株価チャート

株価

4/19

前日 (4/18)
22,420
始値
22,300
高値
22,300
安値
21,805
終値 -1.43%
22,100
出来高 +274.98%
62,135

乖離率

株価（5日）
移動平均値
-1.59%
22,457
株価（25日）
移動平均値
-2.39%
22,642
出来高（5日）
移動平均値
+92.2%
32,328

2023/11/22～2024/04/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/1922,30022,30021,80522,100-1.43%62,135--2.39%--
04/1822,35522,42022,32522,420-0.29%16,570--0.97%--
04/1722,56522,56522,47522,485+0.02%22,205--0.6%--
04/1622,55522,55522,42522,480-1.4%38,953--0.51%--
04/1522,69022,80022,64522,800-0.61%21,778-+1.06%--
04/1222,93022,94522,90022,940+0.84%39,613-+1.83%--
04/1122,69022,75022,67022,750-0.15%17,739-+1.2%--
04/1022,78022,80022,77022,785+0.02%17,314-+1.5%--
04/0922,75522,78022,74022,780+0.29%19,475-+1.59%--
04/0822,75022,75522,69022,715+1.16%24,142-+1.41%--
04/0522,44522,45522,35522,455-1.64%50,723-+0.36%--
04/0422,81522,85022,79522,830+0.64%22,208-+2.15%--
04/0322,71022,71022,66522,685-0.77%47,869-+1.65%--
04/0222,84022,88022,82022,860-0.48%20,600-+2.58%--
04/0123,02023,03022,94022,970+0.33%40,004-+3.24%--
03/2922,86022,91022,85522,895+0.15%10,477-+3.14%--
03/2822,84522,89522,84022,860+0.18%17,364-+3.25%--
03/2722,76522,84522,75522,820+0.2%41,269-+3.3%--
03/2622,76022,78022,74522,775+0.13%17,723-+3.31%--
03/2522,78522,80022,73522,745-0.48%22,091-+3.38%--
03/2222,90022,92522,83522,855+0.2%37,536-+4.09%--
03/2122,74022,81022,65522,810+2.49%70,880-+4.16%--
03/1922,08022,26522,06022,255+1.09%34,437-+1.86%--
03/1821,95022,03021,94022,015+0.25%22,529-+0.91%--
03/1521,96022,02021,96021,960-0.3%24,033-+0.78%--
03/1421,97522,02521,94522,025+0.2%21,493-+1.25%--
03/1321,98021,98521,90021,980+0.73%41,403-+1.22%--
03/1221,66021,82521,64021,820+0.79%20,199-+0.66%--
03/1121,64521,65521,59521,650-1.32%42,881-+0.07%--
03/0821,92021,96021,87521,940+0.64%27,666-+1.63%--
03/0721,92021,92021,75521,800-0.57%45,240-+1.19%--
03/0621,92521,94021,89521,925-1.06%92,506-+1.95%--
03/0522,17522,18022,15022,160-0.07%22,802-+3.26%--
03/0422,16022,18522,11522,175+0.45%24,901-+3.61%--
03/0121,96022,08021,96022,075+0.91%20,806-+3.43%--
02/2921,93521,96021,84021,875-0.5%41,737-+2.76%--
02/2821,96521,99521,95021,985+0.3%21,564-+3.52%--
02/2721,94021,94021,89521,920-0.2%17,595-+3.48%--
02/2622,00522,01021,93521,965+1.24%44,354-+4%--
02/2221,65021,71521,64021,695+1.19%41,692-+3.08%--
02/2121,45021,46021,40521,440-0.67%33,380-+2.17%--
02/2021,59521,61021,54021,585-0.53%16,088-+3.15%--
02/1921,61521,70021,58021,700+0.02%19,723-+4.03%--
02/1621,69021,73521,67021,695+0.49%33,746-+4.36%--
02/1521,65521,65521,57021,590+0.72%32,880-+4.19%--
02/1421,46021,47021,40521,435-0.56%65,876-+3.81%--
02/1321,53021,55521,50521,555+0.54%29,386-+4.76%--
02/0921,42521,46021,41021,440+0.54%42,990-+4.62%--
02/0821,25021,33521,22521,325+1.26%40,793-+4.47%--
02/0721,02521,07521,02521,060-0.07%16,604-+3.56%--
02/0621,07521,11021,06521,0750%15,482-+3.97%--
02/0521,13021,14021,06021,075+1.59%25,409-+4.28%--
02/0220,74520,75520,71020,745+1.22%28,885-+2.98%--
02/0120,50020,51020,45520,495-1.54%48,797-+2.01%--
01/3120,75020,81520,74020,815-0.19%34,037-+3.84%--
01/3020,86520,86520,83020,855+0.41%19,615-+4.34%--
01/2920,74520,79520,74520,770+0.36%35,424-+4.17%--
01/2620,73020,74020,68020,695+0.02%45,724-+4.05%--
01/2520,65520,69020,63020,690-0.1%83,473-+4.32%--
01/2420,75020,75020,68520,710+0.49%59,552-+4.72%--
01/2320,62520,68520,58520,610+0.02%40,372-+4.54%--
01/2220,60520,64520,58020,605+0.96%51,794-+4.77%--
01/1920,33520,41520,31520,410+1.49%27,622-+4.06%--
01/1820,15020,17520,10020,110-0.07%36,162-+2.79%--
01/1720,14520,17020,10020,125+0.7%41,550-+3.11%--
01/1619,98520,01019,94019,985+0.23%63,540-+2.6%--
01/1519,90519,94019,88519,940+0.23%26,422-+2.48%--
01/1219,90519,93519,86019,895-0.62%82,250-+2.37%--
01/1120,02020,03019,99020,020+1.34%102,845-+3.11%--
01/1019,70019,76019,69519,755+0.66%46,382-+1.85%--
01/0919,69519,69519,59019,625+0.69%24,710-+1.26%--
01/0519,50519,52519,47519,490+0.28%31,951-+0.62%--
01/0419,34519,44519,30019,435-0.03%116,230-+0.34%--
2023
12/2919,45019,47019,43019,440+0.13%26,744-+0.34%--
12/2819,43019,47519,40019,415-0.69%87,304-+0.18%--
12/2719,53519,57019,51019,550+0.57%52,135-+0.86%--
12/2619,43019,44519,40019,440+0.21%21,890-+0.32%--
12/2519,40019,45519,37519,400+0.23%20,410-+0.13%--
12/2219,34019,39519,31519,3550%91,973--0.15%--
12/2119,40019,40519,30519,355-1.53%114,591--0.21%--
12/2019,67519,70019,62019,655+0.64%56,708-+1.29%--
12/1919,39519,54019,34019,530+1.22%37,427-+0.72%--
12/1819,27519,30019,25519,295+0.29%35,869--0.43%--
12/1519,26519,29019,19519,240+0.39%37,179--0.65%--
12/1419,32019,34519,09519,165-1.29%154,203--1%--
12/1319,37519,43019,37519,415+0.7%32,405-+0.33%--
12/1219,36519,37519,28019,280+0.31%29,219--0.25%--
12/1119,15519,23019,14019,220+1.51%28,737--0.47%--
12/0818,95518,96518,74018,935-1.02%109,165--1.78%--
12/0719,22019,22519,11519,130-1.75%17,527--0.62%--
12/0619,41519,50019,40519,470+0.54%11,379-+1.39%--
12/0519,40019,40519,35019,365-0.36%37,422-+1.19%--
12/0419,39519,44519,36019,435-0.36%37,938-+1.84%--
12/0119,49519,52019,44519,505+0.77%22,530-+2.51%--
11/3019,33019,35519,31019,355-0.05%44,232-+1.98%--
11/2919,32519,38519,29019,365-0.59%61,561-+2.28%--
11/2819,50019,50019,44019,480-0.33%31,942-+3.12%--
11/2719,64019,64019,51519,545-0.46%44,484-+3.69%--
11/2419,68019,69019,62019,635+0.8%33,410-+4.38%--
11/2219,38019,48019,37019,480+0.46%33,039-+3.73%--