株価チャート

株価

4/19

前日 (4/18)
19,200
始値
19,110
高値
19,135
安値
18,660
終値 -1.46%
18,920
出来高 +183.47%
26,445

乖離率

株価（5日）
移動平均値
-1.44%
19,196
株価（25日）
移動平均値
-2.31%
19,368
出来高（5日）
移動平均値
+56.36%
16,913

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
04/1919,11019,13518,66018,920-1.46%26,445--2.31%--
04/1819,11019,20019,09019,200+0.1%9,329--0.86%--
04/1719,22019,23019,13019,180-0.13%8,213--0.89%--
04/1619,30019,34519,15019,205-1.39%22,062--0.67%--
04/1519,39019,48019,36519,475-0.59%18,518-+0.85%--
04/1219,58019,60019,54519,590+0.44%11,423-+1.58%--
04/1119,38519,50519,37519,505-0.13%15,123-+1.32%--
04/1019,53519,54019,51019,5300%6,775-+1.6%--
04/0919,50019,54019,48019,530+0.41%10,041-+1.72%--
04/0819,47019,48519,39519,450+0.75%11,203-+1.41%--
04/0519,29519,31019,21519,305-1.28%30,333-+0.78%--
04/0419,52519,55519,50519,555+0.72%9,830-+2.21%--
04/0319,42519,44519,36519,415-0.54%25,680-+1.64%--
04/0219,60019,60019,45519,520-0.51%30,984-+2.32%--
04/0119,57519,62019,56519,620+0.28%18,419-+3.01%--
03/2919,56019,57019,50519,565+0.15%15,792-+2.93%--
03/2819,50519,55019,49019,535+0.13%15,598-+3.02%--
03/2719,43519,52519,43519,510+0.41%11,338-+3.11%--
03/2619,42019,44519,40019,4300%9,129-+2.91%--
03/2519,44019,46519,40019,430-0.36%18,722-+3.09%--
03/2219,52519,57519,45019,500+0.05%29,441-+3.68%--
03/2119,45519,49519,37519,490+2.39%33,168-+3.89%--
03/1918,90019,05018,89019,035+0.82%16,614-+1.71%--
03/1818,80018,89518,80018,880+0.35%18,135-+1.05%--
03/1518,85018,87018,80018,815-0.37%6,175-+0.85%--
03/1418,87018,88518,83018,885+0.08%9,517-+1.4%--
03/1318,84018,87518,76518,870+0.77%20,920-+1.51%--
03/1218,55518,73018,52518,725+0.67%16,229-+0.91%--
03/1118,62018,62018,53518,600-1.25%28,197-+0.43%--
03/0818,80518,85018,76018,835+0.61%13,247-+1.89%--
03/0718,84518,84518,68018,720-0.61%24,236-+1.49%--
03/0618,79518,84018,75518,835-0.63%31,118-+2.29%--
03/0518,98018,98018,93018,955-0.18%21,183-+3.17%--
03/0418,96518,99518,93518,990+0.61%27,387-+3.63%--
03/0118,74018,88018,74018,875+0.85%21,696-+3.28%--
02/2918,76018,76018,66518,715-0.48%23,059-+2.65%--
02/2818,79018,81018,78018,805+0.16%15,563-+3.38%--
02/2718,80518,81018,75018,775-0.05%21,636-+3.47%--
02/2618,82018,83518,77018,785+0.83%22,475-+3.82%--
02/2218,58518,63018,56018,630+0.95%22,068-+3.3%--
02/2118,45018,45518,41018,455-0.11%16,462-+2.62%--
02/2018,53518,55018,47018,475-0.24%15,813-+2.99%--
02/1918,58018,58018,48518,520-0.38%28,325-+3.5%--
02/1618,54518,60018,49518,590+0.92%34,083-+4.16%--
02/1518,44018,47518,38518,420+0.52%26,962-+3.5%--
02/1418,33018,33518,29018,325-0.24%24,381-+3.27%--
02/1318,34518,39018,33518,370+0.69%26,170-+3.81%--
02/0918,25518,29018,24518,245+0.39%23,661-+3.41%--
02/0818,11018,26518,10518,175+0.83%32,126-+3.3%--
02/0718,03518,04518,00518,025-0.06%17,285-+2.69%--
02/0618,03518,04018,00018,0350%20,645-+2.95%--
02/0518,05518,06018,00018,035+1.09%19,259-+3.16%--
02/0217,83517,91517,76017,840+0.88%16,066-+2.28%--
02/0117,70017,73517,60017,685-0.98%28,938-+1.59%--
01/3117,86017,87517,80517,860-0.28%26,944-+2.79%--
01/3017,87517,91017,84517,910+0.53%14,759-+3.31%--
01/2917,84517,85517,80517,815+0.25%24,538-+2.98%--
01/2617,76017,79017,72517,770+0.08%11,122-+2.93%--
01/2517,75517,76017,72017,7550%14,895-+3.08%--
01/2417,79517,79517,71517,755+0.4%18,457-+3.32%--
01/2317,72517,77017,68017,685-0.06%30,070-+3.18%--
01/2217,69517,72017,63017,695+1.14%20,497-+3.45%--
01/1917,46517,50017,41017,495+1.07%17,747-+2.5%--
01/1817,38017,38017,30517,310-0.09%17,096-+1.61%--
01/1717,45017,45517,32517,325-0.06%27,413-+1.89%--
01/1617,40017,40017,30017,335-0.29%22,410-+2.1%--
01/1517,36017,38517,30517,385+0.23%24,041-+2.48%--
01/1217,28017,34517,25517,345+0.12%16,969-+2.37%--
01/1117,31017,34517,28017,325+1.11%16,161-+2.36%--
01/1017,13017,14517,11017,135+0.26%13,763-+1.31%--
01/0917,17517,18517,06017,090+0.12%19,081-+1.1%--
01/0517,11517,13017,04517,070+0.23%20,788-+1.04%--
01/0417,11017,11016,90517,030-0.53%44,803-+0.82%--
2023
12/2917,10017,12517,05017,120-0.09%20,575-+1.36%--
12/2817,09517,15017,03517,135-0.15%22,042-+1.46%--
12/2717,13017,16517,09017,160+0.65%42,342-+1.66%--
12/2617,00017,05516,96517,050+0.47%22,281-+1.08%--
12/2517,00017,00016,90016,970+0.65%13,548-+0.64%--
12/2216,90016,90016,82516,860-0.03%12,039--0.02%--
12/2116,87016,87516,80516,865-0.91%11,493--0.04%--
12/2017,00017,10017,00017,020+0.62%17,474-+0.85%--
12/1916,83016,92016,76516,915+0.83%12,946-+0.31%--
12/1816,74516,77516,74516,775+0.18%8,130--0.44%--
12/1516,77516,78016,72016,745+0.48%6,590--0.54%--
12/1416,78016,79516,61016,665-0.77%14,991--0.96%--
12/1316,80016,82516,74016,795+0.06%9,072--0.14%--
12/1216,87016,87516,76016,785+0.54%9,439--0.11%--
12/1116,67016,70516,63016,695+1.18%12,593--0.55%--
12/0816,53016,53516,35016,500-1.08%17,518--1.58%--
12/0716,78516,82016,68016,680-1.82%16,753--0.39%--
12/0616,92016,99016,91516,990+0.65%10,577-+1.69%--
12/0516,92016,92016,86016,880-0.12%9,694-+1.35%--
12/0416,96516,96516,88016,900-0.59%14,541-+1.72%--
12/0117,01517,02016,96017,000+0.62%9,571-+2.6%--
11/3016,87016,89516,83516,895+0.09%4,437-+2.2%--
11/2916,86516,90016,83016,880-0.47%8,425-+2.33%--
11/2816,98016,99516,92016,960-0.38%6,843-+3.04%--
11/2717,10017,10516,97017,025-0.15%6,659-+3.65%--
11/2417,08017,09017,04517,050+0.86%9,728-+3.99%--
11/2216,89016,93016,84016,9050%9,709-+3.25%--