株価チャート

株価

4/23

前日 (4/22)
2,833
始値
2,791
高値
2,795
安値
2,770
終値 -2.01%
2,776
出来高 +126%
92,713

乖離率

株価（5日）
移動平均値
-0.89%
2,801
株価（25日）
移動平均値
-2.12%
2,836
出来高（5日）
移動平均値
+74.32%
53,184

2023/11/27～2024/04/23

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
04/232,7912,7952,7702,776-2.01%92,713--2.12%--
04/222,7952,8372,7922,833+1.72%41,023--0.14%--
04/192,8052,8052,7622,785-0.89%66,755--1.73%--
04/182,8052,8172,7762,810+0.32%35,301--0.85%--
04/172,8152,8172,7872,801-0.25%30,130--1.06%--
04/162,8632,8632,8012,808-1.89%105,063--0.74%--
04/152,8462,8622,8312,862+0.32%81,330-+1.24%--
04/122,8542,8542,8332,853+0.25%34,279-+0.99%--
04/112,8352,8512,8192,846-0.04%31,067-+0.81%--
04/102,8472,8492,8362,847+0.14%62,955-+0.89%--
04/092,8302,8502,8302,843+0.6%13,230-+0.82%--
04/082,8402,8402,8102,826+0.46%19,923-+0.25%--
04/052,8002,8192,7922,813-0.57%73,513--0.25%--
04/042,8262,8402,8152,829+0.89%50,578-+0.32%--
04/032,7852,8182,7752,804+0.21%88,495--0.57%--
04/022,8282,8332,7912,798-0.74%23,677--0.78%--
04/012,8952,8952,8122,819-1.88%109,123--0.04%--
03/292,8992,8992,8512,873+0.45%50,367-+1.88%--
03/282,9272,9272,8532,860-0.97%21,794-+1.49%--
03/272,8692,8982,8692,888+0.38%11,410-+2.56%--
03/262,8792,8792,8632,877+0.14%9,228-+2.24%--
03/252,8752,8832,8582,873+0.07%14,238-+2.24%--
03/222,8582,8762,8512,871+0.7%84,071-+2.32%--
03/212,8392,8572,8362,851+0.32%52,896-+1.75%--
03/192,8102,8522,8062,842+1.14%48,986-+1.54%--
03/182,7712,8122,7712,810+1.41%57,627-+0.5%--
03/152,7652,7802,7572,771+0.14%10,267--0.89%--
03/142,7342,7672,7332,767+1.21%12,657--1.11%--
03/132,7702,7782,7172,734-0.87%30,494--2.32%--
03/122,7552,7582,7232,758+0.11%131,792--1.61%--
03/112,8052,8052,7352,755-2.03%54,972--1.78%--
03/082,8052,8242,7802,812+0.25%17,521-+0.18%--
03/072,8202,8332,7982,805-0.53%39,168--0.07%--
03/062,7862,8232,7862,820+0.43%13,827-+0.46%--
03/052,8102,8152,7972,808-0.18%29,186-+0.07%--
03/042,8442,8502,8082,813-1.09%51,378-+0.29%--
03/012,8252,8452,8172,844+0.67%37,404-+1.43%--
02/292,8122,8272,8032,825+0.53%68,083-+0.82%--
02/282,8102,8182,7962,810+0.14%25,846-+0.36%--
02/272,8102,8192,7982,806-0.14%32,909-+0.21%--
02/262,8282,8382,8062,810-0.64%31,065-+0.39%--
02/222,8202,8362,8152,828+0.64%67,997-+1.11%--
02/212,8212,8362,8032,810-0.43%17,308-+0.57%--
02/202,8162,8332,8122,822+0.21%49,587-+1.07%--
02/192,7922,8162,7912,816+0.9%75,432-+0.93%--
02/162,7592,8042,7592,791+1.16%90,861-+0.22%--
02/152,7952,7992,7482,759-0.83%17,887--0.83%--
02/142,7642,7832,7582,782+0.04%15,756-+0.11%--
02/132,7802,7842,7562,781+0.47%78,699-+0.25%--
02/092,8152,8152,7562,768-1.14%37,088--0.07%--
02/082,8512,8512,7962,800-0.96%35,280-+1.27%--
02/072,7952,8282,7932,827+0.96%14,788-+2.61%--
02/062,8352,8352,7962,800-0.5%50,684-+2.04%--
02/052,8502,8502,8012,814+0.07%15,432-+2.89%--
02/022,8302,8302,7872,812-0.11%41,914-+3.23%--
02/012,8202,8382,8142,815-0.11%21,720-+3.8%--
01/312,8102,8192,7932,818+0.46%32,108-+4.29%--
01/302,8102,8132,7912,805+0.25%28,122-+4.28%--
01/292,7852,8052,7792,798+1.27%12,739-+4.4%--
01/262,8152,8152,7622,763-1.46%55,279-+3.52%--
01/252,7972,8042,7802,804+0.94%96,801-+5.45%--
01/242,8002,8002,7722,778-0.54%41,424-+4.99%--
01/232,8052,8132,7842,793-0.43%33,232-+6.08%--
01/222,8052,8092,7732,805+1.26%50,994-+7.02%--
01/192,8112,8112,7572,770+0.33%49,955-+6.13%--
01/182,7572,7862,7552,7610%21,576-+6.23%--
01/172,7702,8182,7572,761-0.18%89,138-+6.64%--
01/162,7992,7992,7522,766+0.14%43,304-+7.25%--
01/152,7202,7692,7052,762+2.3%48,369-+7.43%--
01/122,7252,7252,6742,7000%44,531-+5.35%--
01/112,6992,7132,6972,700+0.75%67,540-+5.59%--
01/102,6802,6882,6722,680+0.19%26,047-+5.06%--
01/092,6712,6932,6632,675+0.3%70,724-+5.07%--
01/052,6572,6722,6432,667+1.02%68,755-+5%--
01/042,5742,6422,5742,640+3.13%127,878-+4.14%--
2023
12/292,5602,5712,5502,5600%32,974-+1.15%--
12/282,5802,5832,5492,560-0.23%52,925-+1.19%--
12/272,5662,5682,5442,566+1.42%62,687-+1.5%--
12/262,5492,5492,5192,530+0.16%53,807-+0.2%--
12/252,5692,5692,5192,526-1.41%24,959-+0.12%--
12/222,5352,5622,5352,562+1.26%22,390-+1.63%--
12/212,5292,5352,5172,530-0.39%26,835-+0.52%--
12/202,5302,5502,5162,540+0.79%48,691-+1.03%--
12/192,5002,5202,4902,520+0.52%30,357-+0.36%--
12/182,4882,5082,4752,507+0.52%35,452--0.08%--
12/152,4622,4942,4602,494+1.71%40,793--0.56%--
12/142,5052,5052,4482,452-2%55,340--2.15%--
12/132,5122,5132,4892,502-0.4%39,244--0.12%--
12/122,5372,5372,5072,512-0.08%26,145-+0.32%--
12/112,5052,5182,5042,514+1.09%63,111-+0.44%--
12/082,5402,5402,4772,487-1.82%78,717--0.64%--
12/072,5592,5612,5322,533-1.29%36,265-+1.16%--
12/062,5702,5702,5332,566+0.9%38,134-+2.6%--
12/052,5632,5712,5432,543-0.7%12,691-+1.84%--
12/042,5662,5702,5492,561+0.08%20,802-+2.69%--
12/012,5552,5662,5512,559+0.51%27,036-+2.85%--
11/302,5202,5462,5112,546+0.87%83,965-+2.5%--
11/292,5352,5412,5202,524-0.94%14,268-+1.82%--
11/282,5542,5552,5322,548+0.28%8,769-+2.95%--
11/272,5492,5592,5352,541+0.47%37,798-+2.75%--