株価チャート

株価

4/23

前日 (4/22)
2,747
始値
2,754
高値
2,774
安値
2,749
終値 +0.98%
2,774
出来高 -63.37%
30,490

乖離率

株価（5日）
移動平均値
-0.54%
2,789
株価（25日）
移動平均値
-4.44%
2,903
出来高（5日）
移動平均値
-54.94%
67,664

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
04/232,7542,7742,7492,774+0.98%30,490--4.44%--
04/222,7452,7472,7352,747-0.47%83,240--5.54%--
04/192,8002,8002,7322,760-2.23%121,770--5.28%--
04/182,8132,8242,8122,823-0.56%61,770--3.36%--
04/172,8532,8602,8382,839-0.91%41,050--2.97%--
04/162,8942,8942,8332,865-1.44%89,640--2.19%--
04/152,9022,9072,8952,907-1.22%72,700--0.82%--
04/122,9422,9432,9402,943+0.58%82,400-+0.38%--
04/112,8902,9262,8892,9260%30,710--0.17%--
04/102,9222,9262,9222,926+0.41%15,550--0.17%--
04/092,9122,9152,9022,914+0.03%21,420--0.61%--
04/082,9142,9162,9082,913-0.78%44,540--0.68%--
04/052,8792,9362,8732,9360%74,020-+0.07%--
04/042,9362,9382,9342,936+0.86%17,020-+0.14%--
04/032,9172,9172,9082,911-0.99%31,350--0.68%--
04/022,9402,9412,9372,940-0.54%63,650-+0.34%--
04/012,9592,9642,9542,956+0.31%123,210-+0.92%--
03/292,9212,9502,9212,947+0.03%20,900-+0.75%--
03/282,9412,9462,9412,946-0.07%48,690-+0.86%--
03/272,9442,9492,9432,948-0.17%26,830-+1.06%--
03/262,9502,9532,9472,953+0.03%31,720-+1.34%--
03/252,9582,9592,9522,952-0.2%21,170-+1.37%--
03/222,9592,9592,9492,958-0.2%49,490-+1.65%--
03/212,9572,9642,9542,964+2.35%116,240-+2%--
03/192,8952,8962,8882,896-0.14%177,540--0.24%--
03/182,8782,9002,8752,900+0.07%59,120--0.07%--
03/152,9032,9072,8982,898-0.92%23,150--0.14%--
03/142,9252,9272,9212,925-0.71%31,040-+0.86%--
03/132,9402,9462,9362,946+0.92%36,880-+1.69%--
03/122,9102,9192,9092,919+0.45%39,340-+0.9%--
03/112,9102,9112,9002,906-1.52%26,920-+0.55%--
03/082,9462,9532,9432,951+1.48%60,240-+2.29%--
03/072,9092,9102,8952,908-0.31%106,460-+0.97%--
03/062,8982,9172,8962,917-1.12%144,310-+1.36%--
03/052,9402,9502,9352,950-0.34%43,960-+2.64%--
03/042,9592,9612,9572,960+1.09%136,280-+3.17%--
03/012,9122,9282,9122,928+1.24%40,350-+2.23%--
02/292,8842,8922,8832,892-0.41%13,680-+1.08%--
02/282,9042,9062,9022,904+0.41%31,700-+1.61%--
02/272,8972,8982,8922,892-0.17%24,110-+1.3%--
02/262,9012,9012,8922,897+0.7%173,370-+1.65%--
02/222,8552,8772,8542,877+1.3%102,330-+1.2%--
02/212,8332,8402,8292,840-0.56%81,440-+0.14%--
02/202,8622,8632,8502,856-0.49%183,970-+0.88%--
02/192,8682,8722,8632,870-0.76%66,780-+1.52%--
02/162,8952,8962,8892,892-0.28%45,300-+2.52%--
02/152,8852,9002,8802,900+1.61%291,670-+3.02%--
02/142,8532,8542,8502,854-1.35%126,500-+1.67%--
02/132,8932,8942,8902,893+0.38%237,870-+3.28%--
02/092,8812,8822,8782,882-0.21%34,190-+3.26%--
02/082,8762,8882,8762,888+1.44%106,680-+3.81%--
02/072,8452,8542,8442,847-0.45%13,510-+2.52%--
02/062,8522,8612,8522,860+0.25%82,330-+3.14%--
02/052,8542,8572,8482,853+0.56%200,570-+3.03%--
02/022,8342,8412,8332,837+1.76%195,010-+2.6%--
02/012,7872,7922,7852,788-0.85%245,660-+1.01%--
01/312,8132,8142,8082,812-1.58%276,040-+1.96%--
01/302,8572,8602,8542,857+1.03%167,350-+3.74%--
01/292,8182,8282,8172,828+0.25%105,960-+2.84%--
01/262,8292,8292,8182,821-0.74%146,670-+2.73%--
01/252,8422,8442,8372,842+0.07%49,410-+3.65%--
01/242,8342,8402,8332,840+0.78%46,080-+3.8%--
01/232,8162,8202,8142,818-0.39%85,630-+3.19%--
01/222,8192,8332,8192,829+2.31%157,630-+3.78%--
01/192,7632,7692,7612,765+1.73%80,190-+1.69%--
01/182,7152,7182,7142,718-0.07%18,650-+0.18%--
01/172,7352,7352,7202,720+0.15%58,100-+0.41%--
01/162,7272,7282,7162,716-0.62%11,790-+0.44%--
01/152,7282,7362,7282,733+0.11%31,030-+1.22%--
01/122,7312,7322,7252,730-0.33%91,620-+1.34%--
01/112,7332,7402,7322,739+1.11%36,870-+1.86%--
01/102,7112,7132,7072,709+0.26%448,160-+0.93%--
01/092,7022,7042,7012,702+2.19%198,260-+0.78%--
01/052,6472,6502,6432,644-0.68%155,870--1.27%--
01/042,6542,6642,6462,662-3.27%191,830--0.56%--
2023
12/292,7532,7552,7502,752-0.33%115,990-+2.88%--
12/282,7582,7622,7572,761+0.29%272,310-+3.41%--
12/272,7522,7532,7492,753+0.4%72,630-+3.34%--
12/262,7382,7422,7362,742+0.4%42,950-+3.12%--
12/252,7502,7502,7062,731+0.29%36,740-+2.94%--
12/222,7292,7302,7232,723+0.22%83,020-+2.83%--
12/212,7112,7172,7092,717-1.09%57,780-+2.8%--
12/202,7452,7482,7452,747+0.59%100,720-+4.09%--
12/192,7292,7312,7252,731+0.52%96,100-+3.8%--
12/182,7122,7182,7122,717+0.44%202,900-+3.54%--
12/152,7002,7052,7002,705-0.55%246,530-+3.44%--
12/142,7112,7212,7112,720+1.57%169,050-+4.29%--
12/132,6802,6802,6772,678+0.75%170,240-+3.04%--
12/122,6542,6592,6542,658+1.22%93,230-+2.55%--
12/112,6322,6332,6242,626+0.27%286,210-+1.59%--
12/082,6192,6202,6162,619+1.35%456,020-+1.63%--
12/072,5882,5892,5832,584-1.11%435,050-+0.66%--
12/062,6052,6142,6042,613+0.97%65,590-+2.15%--
12/052,5922,5922,5872,588-0.88%57,240-+1.57%--
12/042,6142,6152,6112,611-0.08%408,000-+2.84%--
12/012,6112,6132,6092,613-0.5%134,080-+3.36%--
11/302,6242,6272,6222,626-0.04%41,610-+4.21%--
11/292,6232,6282,6232,627+0.38%162,610-+4.54%--
11/282,6192,6192,6152,617+0.31%134,720-+4.51%--
11/272,6172,6182,6092,609-0.76%163,570-+4.49%--