株価チャート

株価

4/26

前日 (4/25)
1,731
始値
1,732
高値
1,735
安値
1,728
終値 +0.12%
1,733
出来高 -34.12%
861

乖離率

株価（5日）
移動平均値
-0.29%
1,738
株価（25日）
移動平均値
-2.15%
1,771
出来高（5日）
移動平均値
-47.72%
1,647

2023/11/30～2024/04/26

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
04/261,7321,7351,7281,733+0.12%861--2.15%--
04/251,7491,7491,7301,731-0.86%1,307--2.42%--
04/241,7521,7521,7441,746+0.11%783--1.74%--
04/231,7451,7461,7391,744+0.4%1,251--1.91%--
04/221,7301,7381,7301,737+0.4%4,034--2.42%--
04/191,7351,7351,7281,730-0.75%4,924--2.86%--
04/181,7211,7461,7211,743+1.04%18,628--2.3%--
04/171,7211,7261,7211,725-0.75%2,251--3.42%--
04/161,7351,7441,7221,738-0.69%14,484--2.85%--
04/151,7501,7521,7461,750-0.17%715--2.29%--
04/121,7561,7571,7521,753-0.68%3,800--2.23%--
04/111,7711,7841,7511,765-1.4%9,001--1.62%--
04/101,7961,7961,7851,790-0.56%5,009--0.28%--
04/091,7901,8001,7901,800+0.33%1,448-+0.28%--
04/081,8001,8001,7931,794-0.17%2,054-0%--
04/051,7911,7971,7901,797+0.06%3,938-+0.22%--
04/041,8001,8011,7921,796+0.34%966-+0.22%--
04/031,7971,7971,7851,790-0.33%2,014--0.06%--
04/021,7961,7961,7911,796-0.61%2,270-+0.34%--
04/011,8061,8081,8041,807+0.17%4,990-+1.01%--
03/291,8041,8041,7991,8040%12,843-+0.95%--
03/281,8061,8061,8021,804+0.06%1,421-+1.06%--
03/271,8061,8061,8011,803-0.11%2,542-+1.12%--
03/261,8021,8061,8021,805+0.11%4,687-+1.35%--
03/251,8041,8041,8021,8030%913-+1.35%--
03/221,7991,8031,7981,803+0.22%3,071-+1.41%--
03/211,7941,7991,7921,799+1.18%3,780-+1.35%--
03/191,7711,7791,7711,778-0.11%1,164-+0.23%--
03/181,7801,7801,7741,780-0.17%2,935-+0.39%--
03/151,7881,8111,7771,783-0.5%12,328-+0.56%--
03/141,7901,7971,7881,792+0.06%1,929-+1.13%--
03/131,7951,7951,7851,791-0.06%1,729-+1.13%--
03/121,8021,8021,7891,792-0.55%3,833-+1.24%--
03/111,7901,8021,7901,802+0.45%3,400-+1.81%--
03/081,7921,7951,7891,794+0.5%5,909-+1.41%--
03/071,7961,7961,7841,785-0.17%1,766-+0.96%--
03/061,7771,7881,7771,788+0.51%4,633-+1.19%--
03/051,7751,7821,7751,779+0.06%1,548-+0.74%--
03/041,7771,7861,7771,778+0.11%2,994-+0.68%--
03/011,7671,7781,7671,776+0.45%1,214-+0.62%--
02/291,7661,7701,7651,7680%1,593-+0.23%--
02/281,7691,7691,7621,768+0.11%1,668-+0.23%--
02/271,7591,7701,7591,766-0.39%609-+0.17%--
02/261,7661,7741,7661,773+1.03%6,164-+0.57%--
02/221,7501,7571,7501,7550%4,235--0.45%--
02/211,7581,7581,7521,755+0.06%846--0.45%--
02/201,7521,7561,7501,754-0.34%1,172--0.57%--
02/191,7531,7621,7531,760-0.23%876--0.28%--
02/161,7691,7691,7641,764+0.46%471--0.11%--
02/151,7571,7571,7511,756+0.46%1,154--0.62%--
02/141,7461,7481,7421,748-0.91%3,353--1.08%--
02/131,7691,7691,7611,764-0.11%1,526--0.23%--
02/091,7661,7661,7581,766-0.11%2,750--0.17%--
02/081,7661,7691,7661,768-0.11%501--0.11%--
02/071,7611,7741,7611,770+0.51%6,660--0.11%--
02/061,7571,7611,7521,761-0.28%1,146--0.79%--
02/051,7721,7721,7621,766-0.95%3,035--0.62%--
02/021,7731,7831,7701,783+0.62%1,354-+0.22%--
02/011,7741,7751,7711,772-0.17%4,335--0.51%--
01/311,7741,7751,7721,775+0.23%1,250--0.45%--
01/301,7731,7731,7681,771+0.28%552--0.78%--
01/291,7631,7661,7631,766+0.11%1,208--1.12%--
01/261,7641,7651,7581,764+0.8%1,796--1.4%--
01/251,7511,7521,7491,750-0.17%3,188--2.29%--
01/241,7561,7581,7521,753-0.62%3,705--2.23%--
01/231,7591,7641,7591,764+0.17%1,361--1.73%--
01/221,7651,7651,7581,7610%6,650--1.95%--
01/191,7591,7621,7571,761-0.06%987--1.95%--
01/181,7531,7651,7531,762-0.17%1,601--1.95%--
01/171,7661,7731,7631,765-0.73%3,030--1.84%--
01/161,7771,7821,7771,778-0.45%675--1.11%--
01/151,7901,7901,7791,786+0.06%2,527--0.67%--
01/121,7751,7861,7751,785+0.68%2,639--0.67%--
01/111,7601,7751,7601,773+0.97%2,678--1.34%--
01/101,7481,7561,7481,756-1.07%10,992--2.23%--
01/091,7851,7861,7751,775-0.73%12,862--1.17%--
01/051,7901,7901,7851,788-0.22%7,122--0.39%--
01/041,8201,8201,7871,792-1.92%20,878--0.06%--
2023
12/291,8261,8281,8251,827-0.33%2,750-+2.01%--
12/281,8401,8401,8291,833+0.33%2,055-+2.57%--
12/271,8271,8271,8221,827+0.38%2,044-+2.47%--
12/261,8231,8231,8181,8200%5,725-+2.3%--
12/251,8141,8281,8141,820+0.33%1,043-+2.54%--
12/221,8151,8191,8141,814-0.55%4,366-+2.43%--
12/211,8181,8261,8181,824+0.33%1,150-+3.23%--
12/201,8121,8201,8121,818+0.06%6,749-+3.18%--
12/191,8161,8191,8101,8170%2,626-+3.41%--
12/181,8081,8191,8081,817+0.11%4,512-+3.71%--
12/151,8041,8151,8041,815+0.61%3,413-+3.89%--
12/141,7941,8051,7941,804+1.63%4,185-+3.56%--
12/131,7681,7751,7681,775+0.06%4,731-+2.13%--
12/121,7721,7741,7701,7740%3,856-+2.25%--
12/111,7801,7801,7651,774-0.45%6,847-+2.37%--
12/081,7801,7841,7761,782+0.06%3,921-+3.07%--
12/071,7801,7861,7801,781+0.28%2,261-+3.31%--
12/061,7741,7771,7721,776+0.68%2,690-+3.32%--
12/051,7781,7781,7571,764-0.28%1,607-+2.86%--
12/041,7601,7721,7601,769+0.97%5,248-+3.39%--
12/011,7591,7591,7501,752-0.45%4,890-+2.7%--
11/301,7631,7631,7561,760+0.46%883-+3.41%--