株価チャート

株価

4/18

前日 (4/17)
2,665
始値
2,662
高値
2,693
安値
2,655
終値 +0.56%
2,680
出来高 -96.95%
2,349

乖離率

株価（5日）
移動平均値
-1.14%
2,711
株価（25日）
移動平均値
-2.62%
2,752
出来高（5日）
移動平均値
-91.08%
26,324

2023/11/21～2024/04/18

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
04/182,6622,6932,6552,680+0.56%2,349--2.62%--
04/172,7072,7072,6652,665-1.26%77,034--3.13%--
04/162,7292,7342,6942,699-2%17,284--1.89%--
04/152,7342,7562,7232,754-0.15%810-+0.15%--
04/122,7632,7722,7582,758+0.29%34,142-+0.33%--
04/112,7202,7532,7202,750+0.11%89,890-+0.07%--
04/102,7502,7562,7452,747-0.43%2,923-0%--
04/092,7432,7592,7382,759-0.22%9,499-+0.47%--
04/082,7572,8502,7492,765-1.07%49,094-+0.77%--
04/052,7322,8392,7092,795+1.05%71,592-+1.93%--
04/042,7662,7832,7592,766+1.06%3,557-+1.02%--
04/032,7322,7462,7172,737-0.22%23,059-+0.07%--
04/022,7582,7712,7352,743-0.8%20,285-+0.4%--
04/012,8112,8142,7422,765-1.53%138,862-+1.28%--
03/292,7902,8082,7902,808+0.86%1,132-+3.01%--
03/282,8012,8062,7742,784-0.71%71,263-+2.39%--
03/272,8002,8162,8002,804+0.5%4,761-+3.35%--
03/262,7832,7912,7722,790+0.25%33,156-+3.07%--
03/252,8142,8142,7832,783-1.35%4,221-+3.07%--
03/222,8122,8252,8042,821+0.64%1,985-+4.75%--
03/212,7952,8052,7882,803+1.74%126,668-+4.43%--
03/192,7232,7552,7192,755+0.99%3,649-+2.95%--
03/182,6982,7292,6952,728+1.98%15,896-+2.25%--
03/152,6592,6852,6572,675+0.22%2,599-+0.49%--
03/142,6532,6692,6422,669+0.6%3,205-+0.45%--
03/132,6862,6862,6362,653-0.3%3,784-+0.04%--
03/122,6492,6612,6222,661-0.45%49,193-+0.49%--
03/112,7012,7012,6442,673-2.12%21,324-+1.1%--
03/082,7252,7482,7102,731+0.29%31,122-+3.53%--
03/072,7532,7632,7192,723-0.58%105,534-+3.5%--
03/062,7142,7392,7102,739+0.48%216,569-+4.42%--
03/052,7012,7292,7002,726+0.41%59,528-+4.24%--
03/042,7282,7292,7082,7150%39,622-+4.18%--
03/012,6812,7172,6812,715+1.19%986-+4.46%--
02/292,6752,6842,6582,683+0.11%27,050-+3.51%--
02/282,6832,6862,6722,680+0.07%53,291-+3.63%--
02/272,6792,6962,6782,678-0.04%4,748-+3.76%--
02/262,6812,6912,6702,679+0.49%3,415-+4.08%--
02/222,6522,6672,6502,666+1.25%56,671-+3.86%--
02/212,6292,6352,6192,633-0.27%29,981-+2.85%--
02/202,6522,6522,6302,640-0.26%60,455-+3.33%--
02/192,6312,6472,6282,647+0.61%82,998-+3.76%--
02/162,6222,6442,6172,631+1.31%99,225-+3.38%--
02/152,6072,6072,5862,597+0.31%31,262-+2.28%--
02/142,5992,5992,5772,589-1.11%59,759-+2.21%--
02/132,5932,6182,5892,618+2.27%102,276-+3.64%--
02/092,5632,5802,5572,560-0.27%55,981-+1.67%--
02/082,5622,5762,5472,567+0.51%46,544-+2.23%--
02/072,5382,5622,5382,554+0.47%2,201-+2.04%--
02/062,5542,5542,5362,542-0.82%21,054-+1.88%--
02/052,5682,5682,5512,563+0.83%25,735-+2.97%--
02/022,5482,5542,5352,542+0.2%1,686-+2.5%--
02/012,5362,5462,5302,537-0.67%3,766-+2.63%--
01/312,5182,5542,5172,554+0.95%52,645-+3.65%--
01/302,5382,5392,5302,530-0.04%45,787-+3.05%--
01/292,5132,5392,5132,531+1.16%4,222-+3.39%--
01/262,5212,5242,4992,502-1.34%27,075-+2.54%--
01/252,5302,5362,5182,536+0.12%99,458-+4.23%--
01/242,5412,5412,5252,533-0.51%32,393-+4.45%--
01/232,5552,5672,5402,546-0.16%4,267-+5.38%--
01/222,5322,5502,5292,550+1.51%3,833-+5.85%--
01/192,5252,5302,5032,512+0.64%4,143-+4.62%--
01/182,4982,5122,4942,496-0.12%7,013-+4.22%--
01/172,5202,5452,4992,499-0.4%70,273-+4.65%--
01/162,5282,5302,5062,509-0.83%2,824-+5.29%--
01/152,5042,5302,4992,530+1.32%58,616-+6.39%--
01/122,4972,5122,4902,497+0.44%118,569-+5.31%--
01/112,4802,4942,4792,486+1.51%8,388-+5.07%--
01/102,4212,4542,4202,449+1.32%37,703-+3.68%--
01/092,4202,4342,4052,417+0.75%28,458-+2.46%--
01/052,3932,4072,3902,399+0.54%37,284-+1.78%--
01/042,3632,3862,3422,386+0.63%306,284-+1.27%--
2023
12/292,3692,3832,3602,371+0.08%132,787-+0.64%--
12/282,3592,3712,3582,3690%41,629-+0.51%--
12/272,3572,3702,3542,369+1.15%56,274-+0.47%--
12/262,3472,3472,3342,3420%6,105--0.68%--
12/252,3632,3632,3402,342+0.09%119,633--0.76%--
12/222,3372,3502,3352,340+0.52%122,915--0.93%--
12/212,3282,3332,3252,328-1.19%226,537--1.48%--
12/202,3452,3652,3452,356+0.86%135,796--0.38%--
12/192,3222,3402,3092,336+0.73%295,173--1.23%--
12/182,3192,3222,2992,319-0.73%53,897--1.95%--
12/152,3322,3462,3282,336+0.47%43,098--1.27%--
12/142,3562,3562,3162,325-1.44%163,905--1.73%--
12/132,3632,3652,3512,359+0.04%42,788--0.3%--
12/122,3782,3782,3572,358-0.17%18,845--0.3%--
12/112,3512,3662,3512,362+1.5%6,377--0.13%--
12/082,3492,3502,3202,327-1.4%82,611--1.52%--
12/072,3742,3762,3582,360-1.38%193,845--0.13%--
12/062,3522,3932,3522,393+2%48,141-+1.44%--
12/052,3612,3672,3442,346-0.89%22,783--0.3%--
12/042,3742,3742,3522,367-0.8%17,777-+0.77%--
12/012,3912,3912,3842,386+0.34%30,309-+1.79%--
11/302,3662,3782,3562,378+0.46%48,771-+1.71%--
11/292,3702,3792,3622,367-0.42%39,408-+1.46%--
11/282,3912,3912,3732,377-0.92%18,949-+2.1%--
11/272,4002,4042,3802,399+0.25%40,323-+3.27%--
11/242,4012,4032,3932,393+0.5%18,548-+3.24%--
11/222,3652,3902,3642,381+0.38%23,805-+2.9%--
11/212,3772,3772,3602,372-0.46%48,145-+2.64%--