株価チャート

株価

4/25

前日 (4/24)
11,820
始値
11,630
高値
11,650
安値
11,595
終値 -1.82%
11,605
出来高 -59.4%
2,463

乖離率

株価（5日）
移動平均値
+0.05%
11,599
株価（25日）
移動平均値
-4.01%
12,090
出来高（5日）
移動平均値
-57.65%
5,816

2023/11/29～2024/04/25

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
04/2511,63011,65011,59511,605-1.82%2,463--4.01%--
04/2411,79011,82011,78011,820+2.38%6,067--2.49%--
04/2311,53011,59511,51511,545+0.7%1,843--4.85%--
04/2211,49511,51511,45011,465-0.82%5,723--5.69%--
04/1911,77511,78011,44011,560-2.28%12,985--5.12%--
04/1811,78511,96011,77511,830-0.59%11,564--3.13%--
04/1711,94511,95011,88011,900-0.04%3,212--2.71%--
04/1612,00012,00011,87011,905-2.26%8,723--2.77%--
04/1512,15512,18012,13012,180-1.1%4,620--0.61%--
04/1212,32512,33012,31512,315+1.44%3,863-+0.43%--
04/1112,10012,15012,10012,140-0.78%2,081--0.95%--
04/1012,23512,25012,23512,235+0.29%1,069--0.18%--
04/0912,19512,20512,18512,200+0.08%2,418--0.48%--
04/0812,20512,21512,18012,190+0.95%3,293--0.63%--
04/0512,06012,08012,03512,075-1.71%14,506--1.58%--
04/0412,29512,31012,28512,285+0.78%4,728-+0.11%--
04/0312,22012,22012,17512,190-1.02%2,901--0.61%--
04/0212,31012,32012,30012,315-0.44%882-+0.43%--
04/0112,43012,43012,37012,370+0.41%5,811-+0.94%--
03/2912,33512,37012,29012,320-0.12%23,974-+0.65%--
03/2812,31512,33512,31512,3350%10,640-+0.92%--
03/2712,32512,35512,32012,335-0.28%1,350-+1.06%--
03/2612,36012,37012,34512,370+0.04%1,465-+1.45%--
03/2512,39012,39512,36512,365-0.2%7,281-+1.49%--
03/2212,39012,39512,35512,390-0.2%9,625-+1.79%--
03/2112,38512,41512,37012,415+2.35%10,405-+2.14%--
03/1912,11512,13012,09512,130+0.21%7,037--0.11%--
03/1812,05512,10512,04512,105-0.25%9,717--0.29%--
03/1512,15012,17012,13512,135-1.02%2,253--0.03%--
03/1412,24012,26012,23012,260-0.37%15,558-+1.06%--
03/1312,31012,31512,29012,305+0.65%4,231-+1.53%--
03/1212,19512,22512,18012,225+0.37%10,548-+0.98%--
03/1112,19012,19512,14012,180-1.54%14,357-+0.72%--
03/0812,33512,37012,33012,370+1.73%29,063-+2.46%--
03/0712,17512,18512,12512,160+0.04%5,163-+0.91%--
03/0612,13012,15512,12012,155-1.14%5,572-+0.94%--
03/0512,31012,32512,29012,295-0.77%19,355-+2.2%--
03/0412,39012,40012,38012,390+1.14%8,395-+3.15%--
03/0112,20012,25512,20012,250+1.11%25,812-+2.14%--
02/2912,07512,11512,07512,115-0.33%2,024-+1.14%--
02/2812,15512,17012,15512,155+0.37%3,298-+1.57%--
02/2712,13012,14012,11012,110-0.12%6,414-+1.3%--
02/2612,15012,15012,11012,125+0.83%35,709-+1.6%--
02/2211,96012,03011,96012,025+1.43%27,031-+1.02%--
02/2111,87011,87511,84511,855-0.71%7,077--0.2%--
02/2011,99011,99011,93511,940-0.58%3,317-+0.67%--
02/1912,01012,03511,99512,010-0.95%4,540-+1.43%--
02/1612,12512,13012,09512,125+0.33%7,317-+2.6%--
02/1512,08512,09012,06012,085+1.09%4,076-+2.48%--
02/1411,95011,95511,93511,955-1.36%10,211-+1.63%--
02/1312,12012,12512,11012,120+0.5%5,497-+3.25%--
02/0912,07512,08012,06012,060-0.04%7,380-+3.11%--
02/0812,06012,07012,05012,065+1.09%26,611-+3.47%--
02/0711,92511,96511,91511,935-0.42%5,515-+2.54%--
02/0611,95511,99011,95511,985+0.25%19,085-+3.11%--
02/0511,96011,97511,93511,955+0.5%41,012-+3.02%--
02/0211,88511,91011,88011,895+1.71%9,263-+2.66%--
02/0111,67511,70511,67011,695-0.81%48,538-+1.1%--
01/3111,78511,80011,77011,790-1.5%4,370-+2.02%--
01/3011,97011,98511,96011,970+1.01%26,172-+3.73%--
01/2911,81011,85011,81011,850+0.17%22,062-+2.86%--
01/2611,85511,86011,81011,830-0.76%34,857-+2.82%--
01/2511,91011,92011,89011,920+0.13%21,043-+3.77%--
01/2411,88011,90511,87011,905+0.8%20,041-+3.86%--
01/2311,80011,82011,79011,810-0.38%37,512-+3.21%--
01/2211,81011,87011,80511,855+2.33%28,116-+3.82%--
01/1911,57011,60011,56511,585+1.8%43,258-+1.71%--
01/1811,37511,39011,37011,380-0.13%4,360-+0.12%--
01/1711,46011,46011,39511,3950%4,551-+0.41%--
01/1611,43511,43511,39511,395-0.61%17,190-+0.61%--
01/1511,43511,47011,43511,465+0.31%3,486-+1.38%--
01/1211,44011,45511,42011,430-0.39%20,128-+1.28%--
01/1111,46011,49011,45511,475+1.01%9,675-+1.85%--
01/1011,36511,37511,35011,360+0.31%9,302-+1.01%--
01/0911,32011,33011,31511,325+2.21%68,000-+0.81%--
01/0511,10511,11011,08011,080-0.63%30,787--1.27%--
01/0411,14511,18011,13011,150-3.3%54,245--0.62%--
2023
12/2911,52511,53511,51511,530-0.3%38,614-+2.84%--
12/2811,55011,57011,54511,565+0.35%38,783-+3.33%--
12/2711,52511,53011,50511,525+0.35%35,226-+3.19%--
12/2611,46511,48511,45511,485+0.39%12,970-+3%--
12/2511,54011,54011,30511,440+0.39%14,696-+2.81%--
12/2211,43011,43511,39511,395+0.13%42,787-+2.59%--
12/2111,35511,38011,34511,380-1.04%36,252-+2.63%--
12/2011,49511,51011,49011,500+0.57%46,549-+3.87%--
12/1911,42511,44011,41511,435+0.48%68,281-+3.57%--
12/1811,36011,38511,35511,380+0.49%59,300-+3.34%--
12/1511,31011,33011,30511,325-0.66%36,996-+3.18%--
12/1411,35511,40011,35511,400+1.69%76,805-+4.14%--
12/1311,22011,22011,21011,210+0.67%35,292-+2.72%--
12/1211,11511,13511,11011,135+1.37%15,388-+2.32%--
12/1111,02011,02510,98010,985+0.27%19,033-+1.2%--
12/0810,96511,04510,95510,955+1.25%35,283-+1.22%--
12/0710,82510,84010,81010,820-1.46%109,831-+0.34%--
12/0610,94510,98010,94010,980+0.97%10,696-+2.19%--
12/0510,98011,05010,86510,875-0.82%13,790-+1.63%--
12/0410,98010,98510,96510,965+0.05%18,843-+2.86%--
12/0110,97010,97010,95510,960-0.72%61,665-+3.24%--
11/3011,02511,04011,02011,040+0.05%16,983-+4.31%--
11/2911,03011,04511,02011,035+0.27%17,923-+4.6%--