株価チャート

株価

4/26

前日 (4/25)
361
始値
365
高値
367
安値
365
終値 +1.66%
367
出来高 -19.65%
415,650

乖離率

株価（5日）
移動平均値
+1.66%
361
株価（25日）
移動平均値
+1.1%
363
出来高（5日）
移動平均値
-2.5%
426,302

2023/11/29～2024/04/26

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
04/26365367365367+1.66%415,650-+1.1%--
04/25361362361361-0.82%517,280--0.55%--
04/24362364362364+1.68%659,100-+0.28%--
04/23358358357358+0.56%225,020--1.38%--
04/22355358354356+0.56%314,460--1.93%--
04/19357357348354-1.39%1,428,690--2.48%--
04/18358359357359-0.28%407,290--1.1%--
04/173613613603600%186,500--0.55%--
04/16360360359360-1.37%295,600--0.55%--
04/15363367363365-0.54%292,070-+1.11%--
04/12367367367367+0.82%101,890-+1.66%--
04/11363364363364-0.27%202,580-+1.11%--
04/103653653653650%154,120-+1.39%--
04/09364365364365+0.27%103,060-+1.67%--
04/08364364363364+1.39%312,270-+1.39%--
04/05359360358359-1.64%262,070-0%--
04/04365366365365+0.55%177,830-+1.96%--
04/03364364363363-0.82%595,720-+1.4%--
04/02366366365366-0.54%521,930-+2.52%--
04/01369369367368+0.55%196,020-+3.08%--
03/293743743653660%259,100-+2.81%--
03/283663673663660%299,100-+3.1%--
03/27364366364366+0.27%257,790-+3.1%--
03/26364365364365+0.27%587,050-+3.11%--
03/25365365364364-0.55%209,200-+3.12%--
03/22367367366366+0.27%420,680-+3.68%--
03/21364365363365+2.24%1,292,690-+3.69%--
03/19354357353357+1.13%930,470-+1.71%--
03/18352353351353+0.28%622,170-+0.57%--
03/15352353352352-0.28%325,220-+0.57%--
03/14352353351353+0.28%312,400-+0.86%--
03/13352352351352+0.86%396,240-+0.86%--
03/12347349347349+0.58%574,760-0%--
03/11347347346347-1.14%255,530--0.29%--
03/08351352350351+0.57%246,300-+1.15%--
03/07351351348349-1.13%252,930-+0.58%--
03/06353353352353-1.12%513,100-+2.02%--
03/053573573563570%580,980-+3.48%--
03/04357357356357+0.56%431,160-+3.78%--
03/01353355353355+0.85%274,980-+3.5%--
02/29353353351352-0.56%845,670-+2.62%--
02/28353354353354+0.28%1,615,860-+3.51%--
02/27353353352353-0.28%578,740-+3.52%--
02/26354354353354+1.43%227,520-+4.12%--
02/22348350348349+1.16%624,880-+2.95%--
02/21345345345345-0.58%573,440-+2.07%--
02/20348348347347-0.29%515,900-+2.97%--
02/19348348347348-0.29%286,980-+3.57%--
02/16350350349349+0.29%245,520-+4.18%--
02/15348348347348+0.87%188,940-+4.19%--
02/14345346344345-0.58%1,072,060-+3.92%--
02/13347347346347+0.58%1,470,830-+4.83%--
02/09345345345345+0.58%199,910-+4.55%--
02/08342343341343+1.18%2,483,240-+4.26%--
02/073383393383390%106,600-+3.67%--
02/063393403393390%365,600-+3.99%--
02/05340340339339+1.5%407,750-+4.31%--
02/02334334333334+1.21%136,780-+3.09%--
02/01330330329330-1.49%421,600-+2.17%--
01/31334335334335-0.3%107,110-+3.72%--
01/30336336335336+0.6%123,840-+4.35%--
01/29334335334334+0.3%185,220-+4.05%--
01/263333343333330%617,680-+4.06%--
01/253323333323330%899,920-+4.39%--
01/24334334333333+0.3%498,870-+4.72%--
01/233323333313320%229,060-+4.73%--
01/22332332331332+1.22%265,020-+5.06%--
01/19327329327328+1.23%164,410-+3.8%--
01/183243253243240%106,300-+2.86%--
01/17324325324324+0.62%87,080-+3.18%--
01/16322322321322+0.31%231,220-+2.88%--
01/15320321320321+0.31%703,610-+2.56%--
01/12320321320320-0.62%882,470-+2.24%--
01/11322322322322+1.26%908,300-+3.21%--
01/10317318317318+0.63%232,490-+1.92%--
01/09317317315316+0.64%361,470-+1.61%--
01/05314314314314+0.32%72,540-+0.96%--
01/043113133113130%387,250-+0.64%--
2023
12/293133133133130%165,580-+0.64%--
12/28313313312313-0.32%435,830-+0.64%--
12/27314315314314+0.32%110,820-+0.96%--
12/26313313312313+0.32%435,110-+0.64%--
12/253123133123120%85,150-+0.32%--
12/22311312311312+0.32%92,990-+0.32%--
12/21312312311311-1.58%134,350-0%--
12/20317317316316+0.64%489,690-+1.61%--
12/19312314311314+1.29%251,840-+0.96%--
12/183103113103100%722,490-0%--
12/15308310308310+0.65%87,620-0%--
12/14311311307308-1.28%2,320,520--0.65%--
12/13312313312312+0.65%121,740-+0.97%--
12/12312312310310+0.32%302,460-+0.32%--
12/11308309308309+1.31%105,110-+0.32%--
12/08305305302305-0.97%450,550--0.97%--
12/08株式分割 1→10
12/07309309308308-0.48%3,710,010-+0.33%--
12/05310310309310-0.35%425,900-+1.14%--
12/04310311310311-0.38%187,600-+1.84%--
12/01312312311312+0.78%64,800-+2.57%--
11/30309309309309-0.06%124,400-+2.11%--
11/29309310309310-0.51%491,800-+2.18%--