株価チャート

株価

3/28

前日 (3/27)
1,671
始値
1,667
高値
1,667
安値
1,643
終値 -1.68%
1,643
出来高 +31.9%
153

乖離率

株価(5日)
移動平均値
-0.96%
1,659
株価(25日)
移動平均値
-1.08%
1,661
出来高(5日)
移動平均値
-34.89%
235

2023/10/30~2024/03/28

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
03/281,6671,6671,6431,643-1.68%153--1.08%--
03/271,6271,6721,6271,671+1.15%116-+0.6%--
03/261,6461,6521,6381,652+0.12%254--0.48%--
03/251,6791,6791,6501,650-1.67%118--0.6%--
03/221,6841,6841,6751,678-0.3%533-+1.15%--
03/211,6821,6871,6791,683+0.9%542-+1.63%--
03/191,6611,6681,6511,668+0.06%542-+0.91%--
03/181,6451,6671,6451,667+2.4%2,675-+0.97%--
03/151,6421,6421,6281,628+0.06%67--1.27%--
03/141,6311,6321,6241,627-0.25%37--1.21%--
03/131,6491,6491,6281,631-0.85%321--0.91%--
03/121,6351,6451,6251,645-0.54%605-0%--
03/111,6571,6571,6371,654-0.96%8,905-+0.61%--
03/081,6441,6771,6441,670-0.48%330-+1.71%--
03/071,6891,6921,6761,678-0.06%527-+2.25%--
03/061,6621,6801,6621,679+0.84%10,033-+2.44%--
03/051,6641,6681,6531,665-0.54%209-+1.65%--
03/041,6811,6961,6741,674+0.06%12,705-+2.32%--
03/011,6771,6771,6711,673-0.36%40-+2.32%--
02/291,6741,6791,6661,6790%328-+2.75%--
02/281,6791,6821,6721,6790%642-+2.75%--
02/271,6631,6791,6631,679+0.72%560-+2.75%--
02/261,6481,6741,6481,667+1.89%987-+2.14%--
02/221,6351,6441,6341,636-0.37%39-+0.31%--
02/211,6411,6511,6371,642-0.61%6,331-+0.61%--
02/201,6521,6571,6501,652-0.24%128-+1.16%--
02/191,6441,6561,6401,656+0.67%6,165-+1.28%--
02/161,6311,6501,6311,645+1.36%319-+0.55%--
02/151,6301,6301,6081,623+1.5%4,074--0.86%--
02/141,6061,6101,5961,599-1.11%370--2.44%--
02/131,6471,6471,6001,617+0.56%1,024--1.4%--
02/091,5971,6131,5971,608+0.06%93--1.89%--
02/081,6061,6131,5881,607+1.58%167--1.95%--
02/071,5851,5851,5731,582-1.25%15,241--3.42%--
02/061,6391,6391,5961,602-0.93%1,178--2.2%--
02/051,6271,6271,6171,617-0.06%39--1.22%--
02/021,6181,6281,6151,618+0.19%20,087--1.04%--
02/011,6121,6201,6101,615-1.22%421--1.1%--
01/311,6301,6351,6081,635+0.31%224-+0.31%--
01/301,6361,6361,6281,630-0.55%615-+0.18%--
01/291,6601,6601,6361,639+0.43%113-+0.86%--
01/261,6431,6431,6321,632-0.97%170-+0.62%--
01/251,6451,6541,6351,648-0.42%3,349-+1.79%--
01/241,6751,6751,6511,655-1.25%468-+2.41%--
01/231,6701,6951,6701,676+0.84%141-+3.97%--
01/221,6541,6651,6541,662+1.09%937-+3.36%--
01/191,6481,6521,6441,644+0.55%45-+2.49%--
01/181,6401,6401,6321,635-1.21%793-+2.06%--
01/171,6751,6751,6551,655-1.31%114-+3.5%--
01/161,6951,6951,6771,677-0.83%363-+5.08%--
01/151,6931,6931,6801,691+0.24%7,357-+6.15%--
01/121,6871,6901,6781,687+0.54%1,877-+6.17%--
01/111,6771,6901,6761,678+0.78%6,320-+5.87%--
01/101,6361,6661,6361,665+2.65%920-+5.25%--
01/091,6121,6301,6121,622+1.76%41,591-+2.72%--
01/051,6011,6011,5931,594-0.38%74-+1.01%--
01/041,5801,6001,5681,600+0.69%223-+1.39%--
2023
12/291,5821,5891,5821,589+0.25%102-+0.7%--
12/281,5831,5871,5771,585-0.13%148-+0.44%--
12/271,5641,5871,5641,587+1.67%399-+0.51%--
12/261,5591,5671,5591,561+0.32%554--1.08%--
12/251,5711,5711,5511,556+0.45%20,016--1.46%--
12/221,5531,5601,5491,549+0.19%118--1.96%--
12/211,5471,5531,5431,546-2.46%367--2.21%--
12/201,5721,5851,5721,585+1.08%238-+0.13%--
12/191,5541,5681,5541,568+0.64%4,022--0.82%--
12/181,5551,5581,5451,558-0.7%125--1.33%--
12/151,5671,5711,5631,569+0.38%42--0.57%--
12/141,5831,5831,5621,563-0.64%217--0.89%--
12/131,5761,5761,5711,573-0.13%9--0.13%--
12/121,5831,5831,5731,575-0.06%129-+0.13%--
12/111,5741,5831,5741,576+0.64%75-+0.32%--
12/081,6191,6191,5581,566-1.26%2,547--0.19%--
12/071,6051,6051,5861,586-1.18%135-+1.28%--
12/061,6001,6051,5901,605+2.23%8,376-+2.82%--
12/051,5871,5901,5701,570-1.38%49-+1.03%--
12/041,5921,5941,5781,592-0.44%13,622-+2.71%--
12/011,6081,6081,5991,599-0.25%104-+3.56%--
11/301,5981,6031,5901,603+0.25%232-+4.16%--
11/291,6001,6001,5971,599+0.88%8-+4.24%--
11/281,5961,5961,5831,585-0.75%21-+3.59%--
11/271,6061,6081,5931,597-0.56%40-+4.65%--
11/241,6071,6101,6041,606+1.01%703-+5.59%--
11/221,5811,5931,5811,590+0.51%20,287-+4.88%--
11/211,5781,5821,5761,582+0.06%239-+4.56%--
11/201,5801,5921,5801,581-0.32%139-+4.77%--
11/171,5701,5861,5691,586+0.89%94-+5.24%--
11/161,5841,5841,5721,572-0.44%124-+4.45%--
11/151,5721,5791,5701,579+2.8%309-+4.99%--
11/141,5401,5411,5361,536+0.39%206-+2.2%--
11/131,5451,5451,5301,530+0.53%103-+1.86%--
11/101,5311,5331,5211,522-1.17%219-+1.33%--
11/091,5301,5401,5291,540+0.72%166-+2.53%--
11/081,5371,5371,5241,529+0.99%1,819-+1.87%--
11/071,5271,5271,5141,514-1.82%138-+0.87%--
11/061,5391,5421,5271,542+2.19%645-+2.66%--
11/021,5031,5091,5001,509+0.8%179-+0.47%--
11/011,4911,5001,4911,497+2.46%30--0.47%--
10/311,4541,4611,4531,461+1.46%2,214--3.05%--
10/301,4481,4481,4361,440-1.3%1,087--4.7%--