株価チャート

株価

4/19

前日 (4/18)
2,745
始値
2,717
高値
2,717
安値
2,676
終値 -1.6%
2,701
出来高 +999.99%
337

乖離率

株価（5日）
移動平均値
-2.77%
2,778
株価（25日）
移動平均値
-4.86%
2,839
出来高（5日）
移動平均値
+237%
100

2023/11/01～2024/04/19

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
04/192,7172,7172,6762,701-1.6%337--4.86%--
04/182,7472,7472,7452,745-1.19%3--3.35%--
04/172,8002,8002,7762,778-1%83--2.18%--
04/162,8202,8252,8062,806-1.96%41--1.13%--
04/152,8542,8642,8422,862-0.66%37-+0.92%--
04/122,8722,8872,8722,881+0.59%19-+1.66%--
04/112,8452,8642,8452,864-0.35%14-+1.13%--
04/102,8702,8762,8702,874+0.56%29-+1.55%--
04/092,8562,8682,8562,858-0.17%130-+1.1%--
04/082,8512,8632,8462,863+1.42%251-+1.35%--
04/052,8112,8232,8002,823-1.29%52-+0.07%--
04/042,8802,8802,8602,860+1.06%137-+1.45%--
04/032,8152,8302,8152,830-0.25%12-+0.53%--
04/022,8422,8472,8302,837-0.18%265-+0.85%--
04/012,9462,9462,8422,842-1.86%120-+1.17%--
03/292,8912,8962,8882,896+0.7%89-+3.32%--
03/282,8562,9012,8562,876-0.93%140-+2.82%--
03/272,8972,9032,8972,903+1.15%51-+4.01%--
03/262,8772,8772,8702,870-0.31%166-+3.09%--
03/252,9532,9532,8792,879-0.83%22-+3.67%--
03/222,9092,9092,9022,903+0.28%17-+4.84%--
03/212,9672,9672,8852,895+2.77%812-+4.82%--
03/192,8102,8182,8102,817+1.99%21-+2.36%--
03/182,7622,7622,7622,762+0.22%8-+0.62%--
03/152,7772,7772,7562,756+1.06%40-+0.62%--
03/142,7252,7272,7252,727-0.07%82--0.22%--
03/132,7732,7732,7292,729-0.37%40--0.04%--
03/122,8062,8062,7142,739-0.62%113-+0.51%--
03/112,7832,7952,7272,756-2.17%442-+1.32%--
03/082,8072,8362,8072,817+0.07%736-+3.76%--
03/072,8392,8392,8152,815+0.14%153-+3.99%--
03/052,8642,8642,8112,811-0.11%265-+4.15%--
03/042,8312,8312,8112,814+0.11%152-+4.61%--
03/012,8192,8192,7832,811+1.52%143-+4.85%--
02/292,7062,7692,7062,769+0.47%12-+3.59%--
02/282,7562,7562,7562,756-0.4%30-+3.3%--
02/272,7672,7672,7672,767-0.14%30-+3.91%--
02/262,7622,7762,7622,771+1.13%21-+4.33%--
02/222,7442,7442,7382,740+1.18%46-+3.47%--
02/212,7092,7092,7002,708-0.62%201-+2.5%--
02/202,7252,7252,7252,725-0.22%17-+3.3%--
02/192,7312,7312,7312,731-0.07%1-+3.76%--
02/162,7942,7942,7332,733+1.45%36-+4.11%--
02/152,6942,6952,6892,694+0.11%1,398-+2.98%--
02/142,7092,7092,6822,691-0.92%1,005-+3.26%--
02/132,6892,7172,6832,716+2.37%1,200-+4.66%--
02/092,6472,6572,6472,653+0.72%13-+2.67%--
02/082,6282,6342,6282,634+0.46%2-+2.33%--
02/072,6242,6302,6142,622+0.54%311-+2.22%--
02/062,6142,6142,6082,608-0.91%3-+2.07%--
02/052,6192,6322,6192,632+0.5%15-+3.38%--
02/022,6342,6342,6172,619+0.34%205-+3.27%--
02/012,6852,6852,6102,610-0.95%66-+3.28%--
01/312,7172,7172,5992,635+0.69%125-+4.65%--
01/302,6142,6172,6082,617+0.27%115-+4.3%--
01/292,6042,6102,6042,610+1.01%7-+4.44%--
01/262,5962,5962,5842,584-0.65%21-+3.69%--
01/252,6072,6072,6012,601-0.27%4-+4.63%--
01/242,6082,6082,6082,608-0.84%1-+5.29%--
01/232,6402,6502,6302,630-0.23%153-+6.52%--
01/222,6102,6362,6102,636+1.62%79-+7.11%--
01/192,6012,6012,5942,594+0.58%11-+5.79%--
01/182,5842,5842,5712,579-0.42%3,901-+5.44%--
01/172,6062,6062,5902,590-0.46%17,315-+6.1%--
01/162,6022,6022,6022,602+0.93%1-+6.86%--
01/122,5912,6002,5722,578+0.7%946-+6.13%--
01/112,5462,5602,5462,560+2.2%416-+5.65%--
01/102,4822,5052,4822,505+2.92%43-+3.64%--
01/052,4342,4342,4342,434+0.33%2-+0.87%--
01/042,4172,4262,4172,426+0.04%133-+0.62%--
2023
12/292,4232,4262,4232,425+0.17%46-+0.66%--
12/272,4132,4212,3612,421+1.38%254-+0.62%--
12/262,3912,3912,3882,388-0.21%8--0.71%--
12/252,3932,3932,3932,393+0.46%1--0.5%--
12/212,3822,3822,3822,382+0.55%3,100--0.87%--
12/182,3792,3792,3692,369-1%4,696--1.33%--
12/152,4022,4022,3912,393-0.29%53,027--0.17%--
12/142,4002,4002,4002,400-0.04%3-+0.38%--
12/112,5242,5242,4012,401+1.14%308-+0.63%--
12/082,3742,3742,3742,374-1.86%251--0.25%--
12/072,4272,4272,4192,419-0.62%2-+1.77%--
12/062,4322,4342,4322,434+1.71%4,537-+2.66%--
12/052,4042,4042,3932,393-0.29%16-+1.18%--
12/042,4002,4002,4002,400-1.11%2-+1.69%--
11/292,4292,4302,4272,427+0.17%4,806-+2.93%--
11/282,4232,4232,4232,423-0.9%5-+2.93%--
11/272,4452,4452,4452,4450%1-+3.91%--
11/222,4452,4452,4452,445-0.16%30-+4%--
11/202,4492,4502,4492,449+0.37%3-+4.3%--
11/172,4402,4402,4402,440+0.66%10-+4.1%--
11/162,4352,4352,4242,424+0.04%3-+3.63%--
11/152,4232,4232,4212,423+1.42%15-+3.86%--
11/142,3892,3892,3892,3890%1-+2.58%--
11/132,3892,3892,3892,389+0.84%3-+2.58%--
11/102,3692,3692,3692,369+0.21%1-+1.76%--
11/082,3642,3642,3642,364-0.71%1-+1.55%--
11/072,3922,3922,3812,381-0.96%2-+2.19%--
11/062,3942,4042,3942,404+2.34%8-+3.13%--
11/022,3492,3492,3492,349+1.21%1-+0.73%--
11/012,3212,3212,3212,321+2.7%102--0.6%--