株価チャート

株価

4/23

前日 (4/22)
1,949
始値
1,939
高値
1,939
安値
1,912
終値 -1.69%
1,916
出来高 -62.33%
570

乖離率

株価（5日）
移動平均値
-1.14%
1,938
株価（25日）
移動平均値
-1.89%
1,953
出来高（5日）
移動平均値
-25.59%
766

2023/11/27～2024/04/23

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
04/231,9391,9391,9121,916-1.69%570--1.89%--
04/221,9451,9601,9381,949+0.72%1,513--0.15%--
04/191,9491,9491,9121,935-1.02%891--0.67%--
04/181,9401,9691,9401,955+1.09%343-+0.51%--
04/171,9761,9761,9321,934-1.88%515--0.21%--
04/162,0212,0211,9561,971-3.14%2,480-+1.97%--
04/152,0042,0352,0002,035+1.04%1,415-+5.6%--
04/122,0152,0152,0032,014+0.15%738-+4.9%--
04/111,9882,0181,9882,011+0.3%958-+5.07%--
04/102,0062,0132,0002,005-0.05%2,500-+5.03%--
04/091,9702,0061,9702,006+2.29%2,597-+5.47%--
04/081,9551,9631,9501,961+0.46%1,067-+3.48%--
04/051,9381,9521,9351,952-0.81%461-+3.28%--
04/041,9461,9751,9461,968+2.39%958-+4.4%--
04/031,9081,9241,9001,922+0.84%64-+2.23%--
04/021,9081,9251,9061,9060%70-+1.55%--
04/011,9611,9611,9001,906-2.26%596-+1.71%--
03/291,9351,9501,9351,950+1.09%49-+4.17%--
03/281,9341,9361,9291,9290%325-+3.32%--
03/271,9601,9601,9291,929+0.21%693-+3.54%--
03/261,9381,9381,9251,925-0.82%217-+3.49%--
03/251,9511,9511,9341,941-0.87%108-+4.64%--
03/221,9501,9581,9331,958+0.51%588-+5.9%--
03/211,9291,9481,9281,948+2.2%1,626-+5.75%--
03/191,8771,9091,8771,906+1.11%287-+3.76%--
03/181,8731,8851,8731,885+1.51%198-+2.89%--
03/151,8451,8641,8451,857+0.65%1,397-+1.53%--
03/141,8111,8451,8111,845+2.79%106-+0.99%--
03/131,8241,8241,7901,795-0.83%81--1.64%--
03/121,8061,8111,7821,810+0.33%635--0.82%--
03/111,8441,8461,7991,804-3.94%866--1.15%--
03/081,8501,8861,8501,878+0.86%312-+2.9%--
03/071,8681,8811,8581,862-0.27%1,164-+2.2%--
03/061,8411,8671,8411,867+0.97%421-+2.58%--
03/051,8361,8491,8291,849+0.87%927-+1.76%--
03/041,8341,8461,8311,833-0.22%162-+1.05%--
03/011,8301,8371,8301,837+0.71%157-+1.32%--
02/291,8361,8361,8151,824-1.03%325-+0.77%--
02/281,8431,8481,8351,843-0.11%580-+1.88%--
02/271,8251,8511,8251,845+0.6%75-+2.1%--
02/261,8421,8501,8341,834-0.11%313-+1.66%--
02/221,8301,8451,8301,836+0.6%726-+1.94%--
02/211,8351,8421,8201,825-1.03%395-+1.5%--
02/201,8401,8441,8371,844+0.33%180-+2.67%--
02/191,8221,8401,8201,838+1.04%446-+2.45%--
02/161,8001,8241,8001,819+1.73%663-+1.56%--
02/151,8001,8001,7801,788+0.17%317--0.06%--
02/141,8001,8001,7751,785-1.49%182--0.11%--
02/131,8041,8121,7851,812+1.29%182-+1.51%--
02/091,7981,8071,7891,789-0.5%115-+0.34%--
02/081,8031,8051,7901,798-0.72%384-+1.01%--
02/071,7881,8111,7881,811+1.12%123-+2.03%--
02/061,8201,8201,7821,791-1%380-+1.19%--
02/051,8161,8201,7991,809-0.11%1,321-+2.43%--
02/021,8041,8111,7961,811+0.56%514-+2.9%--
02/011,8011,8061,7951,801-0.5%30-+2.68%--
01/311,7801,8101,7801,810+0.61%136-+3.49%--
01/301,8001,8021,7981,799-0.06%37-+3.21%--
01/291,7791,8021,7791,800+1.24%149-+3.57%--
01/261,7841,7941,7781,778-0.73%54-+2.6%--
01/251,7771,7921,7771,791+0.73%59-+3.65%--
01/241,7891,7891,7701,778-0.39%52-+3.19%--
01/231,7981,7981,7801,785-0.28%124-+3.96%--
01/221,7851,7901,7781,790+0.96%590-+4.62%--
01/191,7801,7801,7701,773+0.8%65-+3.93%--
01/181,7541,7721,7541,759-0.34%310-+3.41%--
01/171,7671,7951,7651,765-0.28%390-+4.07%--
01/161,8341,8341,7651,770-1.34%161-+4.55%--
01/151,7651,7941,7651,794+1.82%267-+6.09%--
01/121,7701,7701,7551,762-0.45%117-+4.51%--
01/111,7581,7751,7581,770+1.14%287-+5.11%--
01/101,7411,7501,7361,750+0.57%467-+4.1%--
01/091,7431,7501,7291,740+0.06%84-+3.63%--
01/051,7251,7401,7201,739+1.05%376-+3.7%--
01/041,6801,7211,6701,721+2.08%179-+2.75%--
2023
12/291,6961,6961,6851,686-0.24%67-+0.72%--
12/281,6901,6951,6851,690+0.24%26-+0.9%--
12/271,6601,6871,6601,686+1.81%51-+0.66%--
12/261,6631,6631,6561,656-0.36%7--1.13%--
12/251,6801,6801,6621,662-0.18%15--0.84%--
12/221,6651,6701,6651,665+0.24%4--0.77%--
12/211,6631,6631,6601,661-1.42%75--1.07%--
12/201,6701,6891,6701,685+1.38%67-+0.3%--
12/191,6431,6651,6321,662+0.42%301--1.07%--
12/181,6511,6551,6401,655-0.6%46--1.49%--
12/151,6421,6651,6421,665+2.4%108--0.89%--
12/141,6601,6601,6181,626-1.33%80--3.21%--
12/131,6681,6681,6481,648-0.84%158--1.9%--
12/121,6751,6751,6621,662+0.36%4--1.19%--
12/111,6551,6701,6551,656+1.35%35--1.66%--
12/081,6951,6951,6341,634-3.03%190--3.03%--
12/071,7011,7011,6821,685-1.46%789--0.06%--
12/061,6811,7101,6811,710+1.42%41-+1.6%--
12/051,6911,6911,6851,686-0.77%511-+0.36%--
12/041,7011,7071,6851,699-0.18%327-+1.31%--
12/011,7071,7071,6971,702+0.71%26-+1.73%--
11/301,6901,6901,6801,690-0.18%63-+1.2%--
11/291,7021,7021,6901,693-0.41%31-+1.56%--
11/281,7021,7101,6991,700+0.29%49-+2.22%--
11/271,7041,7101,6951,695-0.12%37-+2.05%--