株価チャート

株価

4/24

前日 (4/23)
2,410
始値
2,426
高値
2,448
安値
2,426
終値 +1.04%
2,435
出来高 +200%
429

乖離率

株価（5日）
移動平均値
+1.21%
2,406
株価（25日）
移動平均値
-3.41%
2,521
出来高（5日）
移動平均値
+120%
195

2023/11/28～2024/04/24

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
04/242,4262,4482,4262,435+1.04%429--3.41%--
04/232,4262,4362,4102,410+0.21%143--4.59%--
04/222,3062,4052,2062,405+2.08%252--5.02%--
04/192,4032,4032,3382,356-2.85%114--7.1%--
04/182,3732,4252,3732,425+1.04%38--4.72%--
04/172,4352,4352,3882,400-1.64%238--5.88%--
04/162,4342,4462,4292,440-1.21%310--4.61%--
04/152,4802,4982,4702,470-2.06%332--3.63%--
04/122,5332,5352,5222,522-0.12%70--1.79%--
04/112,5082,5252,5082,525-0.32%106--1.87%--
04/102,5482,5532,5332,533-0.67%137--1.71%--
04/092,5452,5502,5382,550+0.83%12--1.16%--
04/082,5262,5392,5122,529+1.44%136--2.13%--
04/052,4982,4982,4772,493-1.73%79--3.67%--
04/042,5112,5372,5112,537+0.83%28--2.16%--
04/032,4942,5252,4942,516-1.1%105--3.04%--
04/022,5682,5902,5442,544-2.34%110--1.97%--
04/012,6242,6242,5852,605-0.27%81-+0.46%--
03/292,6032,6122,5972,612+0.66%125-+1.01%--
03/282,6232,6232,5942,595-1.48%18-+0.62%--
03/272,6552,6552,6232,634+1.11%19-+2.37%--
03/262,6112,6112,5972,605-0.34%64-+1.56%--
03/252,6282,6282,6142,614-0.65%52-+2.19%--
03/222,6082,6322,6082,631-0.04%148-+3.18%--
03/212,6162,6412,6162,632+2.29%571-+3.66%--
03/192,5432,5802,5432,573+0.31%449-+1.7%--
03/182,5152,5652,5152,565+2.4%147-+1.75%--
03/152,5452,5452,5022,505-2.3%295--0.28%--
03/142,5692,5692,5452,564+0.04%135-+2.4%--
03/132,6172,6172,5562,563-1.08%491-+2.73%--
03/122,5662,5912,5402,591+1.29%184-+4.22%--
03/112,5632,5842,5582,558-1.88%477-+3.35%--
03/082,6082,6152,6072,607-1.29%202-+5.72%--
03/072,6392,6832,6392,641+0.61%267-+7.49%--
03/062,6002,6292,6002,625+0.11%188-+7.32%--
03/052,6072,6272,6052,622-0.61%283-+7.68%--
03/042,6452,6772,6382,638-0.15%953-+8.78%--
03/012,6182,6422,6182,642+1.46%124-+9.49%--
02/292,5902,6042,5842,604+1.01%316-+8.41%--
02/282,5432,5842,5432,578+1.78%1,024-+7.78%--
02/272,5082,5332,5062,533+2.05%137-+6.25%--
02/262,4792,5002,4712,482+1.6%266-+4.46%--
02/222,4392,4562,4362,443+0.66%110-+3.12%--
02/212,4182,4312,4182,427-0.41%59-+2.62%--
02/202,4602,4602,4372,437+0.08%1,005-+3.13%--
02/192,4552,4552,4322,435-0.61%110-+3.13%--
02/162,4222,4502,4222,450+1.87%85-+3.95%--
02/152,4162,4432,3872,405+1.65%341-+2.25%--
02/142,3692,3742,3662,366-1.33%266-+0.72%--
02/132,3882,4032,3882,398+1.74%192-+2.26%--
02/092,3502,3742,3502,357+1.46%29-+0.81%--
02/082,3232,3232,3232,323+0.17%6--0.51%--
02/072,3082,3202,3062,319-0.09%70--0.56%--
02/062,3152,3212,3152,321-0.98%154--0.39%--
02/052,3282,3442,3282,344+0.69%632-+0.73%--
02/022,3322,3452,3282,328-0.13%50-+0.34%--
02/012,3472,3472,3312,331-1.98%20-+0.69%--
01/312,3512,3782,3512,378+0.34%107-+2.99%--
01/302,3542,3702,3542,370+0.68%35-+3.04%--
01/292,3992,3992,3522,354-0.04%48-+2.66%--
01/262,3372,3552,3372,355+0.13%156-+3.02%--
01/252,3482,3522,3322,352-0.04%882-+3.2%--
01/242,3502,3542,3492,353-0.63%178-+3.57%--
01/232,3802,3932,3682,368+0.25%4,054-+4.55%--
01/222,3432,3622,3432,362+0.81%52-+4.7%--
01/192,3322,3432,3322,343+1.56%152-+4.27%--
01/182,3242,3242,3072,307-1.58%295-+3.04%--
01/172,3822,3822,3432,344-1.51%245-+5.02%--
01/162,3832,3992,3752,380-0.13%307-+7.01%--
01/152,3522,3922,3522,383+2.19%75,132-+7.49%--
01/122,3312,3362,3112,332-0.09%336-+5.62%--
01/112,3282,3362,3232,334+1%120-+5.9%--
01/102,2682,3142,2682,311+1.76%115-+5.09%--
01/092,2642,2802,2642,271+1.57%344-+3.42%--
01/052,2632,2632,2362,236-1.58%170-+1.87%--
01/042,2412,2732,2332,272+0.58%109-+3.56%--
2023
12/292,2572,2742,2572,259-0.35%177-+3.06%--
12/282,2322,2672,2322,267+1.34%123-+3.47%--
12/272,1602,2372,1602,237+2.8%197-+2.19%--
12/262,1762,1762,1762,176-0.59%2--0.59%--
12/252,2302,2302,1782,189+0.41%136--0.05%--
12/222,1622,1802,1622,180+0.65%70--0.46%--
12/212,1512,1662,1512,166-1.68%10--1.1%--
12/202,1842,2092,1842,203+1.24%32-+0.5%--
12/192,1602,1762,1602,176+0.28%28--0.64%--
12/182,1492,1702,1492,170-0.69%110--0.87%--
12/152,1672,2022,1672,185+0.92%69--0.09%--
12/142,1642,1882,1642,165+1.03%71--1.01%--
12/132,1202,1432,1202,143+0.33%38--1.92%--
12/122,1542,1542,1342,136-0.28%170--2.2%--
12/112,1322,1582,1322,142+0.47%76--1.92%--
12/082,1592,1592,1272,132-1.25%1,379--2.29%--
12/072,1632,1682,1552,159-1.42%3,538--0.87%--
12/062,2222,2222,1892,190+0.83%751-+0.83%--
12/052,2122,2122,1722,172-2.21%197-+0.42%--
12/042,2122,2242,1922,221+0.41%985-+3.01%--
12/012,2382,2382,2122,212-1.16%76-+3.12%--
11/302,2382,2422,2312,238+0.04%184-+4.68%--
11/292,2182,2402,2182,237+0.72%132-+5.07%--
11/282,2322,2322,2212,221-0.4%126-+4.86%--