株価チャート

株価

6/7

前日 (6/6)
2,321
始値
2,292
高値
2,351
安値
2,292
終値 +1.29%
2,351
出来高 +22.95%
150

乖離率

株価（5日）
移動平均値
-0.34%
2,359
株価（25日）
移動平均値
-1.76%
2,393
出来高（5日）
移動平均値
-72.58%
547

2024/01/12～2024/06/07

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
06/072,2922,3512,2922,351+1.29%150--1.76%--
06/062,3302,3392,3212,321-1.11%122--3.09%--
06/052,3712,3712,3452,347-2%77--2.13%--
06/042,3302,4002,3302,395+0.63%2,266--0.21%--
06/032,3622,3802,3622,380+1.41%122--0.83%--
05/312,3102,3492,3102,347+0.95%32--2.29%--
05/302,3132,3252,3012,325-0.85%624--3.33%--
05/292,3702,3742,3432,345-1.3%3,054--2.62%--
05/282,3742,3872,3742,376+0.08%272--1.33%--
05/272,3512,3742,3512,374+0.21%37--1.49%--
05/242,3422,3752,3382,369-0.55%7,137--1.74%--
05/232,3842,3892,3812,382-0.33%67--1.33%--
05/222,3792,4032,3792,390-1.08%53--1.16%--
05/212,4242,4332,4162,416+0.29%349--0.29%--
05/202,3932,4312,3932,409+0.12%125--0.74%--
05/172,4062,4062,4002,406-0.12%185--1.07%--
05/162,4092,4302,3992,409-0.86%276--1.19%--
05/152,4452,4452,4302,430+0.04%206--0.53%--
05/142,3972,4402,3972,429-0.74%408--0.65%--
05/132,4542,4552,4322,447+0.78%30--0.12%--
05/102,4422,4422,4282,428-1.26%157--0.98%--
05/092,4892,4892,4452,459+0.12%1,002-+0.08%--
05/082,4512,4722,4512,456+0.24%288--0.28%--
05/072,4122,4502,4122,450+2.51%65--0.77%--
05/022,3862,3952,3842,390+0.21%1,256--3.43%--
05/012,4482,4482,3852,385-0.79%21--4.02%--
04/302,4492,4492,3952,404+0.21%533--3.57%--
04/262,3812,3992,3782,399+0.29%102--4.12%--
04/252,4002,4052,3922,392-1.77%329--4.74%--
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%--