株価チャート

株価

4/18

前日 (4/17)
2,169
始値
2,156
高値
2,189
安値
2,156
終値 +0.92%
2,189
出来高 -90.19%
187

乖離率

株価（5日）
移動平均値
-0.5%
2,200
株価（25日）
移動平均値
-1.53%
2,223
出来高（5日）
移動平均値
-81.93%
1,035

2023/11/21～2024/04/18

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
04/182,1562,1892,1562,189+0.92%187--1.53%--
04/172,2102,2102,1692,169-1.23%1,906--2.43%--
04/162,2152,2152,1962,196-1.08%950--1.35%--
04/152,2272,2282,2162,220-0.36%1,739--0.27%--
04/122,2292,2442,2162,228+0.86%395-+0.04%--
04/112,1902,2102,1782,209+0.64%286--0.85%--
04/102,2142,2172,1952,195-0.63%1,085--1.53%--
04/092,2012,2092,1912,209+0.68%4,112--0.99%--
04/082,1902,2072,1862,194+0.69%347--1.7%--
04/052,1862,1862,1562,179-0.91%471--2.46%--
04/042,2012,2062,1742,199+2.04%5,787--1.65%--
04/032,1592,1662,1392,155-0.78%789--3.71%--
04/022,2152,2152,1642,172-2.34%4,833--3.08%--
04/012,2572,2572,2122,224-0.45%378--0.89%--
03/292,2602,2602,2162,234-1.59%508--0.45%--
03/282,2522,3382,2312,270+1.11%440-+1.2%--
03/272,2902,2902,2442,245+0.13%641-+0.18%--
03/262,2342,2422,2252,242+0.09%859-+0.09%--
03/252,3102,3102,2402,240-0.93%1,158-+0.04%--
03/222,2662,2662,2552,261+0.22%84-+1.07%--
03/212,2732,2732,2472,256+0.58%371-+0.98%--
03/192,2392,2472,2272,243+0.18%356-+0.54%--
03/182,2222,2392,2052,239-6.63%692-+0.54%--
03/152,1862,4702,1852,398+8.56%3,460-+7.82%--
03/142,2062,2112,1822,209+0.36%186--0.27%--
03/132,2592,2592,2002,201-1.65%596--0.63%--
03/122,2212,2382,1862,238+1.68%342-+1.04%--
03/112,2022,2212,1912,201-1.96%1,441--0.59%--
03/082,2322,2482,2322,245+0.18%254-+1.45%--
03/072,2692,2692,2412,241-0.27%906-+1.36%--
03/062,2172,2512,2172,247+0.85%77-+1.72%--
03/052,2342,2342,2012,228-0.09%597-+1.04%--
03/042,2602,2602,2302,230-1.06%2,084-+1.23%--
03/012,2792,2792,2412,254+0.76%1,061-+2.41%--
02/292,2152,2372,2152,237+0.18%278-+1.73%--
02/282,2452,2462,2292,233-0.31%694-+1.64%--
02/272,2832,2832,2322,240+0.22%4,970-+2.05%--
02/262,2352,2502,2352,235+0.4%1,071-+1.96%--
02/222,2402,2412,2242,226+0.04%330-+1.74%--
02/212,2172,2302,2122,225+0.45%399-+1.78%--
02/202,2212,2242,2152,215-0.09%577-+1.47%--
02/192,2662,2662,2032,217+0.05%7,597-+1.6%--
02/162,1982,2252,1982,216+1.14%225-+1.6%--
02/152,1812,1912,1812,191+0.5%251-+0.55%--
02/142,1632,1802,1502,180+0.28%187-+0.05%--
02/132,1612,1762,1522,174+1.21%525--0.18%--
02/092,1562,1612,1452,148-1.33%228--1.29%--
02/082,1862,1862,1772,177+0.28%2-+0.05%--
02/072,1852,1852,1702,171-1.41%515--0.09%--
02/062,2022,2022,1842,202-0.27%4-+1.43%--
02/052,2322,2322,2082,208-0.54%408-+1.85%--
02/022,1972,2202,1882,220+2.02%224-+2.64%--
02/012,1712,1762,1702,176-0.46%32-+0.88%--
01/312,2272,2272,1632,186+0.41%62-+1.44%--
01/302,1792,1872,1772,177+0.46%29-+1.21%--
01/292,2112,2112,1662,167+0.28%43-+0.84%--
01/262,1862,2002,1612,161-1.46%3,488-+0.7%--
01/252,1912,1932,1792,193+0.14%298-+2.33%--
01/242,1902,1902,1812,190-0.05%593-+2.43%--
01/232,1922,2092,1812,1910%795-+2.82%--
01/222,1662,1912,1552,191+1.15%438-+3.06%--
01/192,1662,1662,1662,166+1.21%1-+2.17%--
01/182,1392,1402,1332,140-0.88%11-+1.13%--
01/172,1772,1822,1512,159-0.23%282-+2.23%--
01/162,1942,1942,1642,164-1.37%836-+2.66%--
01/152,1632,1942,1632,194+1.06%382-+4.23%--
01/122,1802,1802,1652,171-0.18%335-+3.38%--
01/112,1932,1942,1662,175-0.37%279-+3.77%--
01/102,1602,1832,1552,183+1.16%1,102-+4.35%--
01/092,1462,1612,1462,158+1.31%21-+3.35%--
01/052,1622,1622,1302,130-0.65%30-+2.16%--
01/042,1122,1442,1052,144+1.66%372-+2.93%--
2023
12/292,1152,1202,1082,109-0.61%224-+1.35%--
12/282,1172,1222,1062,122+0.19%147-+2.07%--
12/272,0972,1182,0972,118+1.44%169-+1.92%--
12/262,0972,0972,0752,088+0.34%17-+0.58%--
12/252,1482,1482,0812,081-1.33%20,256-+0.34%--
12/222,1092,1142,1062,109+0.86%133-+1.79%--
12/212,0752,0912,0752,091-1.55%28-+1.01%--
12/202,1222,1292,1122,124+0.66%361-+2.76%--
12/192,0772,1102,0772,110+1.98%158-+2.33%--
12/182,0652,0692,0562,069+0.34%95-+0.58%--
12/152,0462,0622,0462,062+1.38%267-+0.39%--
12/142,0572,0642,0342,034-0.83%259--0.83%--
12/132,0602,0602,0412,051-0.34%157-+0.1%--
12/122,0752,0752,0552,058-0.34%447-+0.64%--
12/112,0912,0912,0602,065+1.18%602-+1.08%--
12/082,0952,0952,0412,041-0.63%538-+0.15%--
12/072,0712,0712,0542,054-1.44%160-+0.98%--
12/062,1082,1192,0332,084+1.26%541-+2.76%--
12/052,0802,0812,0582,058-1.29%180-+1.88%--
12/042,0702,0852,0592,085+0.39%1,010-+3.58%--
12/012,0872,0872,0752,077-0.19%62-+3.54%--
11/302,0872,0872,0752,081-0.34%81-+4.05%--
11/292,0782,0912,0782,088+0.68%55-+4.82%--
11/282,0862,0862,0682,074-0.29%87-+4.54%--
11/272,0912,1002,0802,080-0.05%88-+5.1%--
11/242,1002,1002,0812,081+0.19%1,090-+5.42%--
11/222,0742,0772,0702,077+0.14%52-+5.49%--
11/212,0522,0742,0432,074+1.52%172-+5.55%--