株価チャート

株価

4/19

前日 (4/17)
4,098
始値
4,095
高値
4,124
安値
4,095
終値 +0.63%
4,124
出来高 +30.77%
170

乖離率

株価（5日）
移動平均値
0%
4,124
株価（25日）
移動平均値
-0.91%
4,162
出来高（5日）
移動平均値
+46.55%
116

2023/09/25～2024/04/19

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
04/194,0954,1244,0954,124+0.63%170--0.91%--
04/174,0944,0984,0944,098-1.28%130--1.54%--
04/164,1134,1514,1134,151+0.56%20--0.31%--
04/154,1594,1594,1284,128+0.17%190--0.89%--
04/124,1314,1314,1214,121-0.29%70--1.1%--
04/114,1274,1334,1274,133-0.39%30--0.89%--
04/094,1494,1494,1494,149-0.02%10--0.53%--
04/084,1514,1514,1504,150-0.07%20--0.55%--
04/044,1654,1654,1534,153-0.22%50--0.53%--
04/034,1704,1704,1624,162-0.64%40--0.34%--
04/024,1904,1954,1894,189+0.26%86,760-+0.31%--
03/224,1784,1784,1784,178+0.51%150-+0.1%--
03/154,1624,1624,1574,157-0.67%20--0.38%--
03/144,1854,1854,1854,185-0.19%10-+0.29%--
03/134,1934,1934,1934,193-0.38%20-+0.5%--
03/124,2154,2154,2094,209+0.36%50-+0.94%--
03/084,1944,1944,1944,1940%100-+0.65%--
03/074,1944,1944,1944,1940%30-+0.7%--
03/064,1984,1984,1944,194+1.06%40-+0.72%--
02/284,1504,1504,1504,150-0.26%10--0.34%--
02/274,1614,1614,1614,161-0.38%20--0.12%--
02/264,1584,1774,1584,177+0.22%30-+0.24%--
02/204,1684,1684,1684,168-0.12%10-+0.02%--
02/164,1734,1734,1734,173+0.12%10-+0.12%--
02/154,1684,1684,1684,168+1.17%10--0.02%--
02/144,1344,1344,1124,120-0.84%130--1.2%--
02/134,1774,1774,1454,155-0.34%120--0.46%--
02/094,1694,1694,1694,169-0.19%100--0.19%--
02/084,1654,1774,1654,177-0.22%50--0.07%--
02/074,1864,1864,1864,186+0.26%230-+0.1%--
02/064,2124,2124,1754,175-0.45%2,260--0.19%--
02/054,1944,1954,1944,194-0.14%46,260-+0.26%--
01/314,2004,2004,2004,200+0.77%10-+0.38%--
01/304,1684,1684,1684,168+0.24%10--0.36%--
01/294,1564,1584,1564,158+0.05%70--0.55%--
01/264,1564,1564,1564,156+0.19%10--0.6%--
01/254,1304,1534,1304,148+0.12%230--0.77%--
01/244,1464,1464,1434,143-0.38%40--0.89%--
01/234,1594,1594,1594,159+0.05%10--0.45%--
01/224,1544,1574,1544,157+0.46%130--0.43%--
01/194,1304,1384,1244,138-0.24%35,070--0.84%--
01/184,1504,1504,1464,148-0.38%40--0.55%--
01/174,1644,1704,1644,164-0.29%5,310--0.1%--
01/164,1724,1764,1724,176-0.6%20-+0.29%--
01/154,2004,2014,2004,201+0.02%270-+0.99%--
01/124,1994,2004,1994,200+0.36%20-+1.08%--
01/114,1854,1854,1854,185+0.02%20-+0.82%--
01/104,1874,1874,1834,184-0.36%30-+0.94%--
01/094,1994,1994,1994,199+0.31%10-+1.43%--
01/054,1934,1934,1864,186-0.78%10,030-+1.23%--
01/044,2204,2204,2194,219-0.61%10,010-+2.2%--
2023
12/284,2504,2534,2454,245+0.19%280-+3.01%--
12/274,2284,2374,2284,237+0.55%40,030-+3.04%--
12/224,2144,2144,2144,214+0.07%20-+2.76%--
12/214,2254,2284,2114,211+0.45%370-+2.93%--
12/194,1924,1924,1924,192-0.26%10-+2.69%--
12/184,2024,2034,2024,203+0.45%30-+3.17%--
12/144,2004,2004,1844,184+1.33%60-+2.88%--
12/124,1294,1294,1294,129-0.27%90-+1.67%--
12/084,1454,1454,1404,140+0.15%20-+2.05%--
12/074,1344,1344,1344,134-0.19%20-+2.02%--
12/064,1634,1634,1424,142+1.2%100-+2.35%--
12/054,0984,1004,0924,093+0.12%120-+1.21%--
12/044,2554,2554,0884,088-0.66%110-+1.11%--
11/304,1184,1184,1154,115+0.98%580-+1.73%--
11/284,0754,0754,0754,075-0.1%30-+0.74%--
11/224,0794,0794,0794,0790%120-+0.82%--
11/214,0794,0794,0794,079+0.27%10-+0.82%--
11/204,1474,1474,0684,068-0.22%40-+0.54%--
11/174,0774,0774,0774,077-0.71%30-+0.77%--
11/134,1064,1064,1064,106+1.73%120-+1.51%--
11/104,0234,0364,0234,036-0.54%170--0.22%--
11/094,0584,0584,0584,0580%10-+0.25%--
11/084,0554,0584,0554,058+0.72%50-+0.2%--
11/074,0084,0294,0084,029-0.2%80--0.57%--
11/064,0374,0374,0374,037+0.72%10--0.49%--
11/024,0104,0103,9974,008+1.06%120--1.31%--
11/013,9503,9663,9503,966-0.2%1,080--2.48%--
10/313,9613,9743,9613,974-0.28%150--2.5%--
10/303,9853,9853,9853,985-0.05%20--2.45%--
10/264,0024,0023,9823,987-1.07%560--2.61%--
10/254,0294,0304,0194,030-0.07%310--1.78%--
10/244,0404,0404,0334,033+0.42%20--1.9%--
10/234,0154,0164,0114,016-0.35%580--2.48%--
10/204,0034,0304,0034,030+0.37%140--2.3%--
10/194,0224,0224,0154,015-0.89%250--2.86%--
10/184,0714,0714,0514,051-0.88%380--2.2%--
10/174,0874,0954,0874,087-0.97%510--1.49%--
10/124,1454,1474,1274,127+0.44%1,310--0.63%--
10/114,1094,1094,1094,109+0.17%20--1.15%--
10/104,1104,1154,1024,102+0.51%230--1.37%--
10/064,0814,0814,0814,081-0.1%20--1.92%--
10/054,0834,0854,0834,085+0.64%30--1.92%--
10/044,0524,0594,0524,059-0.22%80--2.62%--
10/034,1174,1174,0654,068-0.88%170--2.49%--
10/024,0964,1044,0964,104+0.24%220--1.72%--
09/294,0974,0974,0944,094-0.41%20--2.06%--
09/284,1574,1574,1114,111+0.02%80--1.82%--
09/264,1274,1274,1104,110-1.15%160--1.96%--
09/254,1584,1584,1584,158+0.41%20--0.93%--