株価チャート

株価

4/26

前日 (4/25)
2,279
始値
2,323
高値
2,325
安値
2,321
終値 +2.02%
2,325
出来高 +191.65%
20,620

乖離率

株価（5日）
移動平均値
+0.78%
2,307
株価（25日）
移動平均値
-2.06%
2,374
出来高（5日）
移動平均値
-35.64%
32,040

2023/11/30～2024/04/26

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
04/262,3232,3252,3212,325+2.02%20,620--2.06%--
04/252,2842,2882,2772,279-1.81%7,070--4.16%--
04/242,3142,3252,3132,321+2.38%42,110--2.68%--
04/232,2652,2682,2602,267-3.33%41,190--5.03%--
04/222,2562,3452,2492,345+3.3%49,210--1.96%--
04/192,3002,3002,2472,270-2.28%61,370--5.14%--
04/182,3132,3232,3132,323-0.6%60,900--3.17%--
04/172,3462,3482,3352,337+0.04%24,430--2.71%--
04/162,3392,3412,3302,336-2.34%34,640--2.87%--
04/152,3852,3922,3812,392-1.2%46,790--0.62%--
04/122,4132,4212,4132,421+1.51%183,780-+0.5%--
04/112,3782,3852,3772,385-0.91%11,850--0.91%--
04/102,3942,4072,3942,407+0.38%7,770-0%--
04/092,3962,3992,3942,398+0.08%12,950--0.46%--
04/082,3962,3992,3732,396+1.01%17,510--0.62%--
04/052,3692,3732,3652,372-1.74%40,680--1.62%--
04/042,4172,4172,4132,414+0.92%4,290-+0.08%--
04/032,4002,4012,3922,392-1.16%47,890--0.79%--
04/022,4202,4332,4172,420-0.41%11,930-+0.41%--
04/012,4342,4342,4302,430+0.66%19,840-+0.87%--
03/292,4132,4222,4102,414-0.33%7,840-+0.33%--
03/282,4192,4232,4192,422-0.16%8,140-+0.79%--
03/272,4232,4272,4212,426-0.12%48,200-+1.08%--
03/262,4272,4302,4252,4290%9,480-+1.34%--
03/252,4332,4352,4292,429-0.21%12,550-+1.42%--
03/222,4352,4352,4272,434-0.12%17,270-+1.71%--
03/212,4332,4372,4302,437+2.35%39,380-+2.01%--
03/192,3812,3902,3752,381+0.13%29,420--0.25%--
03/182,3692,3782,3662,378-0.25%34,450--0.38%--
03/152,3892,3912,3842,384-0.96%17,730--0.13%--
03/142,4052,4072,4032,407-0.45%11,850-+0.88%--
03/132,4192,4192,4132,418+0.71%30,800-+1.43%--
03/122,3952,4012,3922,401+0.38%38,680-+0.84%--
03/112,3962,3962,3852,392-1.48%189,130-+0.46%--
03/082,4242,4292,4162,428+1.68%90,370-+2.15%--
03/072,3922,3942,3822,388-0.04%28,800-+0.63%--
03/062,3842,3892,3832,389-2.49%62,720-+0.72%--
03/052,4222,4502,4162,450+0.53%135,100-+3.42%--
03/042,4362,4392,4332,437+1.16%94,980-+3.04%--
03/012,3982,4092,3982,409+1.13%54,460-+2.03%--
02/292,3752,3822,3732,382-0.29%77,280-+1.02%--
02/282,3892,3922,3892,389+0.34%8,760-+1.4%--
02/272,3842,3862,3802,381-0.13%10,860-+1.15%--
02/262,3862,3872,3792,384+0.93%139,320-+1.45%--
02/222,3602,3642,3502,362+1.37%115,970-+0.77%--
02/212,3302,3332,3282,330-0.68%25,750--0.38%--
02/202,3562,3562,3452,346-0.64%136,230-+0.43%--
02/192,3592,3632,3562,361-0.84%41,420-+1.24%--
02/162,3882,3882,3782,381+0.29%70,780-+2.28%--
02/152,3752,3752,3702,374+1.11%94,410-+2.2%--
02/142,3472,3502,3452,348-1.43%312,760-+1.34%--
02/132,3822,3832,3802,382+0.46%138,090-+2.98%--
02/092,3722,3732,3672,371+0.04%45,710-+2.86%--
02/082,3922,3922,3672,370+0.47%58,980-+3.13%--
02/072,3572,3702,3482,3590%24,720-+2.83%--
02/062,3522,3632,3522,359+0.25%31,010-+2.97%--
02/052,3562,3862,3502,353-1.55%83,060-+2.89%--
02/022,3432,3902,3372,390+3.87%145,020-+4.69%--
02/012,2992,3402,2992,301-0.9%153,030-+1.01%--
01/312,3212,3232,3182,322-1.57%69,660-+2.02%--
01/302,3582,3602,3562,359+1.03%257,590-+3.83%--
01/292,3262,3352,3262,335+0.09%112,880-+2.91%--
01/262,3352,3352,3262,333-0.55%208,840-+3%--
01/252,3452,3472,3412,346+0.17%75,770-+3.71%--
01/242,3392,3442,3382,342+0.73%67,260-+3.77%--
01/232,3242,3262,3222,325-0.34%276,520-+3.2%--
01/222,3262,3362,3242,333+2.37%275,630-+3.73%--
01/192,2792,2822,2762,279+1.7%125,160-+1.6%--
01/182,2382,2422,2372,241-0.18%132,050-+0.09%--
01/172,2542,2562,2442,245+0.13%20,310-+0.45%--
01/162,2502,2502,2412,242-0.58%102,070-+0.49%--
01/152,2512,2572,2502,255+0.18%108,830-+1.26%--
01/122,2542,2542,2482,251-0.4%126,040-+1.31%--
01/112,2532,2602,2532,260+1.16%201,990-+1.85%--
01/102,2362,2392,2342,234+0.27%31,850-+0.9%--
01/092,2292,2302,2272,228+2.15%210,980-+0.72%--
01/052,1862,1872,1812,181-0.82%169,230--1.27%--
01/042,2012,2032,1952,199-3.3%551,460--0.41%--
2023
12/292,2712,2752,2702,274-0.18%58,680-+3.08%--
12/282,2752,2802,2752,278+0.31%68,830-+3.45%--
12/272,2722,2722,2692,271+0.4%103,570-+3.37%--
12/262,2592,2622,2572,262+0.4%143,890-+3.15%--
12/252,2562,2602,2532,253+0.31%30,920-+2.97%--
12/222,2522,2532,2462,246+0.27%85,590-+2.84%--
12/212,2362,2412,2352,240-1.15%98,130-+2.75%--
12/202,2642,2672,2642,266+0.67%50,820-+4.14%--
12/192,2502,2522,2492,251+0.4%111,340-+3.73%--
12/182,2382,2432,2372,242+0.49%199,240-+3.6%--
12/152,2312,2612,2282,231-0.62%87,020-+3.48%--
12/142,2382,2662,2372,245+1.54%269,210-+4.42%--
12/132,2102,2112,2092,211+0.82%244,220-+3.17%--
12/122,1902,1942,1892,193+1.25%131,340-+2.62%--
12/112,1622,1722,1622,166+0.32%88,650-+1.59%--
12/082,1612,1622,1592,159+1.31%118,910-+1.6%--
12/072,1342,1352,1312,131-1.11%75,670-+0.66%--
12/062,1482,1572,1482,155+0.98%264,920-+2.18%--
12/052,1372,1382,1332,134-0.93%86,950-+1.62%--
12/042,1552,1572,1532,154+0.09%329,990-+2.91%--
12/012,1532,1542,1512,152-0.69%84,070-+3.26%--
11/302,1642,1672,1632,1670%53,610-+4.28%--