株価チャート

株価

4/24

前日 (4/23)
1,103
始値
1,103
高値
1,121
安値
1,103
終値 +1.54%
1,120
出来高 +356.89%
763

乖離率

株価（5日）
移動平均値
+1.08%
1,108
株価（25日）
移動平均値
-3.2%
1,157
出来高（5日）
移動平均値
+76.21%
433

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
04/241,1031,1211,1031,120+1.54%763--3.2%--
04/231,1051,1111,1001,103+0.09%167--4.75%--
04/221,0901,1051,0901,102+0.46%685--4.92%--
04/191,1201,1201,0801,097-2.05%431--5.43%--
04/181,1301,1301,1171,120-0.88%120--3.61%--
04/171,1231,1401,1231,130-0.96%101--2.75%--
04/161,1581,1581,1281,141-1.47%595--1.89%--
04/151,1801,1801,1521,158-2.61%681--0.34%--
04/121,1901,1901,1891,189+1.19%5-+2.32%--
04/111,1901,1901,1701,175-0.93%124-+1.29%--
04/101,1851,1861,1851,186+0.34%66-+2.33%--
04/091,1681,1821,1681,182+2.07%374-+2.16%--
04/081,1591,1691,1571,158+0.26%3,270-+0.09%--
04/051,1781,1781,1541,155-1.37%298--0.17%--
04/041,1951,1951,1711,171+0.52%890-+1.3%--
04/031,1611,1931,1561,165-1.94%1,167-+0.87%--
04/021,2001,2001,1791,188-0.08%554-+3.04%--
04/011,2001,2001,1891,1890%885-+3.3%--
03/291,1961,1961,1731,189+1.28%589-+3.48%--
03/281,1711,1791,1711,174+1.12%532-+2.44%--
03/271,1641,1641,1581,161-0.09%385-+1.4%--
03/261,1551,1621,1511,162-0.26%1,369-+1.57%--
03/251,1801,1801,1651,165-1.02%181-+1.92%--
03/221,1761,1791,1731,177+0.94%723-+3.16%--
03/211,1591,1661,1591,166+1.83%7,247-+2.37%--
03/191,1471,1491,1171,145+0.7%2,412-+0.62%--
03/181,1311,1371,1311,137+1.16%166-+0.09%--
03/151,1281,1281,1201,124-0.88%193--0.97%--
03/141,1501,1501,1341,134-0.53%45-0%--
03/131,1591,1591,1401,140+0.09%14-+0.71%--
03/121,1261,1401,1261,139+1.15%45-+0.89%--
03/111,1431,1431,1261,126-1.83%461-0%--
03/081,1341,1471,1341,147+0.61%934-+2.05%--
03/071,1441,1471,1401,140-0.26%530-+1.6%--
03/061,1501,1501,1261,143-1.21%608-+2.14%--
03/051,1461,1601,1461,157-1.11%308-+3.58%--
03/041,1761,1761,1591,170+1.21%457-+5.03%--
03/011,1421,1561,1421,156+2.03%1,860-+4.05%--
02/291,1401,1411,1301,133-0.61%436-+2.26%--
02/281,1321,1421,1321,140+0.71%391-+2.98%--
02/271,1291,1321,1201,132+0.27%253-+2.54%--
02/261,1351,1351,1251,129-0.53%770-+2.45%--
02/221,1251,1351,1251,135+0.89%195-+3.28%--
02/211,1221,1251,1091,125-0.44%1,387-+2.65%--
02/201,1451,1451,1301,130-0.79%639-+3.29%--
02/191,1451,1451,1301,139-0.52%1,777-+4.3%--
02/161,1431,1451,1201,145+1.96%1,122-+4.95%--
02/151,1241,1271,1201,123+0.45%1,311-+3.12%--
02/141,1221,1221,1111,118-1.67%1,726-+2.76%--
02/131,1321,1471,1321,137+2.34%1,704-+4.6%--
02/091,1121,1201,1051,111+1%1,783-+2.4%--
02/081,1001,1051,0751,1000%3,852-+1.57%--
02/071,0741,1001,0741,100+2.42%1,309-+1.48%--
02/061,0781,0801,0671,074+0.09%2,384--1.01%--
02/051,0761,0841,0721,073-0.19%544--1.29%--
02/021,0881,0881,0661,075+0.56%2,420--1.19%--
02/011,0711,0731,0641,069-1.47%1,251--1.84%--
01/311,0851,0851,0731,085+0.09%1,057--0.46%--
01/301,0851,0921,0831,084-0.28%299--0.64%--
01/291,0831,0871,0741,087+0.28%139--0.46%--
01/261,0941,0941,0731,084-0.46%420--0.82%--
01/251,0761,0921,0761,089-0.46%350--0.37%--
01/241,0781,0951,0781,094+0.46%429-0%--
01/231,0941,0941,0771,089+0.55%1,381--0.37%--
01/221,0731,0841,0721,083+1.69%537--0.82%--
01/191,0801,0951,0651,065+0.28%1,784--2.47%--
01/181,0681,0841,0601,062-0.56%1,084--2.75%--
01/171,0711,0771,0681,068-0.28%605--2.2%--
01/161,0721,0731,0681,0710%301--1.92%--
01/151,0751,0821,0651,071-4.03%4,259--1.92%--
01/121,1001,1161,0761,116+1.09%2,585-+2.2%--
01/111,1061,1061,0811,104+1.85%912-+1.19%--
01/101,0991,0991,0841,084-0.37%704--0.55%--
01/091,0871,0971,0831,088+0.09%925--0.18%--
01/051,0771,0901,0771,087+0.28%394--0.18%--
01/041,1071,1071,0741,084-2.78%1,102--0.37%--
2023
12/291,1301,1301,1151,115-0.98%240-+2.48%--
12/281,1261,1301,1181,126+0.9%1,591-+3.59%--
12/271,1121,1251,1121,116+0.9%1,095-+2.86%--
12/261,1031,1081,1031,106+0.64%121-+2.03%--
12/251,0941,1031,0791,099-0.36%706-+1.48%--
12/221,0951,1061,0921,103+0.91%288-+1.85%--
12/211,1031,1261,0931,093-2.32%269-+0.92%--
12/201,1111,1241,1111,119+1.54%1,676-+3.32%--
12/191,0911,1021,0861,102+0.36%2,417-+2.04%--
12/181,1061,1061,0981,098-0.36%288-+1.86%--
12/151,0981,1021,0931,102+2.89%1,041-+2.51%--
12/141,0581,0731,0581,071-0.19%650--0.19%--
12/131,0691,0751,0691,073-0.74%215-+0.09%--
12/121,0811,0811,0741,081+1.03%423-+0.93%--
12/111,0811,0811,0671,070+1.81%423-0%--
12/081,0711,0711,0481,051-1.59%319--1.59%--
12/071,0631,0711,0631,068-1.02%328-+0.28%--
12/061,0691,0791,0691,079+0.84%603-+1.6%--
12/051,0661,0731,0651,070-0.56%663-+1.04%--
12/041,0811,1001,0711,076-0.46%410-+1.89%--
12/011,0941,0941,0701,081-0.09%439-+2.66%--
11/301,0691,0821,0691,082+1.41%98-+2.95%--
11/291,0681,0751,0671,067-0.93%582-+1.81%--
11/281,0811,0811,0751,077-0.37%91-+2.87%--