株価チャート
株価
1/22
- 前日 (1/19)
- 27,315
- 始値
- 26,250
- 高値
- 26,255
- 安値
- 26,000
- 終値 -4.5%
- 26,085
- 出来高 +72.26%
- 20,688
乖離率
- 株価（5日）
移動平均値 - -5.55%
27,619 - 株価（25日）
移動平均値 - -7.39%
28,166 - 出来高（5日）
移動平均値 - +111.36%
9,788
2022/11/16～2024/01/22
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 | PER | PBR |
|---|
| 2024 |
| 01/22 | 26,250 | 26,255 | 26,000 | 26,085 | -4.5% | 20,688 | - | -7.39% | - | - |
| 01/19 | 27,355 | 27,375 | 27,235 | 27,315 | -3.36% | 12,010 | - | -3.52% | - | - |
| 01/18 | 28,320 | 28,360 | 28,255 | 28,265 | +0.28% | 4,486 | - | -0.62% | - | - |
| 01/17 | 27,900 | 28,190 | 27,890 | 28,185 | -0.21% | 5,793 | - | -1.24% | - | - |
| 01/16 | 28,050 | 28,245 | 28,050 | 28,245 | +1.44% | 5,963 | - | -1.5% | - | - |
| 01/15 | 28,000 | 28,020 | 27,845 | 27,845 | -0.62% | 4,070 | - | -3.25% | - | - |
| 01/12 | 27,990 | 28,080 | 27,950 | 28,020 | +0.66% | 6,028 | - | -3.12% | - | - |
| 01/11 | 27,965 | 27,975 | 27,810 | 27,835 | -2.08% | 6,814 | - | -4.14% | - | - |
| 01/10 | 28,390 | 28,445 | 28,350 | 28,425 | -0.65% | 3,772 | - | -2.53% | - | - |
| 01/09 | 28,560 | 28,625 | 28,545 | 28,610 | -4.19% | 8,336 | - | -2.18% | - | - |
| 01/05 | 29,820 | 29,860 | 29,700 | 29,860 | +1.6% | 16,356 | - | +1.83% | - | - |
| 01/04 | 29,405 | 29,420 | 29,315 | 29,390 | +6.43% | 17,446 | - | +0.1% | - | - |
| 2023 |
| 12/29 | 27,525 | 27,615 | 27,525 | 27,615 | +0.73% | 3,079 | - | -6.15% | - | - |
| 12/28 | 27,490 | 27,495 | 27,400 | 27,415 | -0.67% | 7,050 | - | -7.2% | - | - |
| 12/27 | 27,595 | 27,650 | 27,595 | 27,600 | -0.84% | 3,705 | - | -7.03% | - | - |
| 12/26 | 27,905 | 27,925 | 27,820 | 27,835 | -0.89% | 4,149 | - | -10.01% | - | - |
| 12/25 | 27,775 | 28,150 | 27,115 | 28,085 | -0.62% | 6,103 | - | -12.87% | - | - |
| 12/22 | 28,095 | 28,260 | 28,095 | 28,260 | -0.63% | 6,815 | - | -15.59% | - | - |
| 12/21 | 28,560 | 28,580 | 28,425 | 28,440 | +2.23% | 10,033 | - | -18.27% | - | - |
| 12/20 | 27,835 | 27,840 | 27,780 | 27,820 | -1.26% | 7,499 | - | -22.87% | - | - |
| 12/19 | 28,180 | 28,230 | 28,150 | 28,175 | -0.95% | 5,751 | - | -24.42% | - | - |
| 12/18 | 28,530 | 28,540 | 28,420 | 28,445 | -0.89% | 7,614 | - | -25.92% | - | - |
| 12/15 | 28,740 | 28,790 | 28,680 | 28,700 | +1.16% | 8,159 | - | -27.34% | - | - |
| 12/14 | 28,550 | 28,565 | 28,340 | 28,370 | -3.17% | 12,285 | - | -30.08% | - | - |
| 12/13 | 29,300 | 29,345 | 29,290 | 29,300 | -1.61% | 10,708 | - | -30.05% | - | - |
| 12/12 | 29,875 | 29,875 | 29,760 | 29,780 | -2.49% | 6,950 | - | -30.91% | - | - |
| 12/11 | 30,380 | 30,610 | 30,380 | 30,540 | -0.55% | 5,120 | - | -31.07% | - | - |
| 12/08 | 30,720 | 30,750 | 30,670 | 30,710 | -2.63% | 17,273 | - | -32.32% | - | - |
| 12/07 | 31,490 | 31,570 | 31,450 | 31,540 | +2.24% | 13,980 | - | -32.11% | - | - |
| 12/06 | 31,040 | 31,040 | 30,810 | 30,850 | -1.91% | 7,393 | - | -35.22% | - | - |
| 12/05 | 31,370 | 31,470 | 31,350 | 31,450 | +1.75% | 8,654 | - | -35.53% | - | - |
| 12/04 | 30,830 | 30,930 | 30,810 | 30,910 | -0.13% | 10,775 | - | -38.06% | - | - |
| 12/01 | 30,940 | 30,990 | 30,920 | 30,950 | +1.34% | 4,733 | - | -39.34% | - | - |
| 11/30 | 30,620 | 30,640 | 30,540 | 30,540 | +0.1% | 8,716 | - | -41.36% | - | - |
| 11/29 | 30,580 | 30,600 | 30,460 | 30,510 | -0.84% | 7,580 | - | - | - | - |
| 11/28 | 30,750 | 30,830 | 30,730 | 30,770 | -0.84% | 8,123 | - | - | - | - |
| 11/27 | 30,840 | 31,030 | 30,840 | 31,030 | +1.54% | 9,345 | - | - | - | - |
| 11/24 | 30,540 | 30,580 | 30,530 | 30,560 | -1.32% | 1,804 | - | - | - | - |
| 11/22 | 30,980 | 30,980 | 30,900 | 30,970 | -47.26% | 6,242 | - | - | - | - |
| 2022 |
| 12/13 | 58,660 | 59,130 | 58,660 | 58,720 | -2.88% | 2,482 | - | - | - | - |
| 12/12 | 60,650 | 60,710 | 60,360 | 60,460 | +2.13% | 1,324 | - | - | - | - |
| 12/09 | 59,580 | 59,750 | 59,080 | 59,200 | -3.24% | 1,303 | - | - | - | - |
| 12/08 | 60,890 | 61,600 | 60,890 | 61,180 | +1.63% | 2,583 | - | - | - | - |
| 12/07 | 60,220 | 60,320 | 60,030 | 60,200 | +3.74% | 1,865 | - | - | - | - |
| 12/06 | 57,790 | 58,070 | 57,600 | 58,030 | +3.18% | 1,602 | - | - | - | - |
| 12/05 | 56,100 | 56,350 | 56,070 | 56,240 | +0.41% | 1,432 | - | - | - | - |
| 12/02 | 55,560 | 56,200 | 55,560 | 56,010 | +0.85% | 1,697 | - | - | - | - |
| 12/01 | 55,440 | 55,870 | 55,440 | 55,540 | -9.2% | 4,343 | - | - | - | - |
| 11/30 | 61,440 | 61,460 | 61,000 | 61,170 | +2.43% | 2,111 | - | - | - | - |
| 11/29 | 60,320 | 60,350 | 59,640 | 59,720 | -0.08% | 2,452 | - | - | - | - |
| 11/28 | 59,130 | 59,840 | 59,080 | 59,770 | +4.09% | 2,779 | - | - | - | - |
| 11/25 | 57,400 | 57,470 | 57,310 | 57,420 | -0.45% | 555 | - | - | - | - |
| 11/24 | 59,750 | 59,750 | 57,450 | 57,680 | -5.05% | 1,842 | - | - | - | - |
| 11/22 | 60,630 | 60,770 | 60,290 | 60,750 | +1.66% | 817 | - | - | - | - |
| 11/21 | 59,470 | 59,920 | 59,450 | 59,760 | +0.61% | 769 | - | - | - | - |
| 11/18 | 59,260 | 59,430 | 59,010 | 59,400 | +0.78% | 476 | - | - | - | - |
| 11/17 | 58,750 | 59,160 | 58,610 | 58,940 | +2.58% | 749 | - | - | - | - |
| 11/16 | 57,810 | 58,190 | 57,430 | 57,460 | 0% | 1,018 | - | - | - | - |
