株価チャート

株価

4/18

前日 (4/17)
2,742
始値
2,735
高値
2,760
安値
2,732
終値 +0.66%
2,760
出来高 -93.76%
1,220

乖離率

株価（5日）
移動平均値
-1.11%
2,791
株価（25日）
移動平均値
-1.74%
2,809
出来高（5日）
移動平均値
-94.53%
22,310

2023/11/16～2024/04/18

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
04/182,7352,7602,7322,760+0.66%1,220--1.74%--
04/172,7832,7832,7422,742-1.33%19,560--2.28%--
04/162,8052,8052,7702,779-1.73%28,190--0.93%--
04/152,8112,8282,8002,828-0.7%25,360-+0.89%--
04/122,8412,8482,8362,848+0.67%37,220-+1.68%--
04/112,8202,8292,8202,829-0.11%21,700-+1.11%--
04/102,8322,8322,8322,832+0.14%970-+1.25%--
04/092,8192,8282,8192,828+0.35%21,330-+1.22%--
04/082,8052,8182,8052,818+1.84%2,010-+0.93%--
04/052,7832,7842,7672,767-2.26%7,450--0.82%--
04/042,8142,8312,8132,831+1.58%23,180-+1.54%--
04/032,7832,7902,7672,787-0.68%38,170-+0.11%--
04/022,8032,8232,8002,806+0.07%540-+0.86%--
04/012,8422,8422,8042,804-1.51%2,470-+0.61%--
03/292,8412,8472,8412,847+0.18%4,200-+2.3%--
03/282,8432,8432,8422,842-0.39%20-+2.38%--
03/272,8522,8652,8522,853+0.49%23,040-+3%--
03/262,8362,8412,8262,839-0.18%2,120-+2.75%--
03/252,8522,8622,8442,844-0.94%6,980-+3.16%--
03/222,8672,8762,8582,871+0.63%5,450-+4.44%--
03/212,8472,8542,8392,853+2.63%10,780-+4.12%--
03/192,7792,7832,7792,780+0.04%1,230-+1.72%--
03/182,7582,7792,7582,779+1.68%52,900-+1.87%--
03/152,7062,7352,7062,733+0.59%4,110-+0.44%--
03/142,7012,7172,6962,717+0.59%8,870-0%--
03/132,7372,7372,7012,701-0.3%9,450--0.44%--
03/122,6972,7092,6712,709-0.44%28,310--0.04%--
03/112,7322,7362,6942,721-2.65%206,720-+0.55%--
03/082,7762,7972,7592,795+0.87%39,560-+3.48%--
03/072,8042,8092,7712,771-0.5%77,340-+2.86%--
03/062,7632,7872,7632,785+0.25%156,910-+3.65%--
03/052,7522,7782,7522,778+0.54%113,910-+3.73%--
03/042,7642,7752,7622,763-0.07%138,300-+3.44%--
03/012,7332,7662,7332,765+1.02%130,090-+3.75%--
02/292,7252,7372,7212,737+0.18%82,310-+2.93%--
02/282,7242,7322,7242,7320%5,990-+2.94%--
02/272,9122,9122,7322,732-6.18%21,460-+3.17%--
02/262,9132,9132,9122,912+7.34%70-+10.22%--
02/222,7132,7132,7132,713+1.23%110-+3.2%--
02/212,6732,6802,6732,680-0.11%1,200-+2.17%--
02/202,7002,7002,6832,683-0.26%1,570-+2.4%--
02/192,6802,6902,6802,690+0.49%520-+2.87%--
02/162,6722,6802,6712,677+1.21%3,110-+2.57%--
02/152,6993,0492,6392,645-0.15%6,190-+1.57%--
02/142,6492,6492,6492,649-1.52%10-+2%--
02/132,6662,6912,6662,690+1.7%9,140-+3.86%--
02/082,6362,6452,6232,645+1.26%26,560-+2.52%--
02/072,6132,6292,6122,612-0.11%3,370-+1.59%--
02/062,6222,6222,6112,615-0.68%5,720-+1.99%--
02/052,6382,6382,6242,633+0.53%3,920-+3.01%--
02/022,6212,6212,6092,619+0.38%17,630-+2.83%--
02/012,6192,6192,6092,609+0.42%1,100-+2.76%--
01/312,5982,5982,5982,598-0.42%1,000-+2.69%--
01/302,6072,6162,6072,609+0.31%211,140-+3.45%--
01/292,5872,6062,5872,601+1.17%12,370-+3.46%--
01/262,5922,5952,5712,571-1.34%60,670-+2.59%--
01/252,6062,6072,5912,606+0.15%27,350-+4.28%--
01/242,6112,6132,5972,602-0.5%49,380-+4.5%--
01/232,6262,6402,6152,615+0.15%150,260-+5.32%--
01/222,6022,6112,6002,611+1.12%21,930-+5.49%--
01/192,5992,5992,5742,582+0.19%60,930-+4.62%--
01/182,5722,5782,5682,577-0.23%44,140-+4.76%--
01/172,5902,6092,5832,583+0.16%175,140-+5.26%--
01/162,5962,5962,5782,579-0.77%48,430-+5.35%--
01/152,5742,5992,5732,599+1.29%3,700-+6.47%--
01/122,5762,5802,5602,566+0.16%80,810-+5.38%--
01/112,5542,5622,5542,562+1.79%3,810-+5.43%--
01/102,4872,5172,4872,517+1.41%86,070-+3.79%--
01/092,4892,5022,4822,482+0.73%7,390-+2.48%--
01/052,4572,4712,4572,464+1.07%60,660-+1.82%--
01/042,4232,4402,4052,438+0.62%114,930-+0.74%--
2023
12/292,4342,4372,4232,423-0.16%2,360-+0.08%--
12/282,4242,4272,4242,427+0.12%3,010-+0.25%--
12/272,4202,4242,4202,424+0.92%80,890-+0.08%--
12/262,4092,4092,3962,402-0.66%48,130--0.87%--
12/252,4182,4182,4182,418+0.62%1,000--0.25%--
12/222,3992,4032,3962,403+0.54%7,100--0.91%--
12/212,3882,3932,3862,390-1.24%238,120--1.44%--
12/202,4072,4282,4072,420+0.96%108,420--0.25%--
12/192,3782,3982,3712,397+0.71%108,560--1.11%--
12/182,3722,3802,3692,380-0.34%61,270--1.82%--
12/142,4062,4062,3882,388-1.57%18,760--1.49%--
12/132,4262,4262,4262,426+0.12%10-0%--
12/122,4302,4302,4232,423-0.04%2,000--0.04%--
12/112,4132,4252,4132,424+1.3%25,970-+0.08%--
12/082,4072,4072,3912,393-1.24%35,630--0.99%--
12/072,4342,4342,4232,423-0.66%29,220-+0.37%--
12/062,4182,4392,4182,439+1.29%880-+1.25%--
12/052,4252,4252,4072,408-1.15%43,200-+0.21%--
12/042,4352,4362,4352,436-0.37%1,610-+1.5%--
12/012,4452,4452,4452,445+0.25%3,610-+2.13%--
11/302,4272,4392,4272,439+0.37%2,190-+2.09%--
11/292,4332,4372,4302,430-0.65%880-+1.89%--
11/282,4542,4542,4462,446-0.37%40-+2.69%--
11/272,4632,4632,4552,455-0.16%12,910-+3.24%--
11/242,4612,4612,4572,459+0.86%1,650-+3.58%--
11/212,4322,4382,4322,438-0.33%1,590-+2.83%--
11/202,4592,4692,4462,446+0.08%50-+3.25%--
11/172,4442,4442,4442,444+0.45%10-+3.3%--
11/162,4472,4472,4332,433-0.12%54,890-+2.92%--