株価チャート

株価

4/24

前日 (4/23)
38,220
始値
38,780
高値
39,090
安値
38,780
終値 +2.25%
39,080
出来高 +999.99%
4,972

乖離率

株価（5日）
移動平均値
+1.8%
38,388
株価（25日）
移動平均値
-2.34%
40,018
出来高（5日）
移動平均値
+22.31%
4,065

2023/11/27～2024/04/24

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
04/2438,78039,09038,78039,080+2.25%4,972--2.34%--
04/2338,36038,36038,22038,220+0.18%120--4.62%--
04/2238,17038,17037,89038,150+1.06%3,022--4.98%--
04/1938,05038,09037,44037,750-2.56%2,493--6.07%--
04/1838,45038,81038,37038,740+0.18%9,720--3.75%--
04/1739,00039,00038,67038,670-1%3,052--3.97%--
04/1639,29039,36039,06039,060-1.61%37--3.06%--
04/1539,73039,73039,54039,700-1.39%6,415--1.49%--
04/1240,46040,50040,26040,260+0.3%7,712--0.15%--
04/1139,77040,14039,77040,140-0.69%1,385--0.42%--
04/1040,35040,42040,34040,420+0.12%149-+0.24%--
04/0940,23040,37040,23040,370+1.03%12-+0.1%--
04/0840,09040,35039,96039,960+0.68%709--0.94%--
04/0539,88039,95039,50039,690-2.72%1,074--1.65%--
04/0440,68040,80040,68040,800+1.29%543-+1.11%--
04/0340,00040,30040,00040,280-0.69%1,291--0.06%--
04/0240,73040,80040,46040,560+0.25%3,030-+0.71%--
04/0141,43041,43040,43040,460-1.49%4,827-+0.55%--
03/2941,07041,07041,07041,070+0.17%1-+2.15%--
03/2841,11041,11041,00041,000-0.53%21-+2.23%--
03/2740,99041,41040,98041,220+0.73%190-+2.98%--
03/2640,90040,94040,87040,920-0.8%32-+2.47%--
03/2541,28041,28041,25041,250-0.43%44-+3.5%--
03/2241,52041,55041,43041,430+0.41%984-+4.23%--
03/2141,10041,29040,97041,260+2.08%3,468-+4.14%--
03/1940,03040,42039,87040,420+0.62%7,810-+2.29%--
03/1839,44040,17039,41040,170+2.55%3,101-+1.94%--
03/1538,98039,17038,97039,170-0.18%119--0.33%--
03/1439,06039,24038,87039,240+0.13%2,887-+0.1%--
03/1339,62039,62039,10039,190-0.18%4,646-+0.22%--
03/1238,97039,26038,83039,260-0.08%14,155-+0.64%--
03/1139,49039,49039,00039,290-2.17%6,918-+0.96%--
03/0840,15040,39040,05040,160+0.4%12,167-+3.48%--
03/0740,50040,50040,00040,000-1.26%3,163-+3.41%--
03/0640,40040,51040,40040,510-0.12%934-+5.08%--
03/0540,42040,57040,36040,560-0.02%126-+5.63%--
03/0440,79040,79040,57040,570+0.45%1,882-+6.12%--
03/0139,82040,39039,82040,390+2.02%207-+6.08%--
02/2939,46039,62039,46039,590-0.03%1,565-+4.36%--
02/2839,68039,68039,56039,600+0.03%145-+4.65%--
02/2739,76039,86039,59039,590-0.23%3,282-+4.9%--
02/2639,82039,82039,67039,680+0.18%1,229-+5.49%--
02/2239,27039,61039,19039,610+2.7%6,044-+5.7%--
02/2138,67038,72038,57038,570-1.13%1,006-+3.29%--
02/2038,91039,18038,90039,010+0.28%2,444-+4.73%--
02/1938,89039,00038,80038,900-0.08%4,042-+4.7%--
02/1639,18039,30038,85038,930+0.93%4,925-+5.09%--
02/1538,57038,57038,40038,570+0.97%2,247-+4.47%--
02/1438,13038,25038,07038,200-1.32%1,983-+3.86%--
02/1338,23038,71038,19038,710+2.84%3,258-+5.67%--
02/0937,70037,94037,63037,640+0.21%2,330-+3.26%--
02/0837,07037,63037,04037,560+2.4%1,161-+3.48%--
02/0736,66036,85036,66036,680-0.33%4,021-+1.46%--
02/0636,93036,93036,80036,800-0.35%2,437-+2.09%--
02/0537,03037,03036,93036,930+0.3%270-+2.74%--
02/0237,00037,00036,82036,820+0.49%54-+2.79%--
02/0136,69036,74036,64036,640-0.81%614-+2.63%--
01/3136,39036,94036,36036,940+0.54%8,440-+3.8%--
01/3036,76036,87036,74036,740+0.14%1,621-+3.62%--
01/2936,48036,82036,48036,690+0.8%6,653-+3.76%--
01/2636,59036,73036,39036,400-0.79%5,084-+3.29%--
01/2536,85036,87036,64036,690-0.57%3,477-+4.48%--
01/2437,14037,14036,81036,900-0.81%2,825-+5.44%--
01/2337,37037,45037,12037,200+0.22%8,478-+6.75%--
01/2237,01037,20036,99037,120+1.75%2,482-+6.96%--
01/1936,75036,75036,48036,480+1%2,182-+5.55%--
01/1836,06036,33036,06036,120-0.39%4,275-+4.89%--
01/1736,73036,81036,25036,260-0.11%3,490-+5.71%--
01/1636,60036,62036,25036,300-0.82%5,300-+6.18%--
01/1536,29036,66036,23036,600+1.02%1,647-+7.36%--
01/1236,03036,34036,03036,230+1.29%3,135-+6.68%--
01/1135,58035,77035,53035,770+1.82%1,362-+5.63%--
01/1034,57035,13034,57035,130+1.89%2,855-+3.96%--
01/0934,44034,58034,44034,480+0.91%1,058-+2.19%--
01/0533,99034,17033,95034,170+1.24%1,465-+1.35%--
01/0433,36033,76033,36033,750-0.53%5,278-+0.1%--
2023
12/2934,22034,22033,93033,930-0.41%2,815-+0.58%--
12/2834,05034,17034,05034,070-0.53%5,974-+0.98%--
12/2734,10034,30034,10034,250+1.21%7,527-+1.52%--
12/2633,88033,88033,78033,840-0.03%10,652-+0.33%--
12/2533,97033,97033,84033,850+0.33%2,910-+0.33%--
12/2233,83033,84033,72033,740+0.18%15,192--0.03%--
12/2133,84033,86033,68033,680-1.89%16,117--0.24%--
12/2034,19034,39034,19034,330+1.72%2,122-+1.73%--
12/1933,30033,75033,30033,750+1.38%205-+0.15%--
12/1833,35033,35033,22033,290-1.01%1,326--1.11%--
12/1533,40033,65033,40033,630+1.17%2,279--0.1%--
12/1433,20033,24033,20033,240-1.07%833--1.17%--
12/1333,62033,62033,60033,600+0.12%3,409--0.06%--
12/1233,72033,72033,56033,560+0.78%2,107--0.14%--
12/1133,29033,47033,29033,300+1.56%28,769--0.79%--
12/0833,06033,10032,79032,790-1.74%10,299--2.17%--
12/0733,69033,71033,37033,370-1.65%23,342--0.41%--
12/0633,71033,94033,71033,930+1.68%13,253-+1.52%--
12/0533,58033,58033,37033,370-1.16%34-+0.13%--
12/0433,92033,92033,76033,760-0.59%28-+1.56%--
11/3033,79033,96033,76033,960+0.24%3,461-+2.41%--
11/2933,81034,03033,76033,880+0.03%5,697-+2.47%--
11/2833,87033,87033,87033,870-0.85%1,000-+2.73%--
11/2734,29034,29034,16034,160-0.2%2,044-+3.86%--