株価チャート

株価

9/20

前日 (9/19)
1,065
始値
1,066
高値
1,072
安値
1,066
終値 +0.47%
1,070
出来高 +939.32%
52,070

乖離率

株価（5日）
移動平均値
+0.47%
1,065
株価（25日）
移動平均値
+0.94%
1,060
出来高（5日）
移動平均値
+242.16%
15,218

2024/03/21～2024/09/20

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
09/201,0661,0721,0661,070+0.47%52,070-+0.94%--
09/191,0671,0671,0651,065+0.19%5,010-+0.66%--
09/181,0661,0661,0631,063+0.19%10,690-+0.57%--
09/171,0661,0671,0611,061-0.47%5,180-+0.57%--
09/131,0681,0681,0661,066+1.14%3,140-+1.33%--
09/111,0631,0631,0541,054-1.22%1,050-+0.29%--
09/101,0671,0671,0671,067+0.95%50-+1.62%--
09/091,0561,0611,0541,057-0.19%1,350-+0.76%--
09/051,0631,0631,0591,059-0.66%40-+1.05%--
09/041,0661,0661,0661,066-0.19%70-+1.81%--
09/031,0721,0721,0671,0680%3,510-+2.1%--
09/021,0681,0681,0681,068+0.19%1,700-+2.2%--
08/301,0691,0691,0661,066-1.48%120-+2.11%--
08/281,0821,0821,0811,082+1.12%670-+3.84%--
08/271,0681,0701,0681,070+1.42%80-+2.79%--
08/231,0571,0571,0541,055+0.29%90-+1.44%--
08/221,0491,0521,0461,052-0.38%780-+1.15%--
08/211,0571,0571,0561,056-0.38%580-+1.54%--
08/201,0601,0601,0601,060+0.38%50-+1.92%--
08/191,0531,0561,0511,056-0.09%900-+1.64%--
08/161,0551,0571,0551,057+0.57%1,010-+1.73%--
08/151,0381,0511,0381,051+0.48%110-+1.15%--
08/141,0391,0461,0351,046+0.67%1,500-+0.67%--
08/131,0301,0391,0301,039+0.29%32,050-0%--
08/091,0261,0381,0261,036+0.68%1,180--0.38%--
08/081,0371,0371,0281,0290%1,430--1.06%--
08/071,0281,0301,0281,029+0.59%700--1.15%--
08/061,0401,0401,0231,023+2.92%3,860--1.82%--
08/059991,011994994-3.4%690--4.79%--
08/021,0211,0291,0211,029-0.68%1,170--1.63%--
08/011,0281,0371,0281,036-0.86%60,520--1.15%--
07/311,0441,0451,0441,045+0.48%460--0.38%--
07/301,0401,0401,0341,040+0.68%190--0.86%--
07/291,0331,0331,0331,033-0.29%10--1.62%--
07/261,0321,0371,0321,036+0.39%720--1.43%--
07/251,0311,0341,0311,032-0.48%810--1.9%--
07/241,0411,0411,0331,037-0.1%490--1.52%--
07/231,0381,0381,0381,038-0.29%10--1.52%--
07/221,0411,0411,0411,041-0.57%10--1.42%--
07/191,0491,0491,0471,047-0.85%60--0.95%--
07/181,0591,0591,0561,056+0.48%660--0.09%--
07/171,0511,0511,0511,0510%10--0.66%--
07/161,0511,0511,0501,051-0.28%2,610--0.76%--
07/121,0411,0571,0411,054+1.25%640--0.57%--
07/111,0391,0411,0361,041-1.33%530--1.89%--
07/101,0521,0571,0521,055+0.38%6,820--0.75%--
07/091,0521,0521,0481,051-0.19%110--1.31%--
07/081,0581,0581,0531,0530%27,870--1.31%--
07/051,0561,0561,0481,053-0.28%23,010--1.5%--
07/041,0551,0561,0531,0560%1,020--1.49%--
07/021,0561,0561,0561,056+0.48%10--1.68%--
07/011,0601,0601,0511,051-0.94%65,000--2.23%--
06/281,0621,0621,0611,061+0.57%100--1.58%--
06/271,0591,0591,0551,055-1.31%43,470--2.31%--
06/251,0671,0691,0671,069+0.94%480--1.29%--
06/191,0581,0591,0581,059+0.47%310--2.4%--
06/171,0541,0541,0541,054+0.19%50--2.95%--
06/131,0521,0521,0521,052-0.94%10--3.31%--
06/111,0621,0621,0621,062-0.09%50--2.57%--
06/061,0651,0651,0631,063-0.47%250--2.57%--
06/051,0681,0681,0681,068+0.28%810--2.2%--
06/041,0681,0681,0641,065-0.47%10,020--2.56%--
06/031,0701,0701,0701,070+0.56%10--2.19%--
05/311,0641,0641,0641,064+0.09%10--2.83%--
05/291,0631,0631,0631,063-0.84%10--3.01%--
05/281,0721,0721,0721,072-0.46%10--2.19%--
05/241,0731,0791,0701,077-0.19%10,390--1.73%--
05/231,0831,0831,0781,079-0.74%9,330--1.55%--
05/221,0881,0881,0871,087-0.37%8,370--0.82%--
05/211,0941,0941,0891,091-0.82%8,480--0.46%--
05/201,1001,1001,1001,100+0.09%8,000-+0.36%--
05/171,0991,0991,0991,099-0.54%10-+0.27%--
05/161,1051,1051,1051,105-0.63%460-+0.82%--
05/151,1121,1121,1121,112+0.45%10-+1.46%--
05/131,1011,1071,1011,107+0.64%600-+1%--
05/101,1091,1091,1001,100-1.43%8,050-+0.36%--
05/091,1141,1161,1141,116-0.09%8,010-+1.92%--
05/081,1231,1231,1171,117-0.53%7,930-+2.29%--
05/071,1211,1231,1191,123+0.36%8,360-+3.12%--
05/021,1191,1191,1191,119+2.29%20-+3.13%--
04/261,0971,0971,0941,094-0.91%40-+1.2%--
04/231,1041,1041,1041,104+0.18%10,000-+2.41%--
04/221,1091,1091,0981,102+2.13%330-+2.51%--
04/191,0801,0821,0791,079-1.46%74,360-+0.75%--
04/171,0981,0981,0951,095+0.92%960-+2.43%--
04/161,0801,0851,0801,085+0.18%360-+1.78%--
04/121,0961,0961,0831,083-0.91%36,740-+1.79%--
04/111,0821,0931,0821,093+0.28%1,160-+2.92%--
04/101,1041,1041,0901,090+0.65%5,130-+2.83%--
04/081,0831,0831,0831,083+1.5%1,110-+2.46%--
04/051,0671,0671,0671,067-0.65%1,030-+1.04%--
04/041,0741,0741,0741,074+0.09%20-+1.8%--
04/031,0641,0731,0641,073-0.83%230-+1.9%--
04/021,0821,0821,0821,082-1.46%400-+2.85%--
03/291,0981,0981,0981,098-0.09%680-+4.67%--
03/281,0991,0991,0991,099-0.63%320-+4.97%--
03/271,1101,1101,1061,106-0.18%280-+5.94%--
03/251,1041,1081,1041,1080%1,150-+6.44%--
03/221,0721,1081,0721,108+1%7,030-+6.64%--
03/211,0811,0971,0811,097+1.48%1,980-+5.89%--