株価チャート

株価

9/18

前日 (9/17)
1,049
始値
1,050
高値
1,050
安値
1,043
終値 -0.1%
1,048
出来高 +999.99%
5,832

乖離率

株価（5日）
移動平均値
+0.19%
1,046
株価（25日）
移動平均値
-0.85%
1,057
出来高（5日）
移動平均値
+142.19%
2,408

2024/04/23～2024/09/18

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
09/181,0501,0501,0431,048-0.1%5,832--0.85%--
09/171,0521,0531,0451,0490%397--0.66%--
09/131,0491,0521,0491,049+0.38%1,338--0.57%--
09/121,0461,0491,0441,045+0.38%1,503--0.85%--
09/111,0521,0521,0361,041-1.05%2,971--1.23%--
09/101,0431,0571,0431,052+0.77%2,189--0.09%--
09/091,0421,0511,0361,044-1.23%26,548--0.57%--
09/061,0571,0611,0561,057+0.09%2,921-+0.76%--
09/051,0561,0661,0561,0560%2,356-+0.76%--
09/041,0651,0661,0561,056-1.12%2,083-+0.76%--
09/031,0701,0701,0651,068+0.09%2,510-+2.01%--
09/021,0711,0711,0661,0670%2,446-+2.11%--
08/301,0721,0721,0631,067-0.84%958-+2.2%--
08/291,0831,0881,0741,076-0.46%1,235-+3.16%--
08/281,0781,0831,0771,081+0.46%1,615-+3.84%--
08/271,0631,0761,0631,076+1.32%324-+3.56%--
08/261,0561,0621,0561,062+0.76%6,753-+2.31%--
08/231,0551,0581,0511,054+0.09%391-+1.64%--
08/221,0551,0551,0451,053-0.19%961-+1.54%--
08/211,0561,0581,0551,0550%264-+1.74%--
08/201,0561,0601,0551,055+0.57%796-+1.74%--
08/191,0571,0571,0481,049-0.66%963-+1.16%--
08/161,0541,0561,0491,056+0.48%2,569-+1.93%--
08/151,0451,0511,0371,051+0.48%1,135-+1.45%--
08/141,0361,0461,0351,046+1.26%850-+1.06%--
08/131,0301,0381,0301,033+1.08%1,577--0.19%--
08/091,0261,0341,0211,022-0.49%234--1.26%--
08/081,0361,0381,0251,027-1.34%1,102--0.77%--
08/071,0101,0411,0101,041+2.46%834-+0.58%--
08/069851,0319851,016+3.15%5,575--1.84%--
08/051,0201,020985985-3.43%33,072--4.92%--
08/021,0261,0311,0181,020-1.07%7,165--1.73%--
08/011,0461,0461,0261,031-0.96%20,330--0.77%--
07/311,0361,0411,0361,041+0.39%64-+0.19%--
07/301,0361,0411,0321,037+0.1%929--0.29%--
07/291,0331,0361,0271,036+0.48%161--0.38%--
07/261,0271,0331,0271,031+0.19%117--0.87%--
07/251,0331,0361,0291,029-0.77%240--1.06%--
07/241,0391,0401,0311,037-0.19%7,141--0.38%--
07/231,0381,0391,0341,039+0.1%13--0.1%--
07/221,0461,0461,0361,038-0.76%112--0.19%--
07/191,0511,0511,0431,046-1.04%211-+0.58%--
07/181,0541,0581,0531,057+0.48%1,096-+1.63%--
07/171,0461,0521,0461,052+0.38%33-+1.25%--
07/161,0531,0531,0461,048-0.47%143-+0.96%--
07/121,0401,0541,0401,053+1.25%278-+1.45%--
07/111,0381,0421,0341,040+0.39%439-+0.29%--
07/101,0361,0361,0331,0360%21--0.19%--
07/091,0311,0361,0311,036+0.19%215--0.29%--
07/081,0351,0371,0341,034+0.1%152--0.58%--
07/051,0371,0371,0281,033-0.29%609--0.67%--
07/041,0361,0361,0311,036+0.19%387--0.48%--
07/031,0331,0351,0281,034+0.19%344--0.67%--
07/021,0331,0341,0301,032+0.1%117--0.96%--
07/011,0411,0411,0311,031-0.96%21,490--1.15%--
06/281,0431,0431,0321,041+0.29%327--0.29%--
06/271,0501,0501,0361,038-0.86%61,290--0.67%--
06/261,0501,0511,0471,047-0.29%121-+0.1%--
06/251,0401,0501,0401,050+0.86%264-+0.29%--
06/241,0451,0451,0401,0410%10--0.67%--
06/211,0391,0411,0391,041+0.19%13--0.86%--
06/201,0421,0501,0391,039-0.1%363--1.14%--
06/191,0301,0401,0301,040+0.97%117--1.23%--
06/181,0301,0331,0301,0300%145--2.46%--
06/171,0391,0391,0301,030-1.06%257--2.65%--
06/141,0361,0411,0331,041+0.97%5,284--1.79%--
06/131,0411,0411,0311,031-0.67%331--3.01%--
06/121,0381,0391,0341,038+0.19%561--2.54%--
06/111,0461,0461,0361,036-0.48%376--3%--
06/101,0411,0411,0361,041+0.1%5,469--2.8%--
06/071,0491,0491,0381,040-1.42%657--3.08%--
06/061,0541,0551,0461,0550%679--1.86%--
06/051,0541,0571,0531,055-0.19%1,821--1.95%--
06/041,0511,0571,0481,057+0.57%127--1.86%--
06/031,0511,0561,0511,0510%500--2.5%--
05/311,0481,0511,0481,051+0.96%120--2.59%--
05/301,0491,0491,0401,041-0.86%730--3.7%--
05/291,0661,0661,0501,050-1.32%1,150--2.96%--
05/281,0611,0661,0611,064+0.76%370--1.75%--
05/271,0651,0651,0561,056-0.28%140--2.49%--
05/241,0611,0611,0591,059-0.38%200--2.31%--
05/231,0711,0711,0631,063-0.84%24,440--1.94%--
05/221,0711,0751,0691,072-0.37%1,270--1.11%--
05/211,0801,0801,0761,076-0.55%140--0.83%--
05/201,0861,0861,0811,082-0.37%110--0.28%--
05/161,0861,0861,0861,086-0.28%50-+0.09%--
05/151,0971,0971,0891,089-0.64%9,240-+0.46%--
05/141,0961,0961,0961,096+0.46%7,450-+1.2%--
05/131,0861,0911,0861,091+0.18%110-+0.93%--
05/101,0961,0961,0811,089-1.09%3,190-+0.83%--
05/091,1011,1011,1001,101+0.46%550-+2.04%--
05/081,1031,1041,0961,096-0.45%410-+1.67%--
05/071,1021,1061,1011,101-0.45%220-+2.13%--
05/021,0941,1061,0941,106+1.84%650-+2.69%--
05/011,0921,0921,0861,086-0.46%70-+0.93%--
04/301,0891,0911,0881,091+0.46%550-+1.39%--
04/261,0811,0861,0791,086+0.18%640-+0.93%--
04/251,0851,0861,0831,084+0.28%90-+0.65%--
04/241,0811,0811,0811,081-0.37%60-+0.37%--
04/231,0861,0911,0851,085-0.18%130-+0.84%--