株価チャート

株価

4/19

前日 (4/17)
1,503
始値
1,510
高値
1,510
安値
1,510
終値 +0.47%
1,510
出来高 -82.5%
70

乖離率

株価（5日）
移動平均値
-0.13%
1,512
株価（25日）
移動平均値
+0.6%
1,501
出来高（5日）
移動平均値
-55.7%
158

2023/09/12～2024/04/19

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
04/191,5101,5101,5101,510+0.47%70-+0.6%--
04/171,5301,5301,4881,503+0.2%400-+0.2%--
04/161,5491,5491,5001,500-2.66%70-0%--
04/151,4751,5411,4751,541+2.39%230-+2.8%--
04/111,4951,5051,4951,505+0.47%20-+0.67%--
04/101,4791,4981,4791,498-1.38%60-+0.4%--
04/051,5191,5191,5191,519+0.73%50-+1.88%--
04/041,5081,5081,5081,508+0.6%100-+1.48%--
04/031,4991,4991,4991,499-1.38%200-+1.08%--
04/021,5281,5281,5191,520+1.47%30-+2.63%--
04/011,5081,5081,4981,498+1.84%280-+1.42%--
03/291,4711,4711,4711,471+1.31%140--0.2%--
03/281,4621,4621,4521,452-1.76%30--1.36%--
03/271,4981,4981,4781,478+1.09%780-+0.41%--
03/261,4721,4721,4621,462-5.98%20--0.68%--
03/251,5551,5551,5551,555+0.32%200-+5.78%--
03/211,4911,5501,4911,550+1.31%20-+6.16%--
03/191,5241,5301,5191,530+1.06%30-+5.44%--
03/181,5111,5141,5001,514+2.16%1,120-+4.85%--
03/121,4821,4821,4821,482+0.47%10-+3.13%--
03/081,4751,4751,4751,475-0.67%10-+3%--
03/071,4851,4851,4851,485-0.93%1,000-+3.92%--
03/061,4951,4991,4911,499+2.6%280-+5.19%--
03/051,4611,4611,4611,461-3.37%10-+2.89%--
03/011,5121,5121,5121,512+1.89%100-+6.78%--
02/291,4501,4841,4351,484-1.13%260-+5.4%--
02/281,4691,5031,4691,501+2.46%520-+7.06%--
02/271,4681,4681,4641,465+1.52%70-+4.87%--
02/261,4381,4431,4381,443+0.35%80-+3.52%--
02/221,4691,4691,4251,438-2.11%640-+3.16%--
02/211,4481,4691,4481,469+4.78%110-+5.46%--
02/201,4021,4021,4021,402-1.13%10-+0.79%--
02/191,4421,4421,4181,418-3.08%80-+1.94%--
02/161,4181,4631,4181,463+3.39%70-+5.25%--
02/141,4151,4151,4151,415-0.49%10-+1.95%--
02/131,4491,4491,4221,422+0.21%20-+2.38%--
02/091,4191,4191,4191,419-3.47%100-+2.09%--
02/081,3991,4701,3981,470-0.14%520-+5.68%--
02/071,3711,5541,3221,472+5.52%1,540-+5.98%--
02/061,3201,5681,3181,395+5.52%670-+0.58%--
02/051,3211,3221,3211,322-0.6%120--4.76%--
02/021,3301,3501,3301,330-0.3%180--4.45%--
02/011,3551,3551,3341,334-1.55%70--4.37%--
01/311,3631,3631,3551,355-0.59%40--3.15%--
01/301,4051,4051,3631,363-2.36%50--2.85%--
01/291,4741,5551,3831,396+0.79%1,090--0.92%--
01/261,3951,3951,3851,385+0.8%20--1.84%--
01/251,4581,5001,3741,374+1.85%790--2.97%--
01/241,3491,3491,3191,349+2.74%820--5.2%--
01/231,3341,3341,3131,313-2.45%190--8.12%--
01/221,3601,3601,3461,346-1.61%70--6.33%--
01/181,3711,3801,3681,368-2.22%100--5.46%--
01/171,4051,4051,3991,399-2.3%50--3.72%--
01/161,4321,4321,4321,432+2.14%20--1.85%--
01/151,4321,4321,4021,402-1.89%200--4.3%--
01/121,3721,4301,3721,429+1.93%190--2.86%--
01/111,3941,4021,3941,402+0.5%20--5.01%--
01/101,3951,3951,3951,395-0.85%10--5.93%--
01/091,4131,4131,4001,407-2.36%420--5.63%--
01/051,4611,4611,4411,441-1.37%20--3.68%--
01/041,4611,4611,4611,461+1.46%10--2.66%--
2023
12/291,4401,4401,4401,440+0.98%150--4.26%--
12/281,4261,4261,4261,426+0.85%30--5.44%--
12/271,4141,4141,4141,4140%10--6.42%--
12/261,4201,4361,4141,414-0.42%100--6.54%--
12/251,4201,4201,4201,4200%100--6.27%--
12/221,4301,4301,4201,420-1.05%80--6.39%--
12/211,4541,4541,4201,435-1.31%890--5.59%--
12/201,5651,5651,4541,454-2.74%650--4.59%--
12/191,4951,4951,4951,495+2.05%10--2.16%--
12/181,5301,5301,4651,465-2.85%120--4.25%--
12/141,5081,5081,5081,508-2.27%10--1.63%--
12/121,5431,5431,5431,543+3.84%10-+0.52%--
12/071,4861,4861,4861,486-2.62%20--3.32%--
12/011,5531,5531,5261,526-3.78%20--0.78%--
11/291,5861,5861,5861,586+3.32%30-+3.12%--
11/281,5041,5351,5041,535-0.32%40-0%--
11/271,5401,5401,5401,540-2.04%10-+0.39%--
11/241,5721,5721,5721,572+0.83%10-+2.28%--
11/201,5591,5591,5591,559+0.26%100-+1.56%--
11/171,5551,5551,5551,555-2.2%10-+1.44%--
11/161,5971,5971,5901,590+1.15%60-+3.79%--
11/151,5801,5851,5721,572+1.75%60-+2.68%--
11/131,5451,5451,5451,545-1.47%10-+1.05%--
11/081,5681,5681,5681,568+2.62%20-+2.48%--
11/021,5281,5281,5281,528-0.59%10--0.2%--
11/011,5401,5421,5371,537+1.72%30-+0.26%--
10/301,4911,5121,4911,511+2.79%120--1.56%--
10/271,4701,4701,4701,470+0.55%10--4.55%--
10/241,4751,4751,4621,462-0.88%70--5.43%--
10/231,4961,4961,4751,475-1.14%80--5.02%--
10/201,4931,4931,4921,492-2.04%20--4.36%--
10/191,5231,5231,5231,523-2.18%40--2.81%--
10/171,5821,5821,5571,557+0.97%30--0.95%--
10/111,5421,5421,5421,5420%140--2.16%--
10/031,5001,5421,4951,542-1.78%210--2.41%--
09/201,5701,5701,5701,570-0.51%100--0.88%--
09/191,5781,5781,5781,578+4.02%20--0.5%--
09/141,5171,5171,5171,5170%10--4.35%--
09/121,5171,5171,5171,5170%130--4.53%--