株価チャート

株価

4/30

前日 (4/26)
2,712
始値
2,754
高値
2,766
安値
2,747
終値 +1.99%
2,766
出来高 -79.13%
15,610

乖離率

株価（5日）
移動平均値
+1.77%
2,718
株価（25日）
移動平均値
+0.58%
2,750
出来高（5日）
移動平均値
-69.18%
50,652

2023/12/01～2024/04/30

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
04/302,7542,7662,7472,766+1.99%15,610-+0.58%--
04/262,6912,7182,6882,712+0.93%74,780--1.42%--
04/252,7092,7172,6872,687-1.61%29,440--2.5%--
04/242,7072,7312,7052,731+1.41%133,120--1.12%--
04/232,7072,7092,6932,693+0.71%310--2.57%--
04/222,6792,6952,6732,674+0.91%84,670--3.33%--
04/192,6772,6782,6302,650-2.07%70,380--4.23%--
04/182,6792,7072,6762,706+0.11%92,110--2.28%--
04/172,7282,7282,6892,703-0.73%9,360--2.35%--
04/162,7472,7522,7152,723-1.73%141,800--1.59%--
04/152,7522,7712,7442,771-0.4%19,930-+0.22%--
04/122,7812,7912,7812,782+0.4%82,240-+0.61%--
04/112,7402,7742,7402,771+0.04%245,660-+0.29%--
04/102,7692,7702,7692,770+0.04%160-+0.25%--
04/092,7622,7692,7582,769+0.65%68,020-+0.25%--
04/082,7462,7602,7452,751+0.95%33,190--0.33%--
04/052,7262,7272,7052,725-2.26%42,250--1.27%--
04/042,7892,8042,7842,788+1.16%71,530-+1.05%--
04/032,7552,7682,7382,756-0.36%115,130-0%--
04/022,7802,7932,7602,766-0.25%22,620-+0.47%--
04/012,8342,8342,7652,773-1.88%158,450-+0.8%--
03/292,8132,8312,8132,826+0.96%240,540-+2.88%--
03/282,8252,8272,7992,799-1.24%6,060-+2.15%--
03/272,8232,8392,8212,834+0.75%46,480-+3.62%--
03/262,8082,8142,7992,813+0.21%18,980-+3.12%--
03/252,8362,8362,8072,807-1.3%22,930-+3.12%--
03/222,8362,8442,8272,844+0.67%97,650-+4.79%--
03/212,8192,8282,8152,825+1.66%116,600-+4.44%--
03/192,7462,7792,7422,779+1.02%66,240-+3%--
03/182,7172,7512,7172,751+2.04%52,650-+2.27%--
03/152,6802,7082,6782,696+0.22%8,030-+0.48%--
03/142,6762,6902,6672,690+0.45%26,080-+0.45%--
03/132,7082,7082,6592,678-0.15%38,140-+0.19%--
03/122,6712,6822,6452,682-0.3%102,500-+0.45%--
03/112,7232,7232,6672,690-2.32%78,730-+0.94%--
03/082,7502,7692,7312,754+0.22%31,180-+3.53%--
03/072,7762,7782,7442,748-0.43%50,070-+3.58%--
03/062,7382,7602,7332,760+0.47%75,210-+4.35%--
03/052,7252,7532,7252,747+0.62%131,740-+4.17%--
03/042,7502,7542,7302,730-0.26%73,950-+3.88%--
03/012,7052,7382,7042,737+1.3%52,710-+4.43%--
02/292,6962,7082,6822,7020%136,160-+3.37%--
02/282,7072,7102,6942,702-0.04%113,220-+3.56%--
02/272,7032,7122,6992,703+0.04%23,830-+3.84%--
02/262,7042,7122,6952,702+0.56%70,530-+4.08%--
02/222,6732,6872,6712,687+1.36%274,680-+3.79%--
02/212,6512,6522,6452,651-0.34%50,250-+2.67%--
02/202,6742,6762,6512,660-0.23%73,190-+3.22%--
02/192,6542,6662,6522,666+0.41%16,010-+3.61%--
02/162,6452,6622,6422,655+1.53%220,850-+3.43%--
02/152,6292,6292,6122,6150%34,260-+2.11%--
02/142,6242,6242,6002,615-0.95%164,400-+2.31%--
02/132,6172,6402,6102,640+2.21%202,710-+3.61%--
02/092,5842,6012,5782,583-0.19%148,460-+1.69%--
02/082,5862,5982,5672,588+0.66%272,930-+2.21%--
02/072,5622,5832,5602,571+0.04%112,510-+1.86%--
02/062,5742,5742,5612,570-0.58%42,870-+2.11%--
02/052,5872,5872,5732,585+0.78%63,930-+3.03%--
02/022,5702,5752,5572,565+0.2%45,690-+2.6%--
02/012,5622,5682,5552,560-0.62%90,700-+2.73%--
01/312,5372,5762,5372,576+0.7%76,460-+3.7%--
01/302,5592,5602,5532,558+0.2%64,620-+3.4%--
01/292,5382,5572,5382,553+0.79%30,420-+3.49%--
01/262,5452,5452,5242,533-0.98%141,040-+3.01%--
01/252,5582,5582,5402,558+0.2%168,430-+4.37%--
01/242,5612,5652,5482,553-0.51%87,510-+4.5%--
01/232,5762,5922,5632,566-0.08%121,940-+5.42%--
01/222,5502,5682,5502,568+1.74%18,920-+5.81%--
01/192,5482,5512,5242,524+0.24%188,080-+4.34%--
01/182,5172,5292,5162,518-0.36%79,870-+4.35%--
01/172,5462,5682,5272,527-0.12%155,490-+5.03%--
01/162,5502,5502,5292,530-0.78%78,540-+5.42%--
01/152,5282,5532,5272,550+1.15%26,310-+6.47%--
01/122,5192,5332,5112,521+0.48%354,260-+5.57%--
01/112,5002,5142,5002,509+1.58%113,550-+5.33%--
01/102,4432,4762,4422,470+1.44%101,740-+3.87%--
01/092,4412,4512,4242,435+0.74%202,360-+2.53%--
01/052,4102,4242,4072,417+0.71%178,990-+1.85%--
01/042,3782,4002,3592,400+0.5%133,360-+1.18%--
2023
12/292,3962,3972,3782,388+0.21%238,240-+0.67%--
12/282,3742,3832,3742,383+0.21%11,980-+0.42%--
12/272,3722,3782,3722,378+0.85%52,240-+0.17%--
12/262,3632,3632,3562,358-0.13%19,940--0.67%--
12/252,3782,3782,3612,361+0.13%83,800--0.63%--
12/222,3682,3682,3552,358+0.6%38,650--0.8%--
12/212,3442,3472,3412,344-1.14%242,650--1.43%--
12/202,3602,3822,3602,371+0.81%170,270--0.42%--
12/192,3372,3552,3272,352+0.73%362,260--1.18%--
12/182,3272,3382,3162,335-0.72%42,830--1.89%--
12/152,3482,3622,3482,352+0.47%99,490--1.22%--
12/142,3722,3732,3412,341-1.43%197,370--1.68%--
12/132,3802,3822,3752,375-0.13%20,450--0.21%--
12/122,3952,3952,3752,378-0.04%30,630--0.08%--
12/112,3662,3822,3662,379+1.58%175,980--0.04%--
12/082,3602,3662,3422,342-1.64%80,490--1.51%--
12/072,3882,3922,3812,381-1.16%84,430-+0.13%--
12/062,3672,4092,3672,409+1.9%36,660-+1.47%--
12/052,3752,3832,3602,364-0.71%38,380--0.13%--
12/042,3882,3882,3702,381-0.87%46,910-+0.72%--
12/012,4062,4082,4012,402+0.33%24,380-+1.87%--