株価チャート

株価

4/26

前日 (4/25)
2,279
始値
2,304
高値
2,307
安値
2,301
終値 +1.14%
2,305
出来高 +107.8%
20,240

乖離率

株価（5日）
移動平均値
+0.92%
2,284
株価（25日）
移動平均値
-1.41%
2,338
出来高（5日）
移動平均値
-46.08%
37,538

2023/11/30～2024/04/26

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
04/262,3042,3072,3012,305+1.14%20,240--1.41%--
04/252,2842,2862,2792,279-1.26%9,740--2.65%--
04/242,3032,3082,3022,308+1.58%60,740--1.58%--
04/232,2702,2722,2672,272+0.62%88,570--3.2%--
04/222,2592,2592,2532,258+0.22%8,400--3.87%--
04/192,3332,3332,2322,253-1.49%67,530--4.25%--
04/182,2852,2872,2782,287-0.17%10,220--2.97%--
04/172,2962,2992,2892,291-0.13%7,400--2.92%--
04/162,2962,2982,2882,294-1.84%75,580--2.88%--
04/152,3342,3372,3282,337-0.97%37,450--1.1%--
04/122,3592,3622,3592,360+0.73%27,980--0.17%--
04/112,3382,3462,3382,343-0.97%27,790--0.8%--
04/102,3692,3702,3662,3660%21,430-+0.17%--
04/092,3662,3662,3632,366+0.21%44,630-+0.21%--
04/082,3672,3672,3602,361+0.85%28,410-0%--
04/052,3422,3482,3382,341-1.47%26,490--0.85%--
04/042,3772,3772,3742,376+0.59%9,010-+0.68%--
04/032,3662,3682,3622,362-0.71%22,780-+0.17%--
04/022,3812,3822,3792,379-0.71%75,890-+0.93%--
04/012,3972,3982,3962,396+0.5%3,120-+1.74%--
03/292,3872,3952,3832,384-0.13%1,430-+1.36%--
03/282,3872,3882,3852,387+0.34%20,640-+1.66%--
03/272,3752,3792,3732,3790%3,810-+1.45%--
03/262,3782,3792,3752,379+0.08%56,230-+1.58%--
03/252,3822,3822,3772,377-0.42%4,680-+1.62%--
03/222,3892,3902,3842,387-0.08%60,770-+2.18%--
03/212,3852,3902,3842,389+1.96%38,990-+2.44%--
03/192,3432,3432,3392,343+0.21%76,690-+0.6%--
03/182,3332,3382,3302,338-0.21%8,090-+0.47%--
03/152,3442,3472,3432,343-0.51%107,900-+0.77%--
03/142,3562,3562,3532,355-0.08%8,340-+1.38%--
03/132,3572,3582,3532,357+0.68%33,860-+1.59%--
03/122,3382,3412,3362,341+0.39%8,580-+1.04%--
03/112,3362,3362,3292,332-0.77%20,110-+0.78%--
03/082,3492,3522,3482,350+1.08%9,510-+1.73%--
03/072,3272,3282,3202,325-0.47%20,000-+0.78%--
03/062,3342,3362,3322,336-0.72%24,090-+1.34%--
03/052,3542,3552,3522,353-0.21%70,060-+2.26%--
03/042,3582,3592,3572,358+0.51%44,930-+2.66%--
03/012,3382,3462,3382,346+0.6%78,640-+2.31%--
02/292,3262,3322,3262,332-0.04%203,760-+1.88%--
02/282,3342,3362,3332,333+0.17%59,790-+2.1%--
02/272,3302,3312,3282,329-0.38%6,040-+2.1%--
02/262,3402,3412,3352,338+1.26%48,200-+2.72%--
02/222,3042,3102,3032,309+0.96%51,340-+1.72%--
02/212,2872,2892,2852,287-0.44%7,180-+0.97%--
02/202,3002,3012,2942,297-0.35%8,790-+1.55%--
02/192,3052,3072,3032,305-0.43%9,720-+2.08%--
02/162,3162,3162,3132,315+0.52%63,910-+2.71%--
02/152,3032,3042,3002,303+0.92%133,520-+2.36%--
02/142,2812,2822,2792,282-1.21%26,340-+1.65%--
02/132,3112,3112,3082,310+0.43%23,100-+3.03%--
02/092,3012,3012,2992,3000%302,060-+2.86%--
02/082,3012,3022,2992,300+0.83%15,030-+3.09%--
02/072,2812,2852,2802,281+0.13%2,820-+2.38%--
02/062,2732,2792,2732,278-0.09%5,880-+2.38%--
02/052,2832,2842,2772,280+0.26%27,140-+2.61%--
02/022,2732,2752,2712,274+1.61%135,810-+2.48%--
02/012,2362,2402,2362,238-0.97%71,400-+0.99%--
01/312,2612,2622,2602,260-0.53%7,580-+2.03%--
01/302,2702,2722,2692,272+0.89%56,670-+2.71%--
01/292,2492,2522,2472,252+0.13%8,990-+1.95%--
01/262,2512,2532,2462,249+0.13%165,270-+1.9%--
01/252,2452,2462,2432,246-0.18%24,080-+1.91%--
01/242,2462,2502,2462,250+0.63%312,640-+2.18%--
01/232,2372,2382,2352,236-0.04%163,150-+1.64%--
01/222,2342,2402,2332,237+1.45%272,220-+1.82%--
01/192,2052,2062,2042,205+1.01%15,700-+0.55%--
01/182,1842,1852,1822,183-0.37%14,290--0.32%--
01/172,1982,1982,1912,191-0.27%7,750-+0.14%--
01/162,2032,2032,1972,197-0.36%12,420-+0.55%--
01/152,2022,2072,2022,205+0.18%23,960-+1.05%--
01/122,2052,2052,2002,201-0.5%19,900-+1.01%--
01/112,2082,2142,2082,212+0.82%13,000-+1.65%--
01/102,1942,1962,1922,194-0.05%78,780-+1.01%--
01/092,1962,1972,1952,195+1.34%106,310-+1.2%--
01/052,1682,1682,1662,166-0.51%21,840-0%--
01/042,1742,1792,1722,177-1.67%99,290-+0.55%--
2023
12/292,2152,2202,2122,214-0.09%35,790-+2.41%--
12/282,2142,2172,2142,216+0.27%107,720-+2.69%--
12/272,2102,2102,2082,210+0.32%67,040-+2.6%--
12/262,2022,2032,2012,203+0.18%32,370-+2.42%--
12/252,1962,2092,1962,199+0.27%33,270-+2.42%--
12/222,1952,1972,1932,193+0.37%41,070-+2.33%--
12/212,1822,1862,1802,185-1.09%53,350-+2.15%--
12/202,2072,2112,2072,209+0.55%39,980-+3.42%--
12/192,1952,1972,1932,197+0.27%34,630-+3.15%--
12/182,1882,1912,1872,191+0.05%37,730-+3.15%--
12/152,1872,1902,1852,1900%31,990-+3.45%--
12/142,1862,1912,1852,190+1.53%532,530-+3.74%--
12/132,1562,1572,1552,157+0.51%260,680-+2.47%--
12/122,1452,1472,1442,146+0.47%186,920-+2.19%--
12/112,1382,1392,1342,136+0.42%262,490-+1.91%--
12/082,1252,1282,1252,127+0.71%23,130-+1.77%--
12/072,1132,1152,1122,112-0.75%30,200-+1.39%--
12/062,1232,1292,1232,128+0.42%24,600-+2.5%--
12/052,1192,1202,1182,119-0.52%120,140-+2.47%--
12/042,1332,1342,1302,130+0.28%376,650-+3.35%--
12/012,1222,1242,1222,124+0.19%64,380-+3.41%--
11/302,1192,1212,1182,120-0.05%23,760-+3.52%--