株価チャート

株価

7/26

前日 (7/25)
1,010
始値
1,014
高値
1,024
安値
1,014
終値 +0.99%
1,020
出来高 -80.89%
27,250

乖離率

株価（5日）
移動平均値
-1.16%
1,032
株価（25日）
移動平均値
-3.5%
1,057
出来高（5日）
移動平均値
-58.11%
65,044

2024/03/04～2024/07/26

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
07/261,0141,0241,0141,020+0.99%27,250--3.5%--
07/251,0161,0291,0051,010-2.13%142,581--4.54%--
07/241,0411,0541,0301,032-1.24%77,354--2.64%--
07/231,0581,0581,0451,045-0.57%50,119--1.42%--
07/221,0441,0551,0431,051-0.47%27,915--0.85%--
07/191,0491,0581,0481,056+1.15%54,020--0.28%--
07/181,0481,0521,0431,044-1.51%60,367--1.42%--
07/171,0671,0681,0601,060-0.38%16,862-+0.19%--
07/161,0651,0671,0601,064+0.09%22,543-+0.66%--
07/121,0701,0701,0601,063-0.75%42,298-+0.66%--
07/111,0761,0771,0681,071+0.19%17,539-+1.52%--
07/101,0681,0731,0651,069+0.19%76,975-+1.42%--
07/091,0681,0691,0641,067-0.28%58,949-+1.43%--
07/081,0731,0781,0701,070-0.28%20,125-+1.81%--
07/051,0821,0821,0701,073-0.65%25,758-+2.19%--
07/041,0821,0901,0751,080+0.84%34,691-+2.96%--
07/031,0691,0721,0681,071+0.56%10,442-+2.29%--
07/021,0631,0661,0611,065+0.19%41,523-+1.91%--
07/011,0641,0671,0631,063-0.19%15,437-+1.82%--
06/281,0721,0721,0641,065+0.09%19,083-+2.21%--
06/271,0631,0681,0621,064+0.38%14,930-+2.21%--
06/261,0601,0641,0591,060+0.09%18,785-+1.92%--
06/251,0631,0641,0561,059+0.19%15,179-+1.92%--
06/241,0591,0591,0551,057+0.57%12,391-+1.93%--
06/211,0501,0521,0481,051+0.29%14,359-+1.45%--
06/201,0471,0491,0461,048+0.48%12,247-+1.26%--
06/191,0411,0461,0411,043+0.38%10,785-+0.87%--
06/181,0431,0431,0361,0390%71,223-+0.48%--
06/171,0401,0471,0361,039-0.57%17,430-+0.58%--
06/141,0351,0451,0351,045+0.77%13,804-+1.16%--
06/131,0331,0371,0311,037+0.39%24,960-+0.48%--
06/121,0331,0351,0311,033-0.39%21,390-+0.19%--
06/111,0381,0381,0341,037-0.1%12,456-+0.58%--
06/101,0331,0401,0331,038+0.58%24,894-+0.68%--
06/071,0291,0341,0291,032-0.58%13,130-+0.19%--
06/061,0351,0411,0351,038+0.1%11,090-+0.78%--
06/051,0381,0431,0331,037-0.48%21,383-+0.78%--
06/041,0461,0461,0401,042-0.38%15,566-+1.26%--
06/031,0411,0471,0401,046+1.55%61,270-+1.75%--
05/311,0321,0331,0301,030+0.49%18,005-+0.29%--
05/301,0291,0291,0241,025-0.49%57,020--0.1%--
05/291,0321,0341,0301,030-0.29%33,530-+0.49%--
05/281,0351,0351,0291,033+0.1%21,846-+0.88%--
05/271,0301,0341,0301,032+0.88%12,110-+0.88%--
05/241,0251,0301,0211,023-1.16%36,680-+0.2%--
05/231,0311,0361,0311,035+0.1%28,016-+1.47%--
05/221,0321,0351,0321,034+0.19%21,813-+1.47%--
05/211,0311,0371,0311,032+0.49%27,349-+1.38%--
05/201,0401,0401,0271,027-0.19%35,807-+0.98%--
05/171,0221,0321,0221,029+0.49%23,264-+1.18%--
05/161,0321,0321,0201,024-0.19%78,178-+0.69%--
05/151,0261,0291,0241,026-0.29%40,682-+0.88%--
05/141,0291,0321,0271,029+0.39%28,746-+1.18%--
05/131,0191,0251,0191,025+0.69%23,680-+0.79%--
05/101,0201,0281,0181,018-0.2%19,672-+0.1%--
05/091,0191,0201,0161,020-1.26%36,022-+0.29%--
05/081,0271,0331,0271,033+0.39%22,704-+1.57%--
05/071,0301,0321,0251,029+0.88%15,851-+1.18%--
05/021,0201,0261,0201,020-0.49%36,315-+0.29%--
05/011,0271,0301,0211,025-0.49%20,172-+0.79%--
04/301,0281,0311,0241,030+0.98%47,332-+1.28%--
04/261,0221,0221,0161,020-0.68%65,826-+0.29%--
04/251,0171,0271,0171,027+0.88%73,151-+0.88%--
04/241,0201,0211,0171,018+0.79%81,931-0%--
04/231,0061,0101,0061,010+0.9%26,568--0.79%--
04/221,0091,0099981,001+0.4%29,622--1.67%--
04/19999999990997-0.2%68,355--2.06%--
04/189971,000996999+0.3%42,189--1.87%--
04/17997999995996+0.1%33,625--2.16%--
04/161,0041,004993995-1.29%87,877--2.26%--
04/151,0031,0091,0031,008+0.2%67,374--0.98%--
04/121,0101,0131,0061,006-0.69%70,860--1.18%--
04/111,0121,0221,0091,013-0.88%71,026--0.49%--
04/101,0231,0241,0201,0220%26,513-+0.39%--
04/091,0221,0301,0201,022-1.45%68,418-+0.39%--
04/081,0291,0451,0261,037+1.37%26,447-+1.87%--
04/051,0261,0281,0201,023-0.29%17,107-+0.59%--
04/041,0231,0371,0201,026+0.59%21,394-+0.88%--
04/031,0221,0261,0181,020-0.97%23,656-+0.39%--
04/021,0331,0331,0261,030+0.29%23,792-+1.38%--
04/011,0321,0331,0251,027+0.2%20,417-+1.18%--
03/291,0301,0331,0241,025-0.49%31,547-+1.08%--
03/281,0341,0351,0291,030+0.1%33,338-+1.58%--
03/271,0301,0301,0261,029+0.49%13,831-+1.58%--
03/261,0281,0281,0241,024-0.78%18,980-+1.19%--
03/251,0341,0371,0291,032-0.39%21,308-+2.08%--
03/221,0331,0371,0331,036+0.97%40,876-+2.57%--
03/211,0251,0271,0201,026+1.18%53,409-+1.79%--
03/191,0041,0161,0041,014+1%35,055-+0.6%--
03/181,0011,0061,0011,004+0.6%32,372--0.3%--
03/151,0001,002998998-0.6%40,124--0.8%--
03/141,0041,0049991,004+0.5%18,224--0.2%--
03/131,0091,009998999+0.1%50,666--0.7%--
03/129921,000992998+0.3%45,266--0.8%--
03/119991,000994995-0.5%52,816--1.09%--
03/081,0131,0131,0001,000-1.77%78,933--0.5%--
03/071,0231,0301,0181,018-0.2%35,242-+1.29%--
03/061,0131,0471,0111,020+0.59%61,118-+1.59%--
03/051,0161,0161,0121,014-0.29%41,114-+1.1%--
03/041,0181,0191,0141,017-0.1%29,724-+1.5%--