株価チャート

株価

2/29

前日 (2/28)
1,014
始値
1,010
高値
1,016
安値
1,008
終値 -0.39%
1,010
出来高 +79.77%
40,832

乖離率

株価(5日)
移動平均値
-0.2%
1,012
株価(25日)
移動平均値
+1.1%
999
出来高(5日)
移動平均値
+33.9%
30,495

2023/10/02~2024/02/29

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
02/291,0101,0161,0081,010-0.39%40,832-+1.1%--
02/281,0161,0161,0111,0140%22,714-+1.6%--
02/271,0171,0171,0131,014-0.29%28,278-+1.81%--
02/261,0111,0181,0111,017+1.29%27,949-+2.31%--
02/221,0051,0051,0031,004-0.1%32,702-+1.11%--
02/211,0021,0061,0021,005+0.1%11,659-+1.41%--
02/201,0011,0041,0011,0040%35,128-+1.41%--
02/191,0031,0101,0001,004-0.1%39,453-+1.62%--
02/161,0031,0091,0031,005+0.3%26,522-+1.93%--
02/151,0041,0071,0021,0020%43,097-+1.83%--
02/141,0061,0061,0001,002-0.69%25,417-+2.04%--
02/131,0041,0091,0041,009+1.31%39,313-+2.96%--
02/09995998993996+0.4%48,325-+1.94%--
02/08986992986992+0.4%27,285-+1.74%--
02/07992993986988-0.6%30,398-+1.54%--
02/069981,002992994-1%48,559-+2.47%--
02/059961,0079961,004+1.21%52,637-+3.72%--
02/02991996991992+0.4%22,713-+2.69%--
02/01997999987988-1%61,534-+2.6%--
01/319961,000994998+0.71%22,925-+3.85%--
01/30993994990991-0.2%29,832-+3.34%--
01/29992997992993+0.4%40,382-+3.76%--
01/26985991983989+0.92%22,452-+3.56%--
01/25979983979980+0.1%13,366-+2.94%--
01/24984984979979-0.1%24,784-+3.05%--
01/23980983980980+0.62%23,138-+3.38%--
01/22974978973974+0.31%43,671-+2.96%--
01/19970972968971+0.1%27,378-+2.86%--
01/18970974970970+0.21%28,339-+2.97%--
01/17970992967968+0.21%65,943-+2.87%--
01/16965968962966+0.52%45,553-+2.88%--
01/15956962956961+0.63%46,368-+2.34%--
01/129579589539550%32,291-+1.81%--
01/11954959954955+0.42%164,174-+1.81%--
01/10950953949951+0.42%45,544-+1.39%--
01/099469479449470%122,428-+1.07%--
01/05945951943947+0.53%100,677-+1.07%--
01/04936945936942+1.07%60,078-+0.64%--
2023
12/29934934932932-0.21%25,615--0.43%--
12/28941941934934-0.74%23,516--0.21%--
12/27939942938941+0.43%29,647-+0.53%--
12/269389399359370%19,318-+0.11%--
12/25936938935937-0.11%23,802-+0.11%--
12/22939940933938-0.21%18,374-+0.21%--
12/219439449389400%28,024-+0.32%--
12/20941946940940+0.64%77,776-+0.32%--
12/19933936928934+0.21%20,002--0.32%--
12/18936936931932+0.11%26,306--0.53%--
12/15924936924931+1.42%85,984--0.64%--
12/14924926913918-1.18%86,542--2.03%--
12/13928929926929+0.32%22,063--0.96%--
12/12933933925926-0.43%30,507--1.28%--
12/11926933926930+0.65%33,274--0.96%--
12/08931931917924-1.6%105,892--1.49%--
12/07945945939939-1.16%23,916-+0.21%--
12/06949950947950+0.32%20,245-+1.6%--
12/05950950947947-0.42%15,474-+1.5%--
12/04949953948951+0.32%41,340-+2.15%--
12/01946949945948+0.74%37,185-+2.05%--
11/30939943939941+0.86%56,841-+1.51%--
11/299319359309330%18,514-+0.86%--
11/28934934931933+0.43%18,129-+1.08%--
11/27936938929929-0.75%50,331-+0.76%--
11/24939939932936+0.21%26,314-+1.74%--
11/22930937930934+0.11%47,912-+1.63%--
11/21942942931933-0.74%31,293-+1.63%--
11/20948949939940-0.84%77,049-+2.62%--
11/17950952947948-0.32%43,194-+3.61%--
11/16947953947951+0.63%35,363-+4.05%--
11/15942947941945+0.53%30,198-+3.62%--
11/14939940938940+0.64%18,979-+3.18%--
11/13938938934934+0.11%40,920-+2.64%--
11/10933934929933-0.74%28,170-+2.53%--
11/09935940935940+0.21%95,098-+3.3%--
11/089369399369380%64,232-+3.08%--
11/07939939936938-0.11%70,620-+2.96%--
11/06925941923939+3.19%219,126-+3.07%--
11/02911912909910+1.11%79,609--0.11%--
11/01900901897900+1.01%43,424--1.32%--
10/31888891885891+0.22%84,882--2.52%--
10/30893894887889-1%194,856--2.95%--
10/27899899895898+0.11%64,640--2.18%--
10/26900900894897-0.33%84,358--2.5%--
10/25904907900900+0.22%84,053--2.39%--
10/24892898892898+0.79%76,646--2.81%--
10/23890893888891+0.22%107,739--3.78%--
10/20889890886889-0.56%176,896--4.2%--
10/19897898891894-0.67%138,224--3.87%--
10/18901901898900-0.33%111,349--3.43%--
10/17904905901903+0.22%46,080--3.22%--
10/16906906900901-0.88%153,180--3.64%--
10/13916916909909-0.87%88,395--2.88%--
10/12919920913917+0.44%70,830--2.24%--
10/11912915910913+0.55%62,760--2.77%--
10/10913913907908-0.22%126,977--3.4%--
10/06927927905910-2.78%249,619--3.29%--
10/05935941931936+0.11%58,027--0.64%--
10/04937939929935-1.37%61,958--0.74%--
10/03947949941948-0.42%68,482-+0.74%--
10/02950955948952+0.85%57,970-+1.28%--