株価チャート

株価

4/12

前日 (4/11)
1,042
始値
1,036
高値
1,039
安値
1,013
終値 -1.34%
1,028
出来高 +152.17%
23,200

乖離率

株価(5日)
移動平均値
-1.15%
1,040
株価(25日)
移動平均値
-8.46%
1,123
出来高(5日)
移動平均値
+19.59%
19,400

2023/12/15~2024/04/12

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
04/121,0361,0391,0131,028-1.34%23,20057億8476万-8.46%27.553.96
04/111,0491,0491,0271,042-0.76%9,20058億6354万-8.19%27.924.02
04/101,0501,0821,0391,050+1.16%39,40059億856万-8.77%28.144.05
04/091,0431,0501,0381,038-0.48%11,60058億4103万-10.82%27.814
04/081,0411,0431,0221,043+0.19%13,60058億6916万-11.23%27.954.02
04/051,0501,0501,0211,041-1.89%29,90058億5791万-11.93%27.894.01
04/041,0831,0981,0601,061-1.49%19,40059億7045万-10.84%28.434.09
04/031,0811,0891,0621,077-0.28%27,70060億6049万-10.4%28.864.15
04/021,1101,1101,0731,080-2.7%30,10060億7737万-10.52%28.944.17
04/011,1331,1331,0951,110-1.6%25,40062億4619万-8.26%29.744.28
03/291,1101,1421,1101,128+1.62%26,00063億4748万-6.93%30.234.35
03/281,1201,1301,0881,110-0.98%32,70062億4619万-8.49%29.744.28
03/271,1631,1631,1211,121-3.94%50,30063億809万-7.66%30.044.32
03/261,1721,1971,1601,167-0.09%28,60065億6694万-4.03%31.274.5
03/251,1671,1851,1601,168+0.09%12,60065億7256万-3.87%31.34.5
03/221,1731,1861,1531,167-0.17%14,90065億6694万-3.79%31.274.5
03/211,2111,2111,1691,169-1.02%33,00065億7819万-3.47%31.324.51
03/191,1861,1981,1631,181-0.25%26,30066億4572万-2.4%31.654.55
03/181,1541,1841,1501,184+4.23%24,30066億6260万-2.23%31.734.57
03/151,1481,1551,1251,136-1.56%29,20063億9249万-6.12%30.444.38
03/141,1681,1751,1351,154-0.69%62,30064億9378万-4.79%30.924.45
03/131,2031,2091,1441,162-3.17%66,50065億3880万-4.28%31.144.48
03/121,2011,2141,1701,2000%37,20067億5264万-1.23%32.164.63
03/111,2261,2451,1851,200-4.76%64,60067億5264万-1.23%32.164.63
03/081,3001,3281,2571,260-4.47%93,40070億9027万+3.79%33.764.86
03/071,4211,4481,3161,319-9.03%186,60074億2227万+9.01%35.345.09
03/061,3551,4621,3411,450+4.69%275,70081億5944万+20.33%38.855.59
03/051,2811,4111,2701,385+6.54%296,90077億9367万+16.09%37.115.34
03/041,2751,3181,2491,300+7%111,40073億1536万+9.61%34.845.01
03/011,2481,2531,2071,215-2.72%89,90068億3704万+2.79%32.564.69
02/291,3501,3501,2461,249-8.57%173,80070億2837万+5.58%33.474.82
02/281,2341,3711,2201,366+14.89%619,10076億8675万+15.57%36.65.27
02/271,1621,2851,1571,189+2.32%283,20066億9074万+0.93%31.864.59
02/261,1511,1861,1421,162+0.96%28,50065億3880万-1.44%31.144.48
02/221,1661,1881,1241,151-0.26%40,90064億7690万-2.62%30.844.44
02/211,1401,1811,1311,154+1.05%22,50064億9378万-2.7%30.924.45
02/201,1801,1801,1381,142-3.22%24,80064億2626万-4.19%30.64.4
02/191,1461,1801,1311,180+4.06%24,30066億4009万-1.5%31.624.55
02/161,0851,1341,0671,134+2.44%38,00063億8124万-5.42%30.394.37
02/151,0771,1651,0621,107-2.64%73,70062億2931万-7.98%29.664.27
02/141,1551,1551,0511,137-0.44%54,00063億9812万-5.8%30.474.39
02/131,1801,1891,1331,142-4.52%40,40064億2626万-5.62%30.64.4
02/091,1651,2021,1591,196+3.19%19,60067億3013万-1.4%32.054.61
02/081,1851,1851,1521,159-2.69%20,70065億2192万-4.77%31.064.47
02/071,2241,2241,1911,191-1.57%13,60067億199万-2.3%31.914.59
02/061,1931,2331,1791,210+1.94%35,90068億891万-0.98%32.424.67
02/051,2041,2071,1721,187-1%10,60066億7948万-2.86%31.814.58
02/021,1671,2081,1551,199+2.13%20,40067億4701万-2.2%32.134.62
02/011,1561,1741,1431,174+1.21%20,80066億633万-4.63%31.464.53
01/311,1601,1771,1351,160-1.28%46,50065億2755万-5.69%31.084.47
01/301,1661,1871,1341,175+0.17%54,00066億1196万-4.55%31.494.53
01/291,1991,1991,1451,173-1.59%51,20066億70万-4.94%31.434.52
01/261,2021,2201,1901,192-1.65%39,80067億762万-3.56%31.944.6
01/251,2301,2501,2031,212-0.98%29,20068億2016万-1.54%32.484.67
01/241,2351,2501,2061,224-0.57%32,50068億8769万-0.49%32.84.72
01/231,2581,2591,2311,231-2.69%25,90069億2708万-32.994.75
01/221,2201,2651,2111,265+4.03%41,00071億1840万-33.94.88
01/191,2351,2591,2121,216-1.54%27,10068億4267万-32.584.69
01/181,2571,2831,2251,235-0.64%42,80069億4959万-33.094.76
01/171,3131,3131,2251,243-5.11%86,00067億8678万-33.314.79
01/161,3101,3501,2751,310+0.77%164,60071億5260万-35.15.05
01/151,2231,3111,2081,300+7.08%133,40070億9800万-34.845.01
01/121,2241,2381,2011,214-1.22%37,40066億2844万-32.534.68
01/111,2191,2391,2021,229+2.76%27,90067億1034万-32.934.74
01/101,2151,2221,1801,196-1.48%65,70065億3016万-32.054.61
01/091,2281,2431,2081,214-1.14%41,30066億2844万-32.534.68
01/051,2781,2781,2151,228-3.91%41,80067億488万-32.914.74
01/041,2181,3001,2071,278+5.01%81,70069億7788万-34.254.93
2023
12/291,2571,2631,2141,217-3.49%91,20066億4482万-32.614.55
12/281,2221,2651,2001,261+3.19%45,50068億8506万-33.794.72
12/271,3051,3061,2201,222-4.53%92,80066億7212万-32.744.57
12/261,3001,3301,2511,280-3.03%162,40069億8880万-34.34.79
12/251,1611,3331,1601,320+13.7%162,20072億720万-35.374.94
12/221,1601,1751,1211,161-2.19%78,00063億3906万-31.114.34
12/211,2661,2661,1511,187-4.12%100,10064億8102万-31.814.44
12/201,2701,2711,1791,238+1.48%195,90067億5948万-33.174.63
12/191,0771,3071,0771,220+14.02%473,10066億6120万-32.694.57
12/181,1501,1501,0691,070-10.23%204,80058億4220万-28.674
12/151,2891,3161,1781,1920%995,20065億832万-31.944.46