株価チャート

株価

4/8

前日 (4/5)
2,378
始値
2,313
高値
2,325
安値
1,878
終値 -14.89%
2,024
出来高 +212.16%
1,096,300

乖離率

株価(5日)
移動平均値
-12.83%
2,322
株価(25日)
移動平均値
-20.69%
2,552
出来高(5日)
移動平均値
+107.6%
528,080

2023/12/27~2024/04/08

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
04/082,3132,3251,8782,024-14.89%1,096,30095億693万-20.69%44.2216.03
04/052,1622,4372,1532,378+7.12%351,200111億6970万-6.75%51.9518.84
04/042,2982,3952,1302,220-2.93%327,100104億2756万-12.18%48.517.59
04/032,6092,6102,2302,287-15.33%637,600107億4226万-8.96%49.9618.12
04/023,0003,0002,6702,701-7.56%228,200126億8686万+8.17%59.0121.4
04/012,7822,9662,7542,922+3.51%128,900137億2492万+18.59%63.8423.15
04/01株式分割 1→3
03/292,7702,8572,5202,823+0.11%249,900132億5991万+16.99%61.6722.36
03/282,8953,1002,8112,820+2.55%338,600397億3746万+19.09%61.6122.34
03/273,0073,0132,7072,750-6.99%237,000129億1702万+18.38%60.0821.78
03/263,1033,1632,8502,957-5.84%275,100138億8775万+29.56%64.5923.42
03/253,0373,2602,9673,140+6.08%469,800147億4889万+41%68.624.87
03/222,7333,0272,7002,960+10.86%582,900139億341万+37.35%64.6723.45
03/212,5572,7232,5172,670+3.89%352,500125億4125万+28.3%58.3321.15
03/192,5702,6332,5072,570+0.26%152,100120億7154万+27.73%56.1520.36
03/182,3932,6132,3932,563+7.1%328,500120億4023万+31.59%5620.3
03/152,3232,5832,3072,393+3.31%378,300112億4172万+27.1%52.2918.96
03/142,3672,4172,2832,317-7.09%329,700108億8161万+26.94%50.6118.35
03/132,6832,7372,4732,493-9.77%745,200117億1143万+40.95%54.4719.75
03/122,3232,8302,2902,763+16.43%1,347,300129億7965万+62.17%60.3721.89
03/112,3802,6932,0732,373-0.56%1,926,900111億4778万+45.78%51.8518.8
03/082,6132,6232,2532,387-2.19%867,900112億1041万+52.31%52.1418.91
03/072,5832,6332,2232,4400%560,400114億6092万+61.91%53.3119.33
03/062,3272,7832,2702,440+2.66%980,400114億6092万+68.86%53.3119.33
03/052,0372,3772,0372,377+16.31%461,400111億6344万+71.72%51.9218.83
03/042,0402,1571,9332,043+3.55%580,20095億9774万+54.33%44.6416.19
03/011,8472,0401,8471,973+8.03%559,20092億6894万+54.53%43.1115.63
02/291,7571,8401,7471,827+0.55%218,40085億8003万+48.03%39.9114.47
02/281,8501,9431,7701,817-5.05%306,90085億3306万+51.77%39.6914.39
02/271,9072,0471,8201,913+2.14%993,00089億8711万+64.66%41.815.16
02/261,6151,8731,6081,873+14.34%274,80087億9923万+66.96%40.9314.84
02/221,7301,7301,5871,638-3.63%421,20076億9541万+51.98%35.7912.98
02/211,6301,8271,5381,700+0.79%996,00079億8507万+62.99%37.1413.47
02/201,6631,7831,5881,687-2.5%798,60079億2244万+67.49%36.8513.36
02/191,6001,8131,4821,730+9.61%1,590,90081億2598万+77.8%37.813.7
02/161,3821,5781,2831,578+17.35%1,030,50074億1358万+68.09%34.4812.5
02/151,2751,3451,1281,345+20.99%1,217,70063億1759万+46.83%29.3810.65
02/141,1121,1121,1121,112+17.8%27,60052億2160万+23.11%24.298.81
02/13967980936944-2.21%195,90044億3249万+4.62%20.627.48
02/09940973927965+2.33%111,60045億3270万+6.75%21.087.64
02/08967993922943-1.05%245,10044億2936万+3.29%20.67.47
02/07908958885953+6.05%223,50044億7633万+3.36%20.827.55
02/06864899854899+2.51%89,10042億2112万-2.64%19.637.12
02/05854885846877+2.45%108,30041億1779万-4.92%19.156.94
02/02858863827856-0.27%114,60040億1915万-18.696.78
02/01887893847858-4.67%107,10040億3011万-18.746.8
01/31880900864900+1.66%66,00042億2739万-19.667.13
01/30910924863885-2.14%197,40041億5849万-19.347.01
01/29887926872905+2.8%104,70042億4930万-19.767.17
01/26868893850880+0.34%74,10041億3344万-19.236.97
01/25896896845877-2.74%218,40041億1935万-19.166.95
01/24880912875902+0.26%126,30042億3521万-19.77.14
01/23923958893899-4.33%319,50042億2425万-19.657.12
01/22947948859940+4.56%609,60044億1527万-20.547.45
01/19784900780899+16.1%757,50042億2269万-19.647.12
01/18743806731774+2.11%400,20036億3712万-16.926.13
01/17831831758758-6.76%527,70035億6196万-16.576.01
01/16814857785813-1.21%1,206,00038億2030万-17.776.44
01/15893895819823-8.25%619,50038億6727万-17.996.52
01/12986986893897-10.56%700,20042億1486万-19.67.11
01/111,0181,0489781,003+0.17%503,70047億1275万-21.927.95
01/101,0951,0971,0021,002-7.82%387,60047億492万-21.887.93
01/091,0221,0971,0071,087+8.67%840,00051億418万-23.748.61
01/051,1821,2021,0001,000-17.01%2,034,60046億9710万-21.857.92
01/041,1971,3071,1351,205+4.78%4,398,30056億6000万-26.339.55
2023
12/291,0351,1509891,150+16.99%3,328,80054億166万-25.129.11
12/28916983872983+13.47%1,559,40046億1724万-21.487.79
12/279439838618660%3,122,70040億6925万-18.936.86