株価チャート

株価

4/15

前日 (4/12)
2,882
始値
2,850
高値
2,874
安値
2,839
終値 -0.31%
2,873
出来高 -59.34%
130,350

乖離率

株価（5日）
移動平均値
0%
2,873
株価（25日）
移動平均値
+1.06%
2,843
出来高（5日）
移動平均値
-32.09%
191,954

2023/11/16～2024/04/15

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
04/152,8502,8742,8392,873-0.31%130,350-+1.06%--
04/122,8792,8912,8732,882+0.38%320,570-+1.48%--
04/112,8382,8712,8382,871+0.24%269,200-+1.16%--
04/102,8652,8742,8622,864-0.38%129,200-+0.99%--
04/092,8592,8782,8542,875+0.98%110,450-+1.45%--
04/082,8452,8632,8392,847+0.81%175,000-+0.57%--
04/052,8242,8262,7982,824-1.12%283,580--0.18%--
04/042,8572,8752,8522,856+0.56%55,330-+1.03%--
04/032,8222,8402,8062,840+0.35%240,890-+0.57%--
04/022,8482,8642,8252,830-0.35%193,180-+0.32%--
04/012,9022,9062,8322,840-1.9%727,330-+0.78%--
03/292,8782,9002,8782,895+0.66%118,300-+2.84%--
03/282,8942,9022,8662,876-0.69%348,950-+2.42%--
03/272,8932,9102,8882,896+0.56%195,100-+3.35%--
03/262,8752,8832,8642,880+0.21%108,070-+3.04%--
03/252,9062,9062,8742,874-1.34%152,080-+3.05%--
03/222,9012,9192,8972,913+0.66%65,810-+4.75%--
03/212,8872,8982,8792,894+1.65%182,300-+4.44%--
03/192,8152,8472,8092,847+1.03%128,070-+3%--
03/182,7852,8202,7812,818+1.99%168,420-+2.25%--
03/152,7462,7752,7452,763+0.25%73,870-+0.51%--
03/142,7402,7572,7292,756+0.58%107,400-+0.44%--
03/132,7732,7752,7232,740-0.33%194,110-+0.04%--
03/122,7352,7502,7092,749-0.43%199,150-+0.51%--
03/112,7902,7902,7312,761-2.06%198,040-+1.14%--
03/082,8162,8392,7982,819+0.25%120,480-+3.45%--
03/072,8412,8522,8082,812-0.53%229,400-+3.5%--
03/062,8022,8302,7992,827+0.35%437,620-+4.32%--
03/052,7922,8212,7892,817+0.54%69,210-+4.29%--
03/042,8172,8222,7972,802-0.04%65,070-+4.09%--
03/012,7712,8072,7692,803+1.3%68,120-+4.43%--
02/292,7612,7752,7462,767-0.07%127,480-+3.36%--
02/282,7722,7762,7602,769-0.04%47,530-+3.67%--
02/272,7702,7852,7652,770+0.14%200,220-+3.9%--
02/262,7682,7802,7602,766+0.4%32,750-+4.02%--
02/222,7372,7562,7362,755+1.32%127,250-+3.92%--
02/212,7152,7212,7052,719-0.22%20,330-+2.8%--
02/202,7392,7422,7162,725-0.29%204,240-+3.22%--
02/192,7192,7332,7142,733+0.63%75,680-+3.72%--
02/162,7092,7322,7042,716+1.23%703,950-+3.27%--
02/152,6922,6942,6712,683+0.37%40,210-+2.17%--
02/142,6872,6872,6622,673-1.15%91,160-+1.98%--
02/132,6802,7062,6712,704+2.19%158,900-+3.44%--
02/092,6472,6652,6402,646-0.15%62,420-+1.53%--
02/082,6492,6612,6302,650+0.42%76,130-+1.92%--
02/072,6212,6472,6212,639+0.46%69,320-+1.77%--
02/062,6392,6392,6202,627-0.79%66,780-+1.59%--
02/052,6502,6502,6342,648+0.84%47,840-+2.68%--
02/022,6302,6382,6182,626+0.27%19,530-+2.14%--
02/012,6202,6302,6142,619-0.76%171,970-+2.18%--
01/312,6012,6392,6002,639+0.92%82,990-+3.25%--
01/302,6202,6282,6142,6150%154,230-+2.63%--
01/292,5972,6242,5972,615+1.2%291,890-+2.87%--
01/262,6062,6082,5822,584-1.3%364,880-+1.97%--
01/252,6122,6222,6032,618+0.11%159,960-+3.56%--
01/242,6252,6262,6092,615-0.61%27,430-+3.73%--
01/232,6392,6552,6212,631-0.08%109,970-+4.7%--
01/222,6152,6332,6122,633+1.43%48,190-+5.07%--
01/192,6082,6132,5862,596+0.7%128,580-+3.88%--
01/182,5822,5952,5762,578-0.23%86,430-+3.37%--
01/172,6052,6322,5812,584-0.31%246,810-+3.86%--
01/162,6182,6192,5892,592-0.8%70,750-+4.35%--
01/152,5902,6172,5862,613-0.08%79,350-+5.36%--
01/122,6062,6252,5982,615+0.77%193,710-+5.74%--
01/112,5882,6102,5862,595+1.45%130,300-+5.19%--
01/102,5252,5632,5242,558+1.55%533,760-+3.86%--
01/092,5262,5402,5092,519+0.76%240,930-+2.4%--
01/052,4922,5092,4902,500+0.6%70,220-+1.71%--
01/042,4622,4872,4392,485+0.61%175,700-+1.14%--
2023
12/292,4682,4832,4582,470+0.08%144,570-+0.53%--
12/282,4562,4692,4562,468+0.04%55,140-+0.41%--
12/272,4542,4712,4542,467+1.15%122,860-+0.33%--
12/262,4432,4432,4322,439+0.04%107,360--0.81%--
12/252,4592,4592,4372,438-0.04%116,340--0.89%--
12/222,4362,4512,4342,439+0.58%30,030--0.93%--
12/212,4272,4332,4212,425-1.62%83,170--1.58%--
12/202,4412,4652,4412,465+1.27%135,380--0.04%--
12/192,4162,4382,4052,434+0.75%119,490--1.26%--
12/182,4162,4202,3952,416-0.94%102,130--1.99%--
12/152,4282,4432,4272,439+0.7%33,580--1.09%--
12/142,4532,4572,4132,422-1.62%59,310--1.78%--
12/132,4612,4652,4492,462+0.29%21,320--0.12%--
12/122,4792,4792,4552,455-0.32%96,470--0.37%--
12/112,4482,4662,4482,463+0.57%31,350--0.08%--
12/082,4442,4502,4182,449-0.53%396,770--0.57%--
12/072,4732,4742,4562,462-1.24%187,160-+0.04%--
12/062,4502,4942,4502,493+2%76,990-+1.47%--
12/052,4582,4682,4432,444-1.05%72,090--0.29%--
12/042,4722,4742,4492,470-0.6%67,670-+0.94%--
12/012,4902,4922,4822,485+0.2%28,150-+1.8%--
11/302,4652,4802,4542,480+0.04%41,980-+1.81%--
11/292,4692,4802,4612,479-0.04%96,880-+2.02%--
11/282,4892,4902,4722,480-0.2%184,060-+2.27%--
11/272,4992,5052,4802,485-0.44%111,550-+2.69%--
11/242,5002,5032,4932,496+0.65%57,190-+3.35%--
11/222,4622,4902,4622,480+0.36%60,040-+2.86%--
11/212,4762,4772,4582,471-0.16%175,780-+2.66%--
11/202,4952,5102,4722,475-0.72%34,380-+3%--
11/172,4652,4942,4642,493+0.93%53,460-+3.88%--
11/162,4732,4872,4622,470-0.24%55,510-+3%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2010年
1月期		1,013
4/5		815
11/27		474,430
5/21		+6.54%
4/5		-9.41%
5/25
2011年
1月期		981
2/18		703
3/15		1,016,640
5/23		+5.32%
7/6		-17.78%
3/15
2012年
1月期		887
3/28		706
6/4		2,481,550
3/2		+6.51%
2/24		-7.56%
5/18
2013年
1月期		1,316
5/23		721
9/6		762,750
10/5		+10.11%
1/4		-10.97%
6/7
2014年
1月期		1,336
1/8		1,121
8/28		689,520
1/14		+5.71%
9/26		-10.34%
2/4
2015年
7月期		1,729
6/24		1,207
10/17		1,867,950
6/29		+8.77%
11/14		-12.5%
8/25
2016年
1月期		1,735
8/11		1,216
2/12		1,093,770
8/25		+5.41%
4/22		-13.45%
2/12
2017年
1月期		1,681
7/11		1,287
8/4		772,770
3/28		+6.31%
12/13		-4.18%
11/9
2018年
1月期		1,958
1/23		1,615
9/6		685,100
7/11		+4.6%
11/7		-7.71%
2/14
2019年
1月期		1,901
10/2		1,459
12/26		945,350
12/4		+6.01%
9/26		-11.75%
12/25
2020年
1月期		1,813
12/13		1,232
3/17		939,830
3/16		+7.76%
5/28		-20.78%
3/16
2021年
1月期		2,079
3/19		1,553
8/3		1,391,240
8/28		+6.09%
11/26		-4.26%
5/13
2022年
1月期		2,189
9/14		1,812
3/9		1,392,430
11/26		+6.93%
9/14		-7.36%
3/8
2023年
1月期		2,430
7/3		1,893
10/3		1,632,780
8/17		+5.6%
6/14		-4.43%
9/28
最新2,873
2024/4/15		130,350+1.06%
2,843

年間値上がり率

2010/12/30 vs 2009/12/30
-1%（0.99倍）
2011/12/30 vs 2010/12/30
-18%（0.82倍）
2012/12/28 vs 2011/12/30
18%（1.18倍）
2013/12/30 vs 2012/12/28
51%（1.51倍）
2014/12/30 vs 2013/12/30
9%（1.09倍）
2015/12/30 vs 2014/12/30
10%（1.1倍）
2016/12/30 vs 2015/12/30
-2%（0.98倍）
2017/12/29 vs 2016/12/30
20%（1.2倍）
2018/12/28 vs 2017/12/29
-17%（0.83倍）
2019/12/30 vs 2018/12/28
15%（1.15倍）
2020/12/30 vs 2019/12/30
5%（1.05倍）
2021/12/30 vs 2020/12/30
10%（1.1倍）
2022/12/30 vs 2021/12/30
-5%（0.95倍）
2023/12/29 vs 2022/12/30
25%（1.25倍）
2024/04/15 vs 2023/12/29
16%（1.16倍）
過去安値
703円（2011/03/15）
309%（4.09倍）
2,873円（4/15）