株価チャート

株価

4/15

前日 (4/12)
2,226
始値
2,225
高値
2,225
安値
2,157
終値 -0.22%
2,221
出来高 -57.58%
280

乖離率

株価（5日）
移動平均値
+0.36%
2,213
株価（25日）
移動平均値
+1.42%
2,190
出来高（5日）
移動平均値
-22.22%
360

2023/11/09～2024/04/15

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
04/152,2252,2252,1572,221-0.22%280-+1.42%--
04/122,2202,2292,2192,226+0.68%660-+1.78%--
04/112,2112,2112,2112,211+0.32%150-+1.19%--
04/102,2102,2152,2042,204+0.05%560-+1.01%--
04/092,1882,2052,1882,203+0.59%150-+1.06%--
04/082,2012,2012,1902,190+0.6%200-+0.6%--
04/052,1752,1842,1642,177-1.67%400-+0.14%--
04/042,2182,2252,2142,214+0.68%13,850-+1.89%--
04/032,1852,2002,1852,199+0.59%2,980-+1.34%--
04/022,2122,2122,1862,186-1.13%14,140-+0.88%--
04/012,2432,2432,2112,211-0.9%350-+2.12%--
03/292,2312,2312,2312,231+1.09%10-+3.19%--
03/282,2542,2542,2072,207-0.9%170-+2.32%--
03/272,1832,2772,1832,227-0.27%910-+3.39%--
03/262,2402,2402,2002,233+0.81%130-+3.76%--
03/252,2392,2392,2072,215+0.68%270-+3.07%--
03/222,2412,2412,2002,200-0.54%20-+2.52%--
03/212,2012,2602,2012,212+0.68%2,250-+3.22%--
03/192,1692,1972,1692,197+1.06%290-+2.66%--
03/182,1582,1752,1322,174+1.12%800-+1.73%--
03/152,1152,1502,1152,150+1.42%50-+0.7%--
03/142,0772,1202,0772,120+0.05%290--0.7%--
03/132,1182,1252,1182,119+1.15%500--0.75%--
03/122,1162,1162,0952,095-0.99%140--1.92%--
03/112,1552,1552,1162,116-1.81%170--0.94%--
03/082,1552,1552,1412,155-0.69%100-+0.94%--
03/072,1862,1862,1242,170+0.93%830-+1.78%--
03/062,1222,1552,1222,150+0.47%40-+1.03%--
03/052,1172,1402,1172,140+0.61%30-+0.71%--
03/042,1802,1802,1262,127-0.05%520-+0.24%--
03/012,1592,1592,1162,128-0.79%90-+0.38%--
02/292,1482,1752,1152,145-0.23%500-+1.18%--
02/282,1282,1502,1282,150+1.03%30-+1.51%--
02/272,1362,1362,1282,128-0.09%40-+0.38%--
02/262,1782,1782,1002,130+0.09%800-+0.42%--
02/222,1592,1592,1282,128+0.76%460-+0.28%--
02/212,1092,1202,1092,112-0.42%330--0.52%--
02/202,2452,2452,1132,121-3.37%4,490--0.19%--
02/192,1892,1972,1872,195+2.38%760-+3.25%--
02/162,1442,1442,1442,144+0.05%30-+1.04%--
02/152,1432,1432,1432,143+0.37%40-+0.94%--
02/142,1752,1992,1352,1350%190-+0.38%--
02/132,1572,1742,1142,135+0.47%1,540-+0.19%--
02/092,1252,1252,1102,1250%230--0.33%--
02/082,1252,1252,1012,125-0.38%280--0.33%--
02/072,1342,1342,1332,133+0.38%90-+0.14%--
02/062,1362,1362,0912,125-0.61%940--0.23%--
02/052,0962,1382,0962,138+1.81%340-+0.47%--
02/022,1122,1382,0692,100+0.29%690--1.08%--
02/012,0942,0942,0912,094+0.77%400--1.09%--
01/312,0622,0782,0592,078+0.1%80--1.61%--
01/302,0812,0812,0732,076-0.19%220--1.52%--
01/292,0632,0812,0632,080+1.02%330--1.28%--
01/262,0662,0672,0572,059-0.29%580--2.14%--
01/252,0762,0762,0552,065-2.87%1,680--1.85%--
01/242,1252,1442,1252,126+1.24%330-+1.14%--
01/232,2572,2572,1002,100-5.19%3,080-+0.24%--
01/222,1502,2632,1472,215+3.02%860-+6.03%--
01/192,1642,1642,1502,150-0.46%30-+3.46%--
01/182,1642,1642,1402,160+0.84%160-+4.3%--
01/172,1612,1612,1402,142-0.88%90-+3.83%--
01/162,1642,1642,1592,161+0.98%260-+5.11%--
01/152,1142,1402,1072,140+1.42%150-+4.49%--
01/122,1092,1202,1002,110-2.09%370-+3.33%--
01/112,2542,2542,0962,155-4.48%4,250-+5.84%--
01/102,1122,3212,1122,256+1.39%2,570-+11.24%--
01/092,2002,2502,1512,225+3.49%820-+10.31%--
01/052,1352,1502,1202,150+0.94%140-+7.18%--
01/042,0782,1342,0782,130+2.5%700-+6.55%--
2023
12/292,0822,1782,0202,078-2.49%260-+4.32%--
12/282,1312,1312,0852,131+2.35%340-+7.25%--
12/272,0202,1782,0002,082+3.17%1,980-+5.1%--
12/261,9332,0181,9322,018+4.4%550-+2.13%--
12/251,9601,9601,9331,933-2.28%460--2.03%--
12/221,9722,0151,9351,978-0.7%1,690-+0.25%--
12/212,0692,0691,9731,992-2.64%180-+1.07%--
12/201,9712,0491,9712,046+2.25%100-+3.96%--
12/182,0002,0012,0002,001-2.39%120-+1.88%--
12/152,0302,0501,9192,050+0.99%530-+4.49%--
12/141,9702,0301,9312,030+4.69%310-+3.73%--
12/121,9651,9651,9391,939-0.26%20--0.72%--
12/111,9441,9441,9441,944-0.31%10--0.36%--
12/081,9581,9581,9301,950-0.66%730-+0.1%--
12/071,9681,9681,9631,963-0.76%60-+0.87%--
12/061,9561,9781,9561,978+0.92%50-+1.85%--
12/051,9501,9641,9501,960-0.15%70-+1.08%--
12/041,9691,9691,9551,963-0.76%270-+1.39%--
12/011,9871,9961,9701,978+0.36%6,410-+2.33%--
11/301,9541,9751,9521,971+0.46%5,030-+2.12%--
11/291,9631,9691,9591,9620%230-+1.82%--
11/281,9701,9701,9621,962-0.56%20-+1.92%--
11/241,9791,9791,9711,973+1.02%290-+2.6%--
11/211,9541,9541,9451,953-0.76%150-+1.45%--
11/201,9721,9721,9681,968+0.31%60-+2.29%--
11/171,9551,9621,9551,962+0.2%40-+2.03%--
11/161,9671,9671,9541,958-0.36%300-+1.98%--
11/151,9621,9671,9571,965+0.82%940-+2.5%--
11/141,9491,9491,9491,949+0.52%10-+1.83%--
11/131,9431,9441,9391,939+1.09%630-+1.36%--
11/091,9181,9181,9181,918+0.42%50-+0.16%--

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
2016年
1月期		1,620
12/2		1,125
6/28		4,750
12/4		+4.37%
7/25		-10.26%
2/12
2017年
1月期		1,633
7/20
7/14		1,200
8/4
8/3		6,750
2/17		+8.1%
12/14		-4.92%
4/14
2018年
1月期		1,867
1/15		1,583
8/22		30,140
7/3		+7.64%
9/29		-9.81%
2/14
2019年
1月期		1,770
10/2		1,359
12/26		604,240
9/3		+5.16%
9/26		-11.55%
12/25
2020年
1月期		1,655
12/13		1,108
3/17		116,860
5/28		+9.18%
6/9		-20.71%
3/17
2021年
1月期		1,740
3/23		1,225
8/3		73,030
11/10		+5.8%
3/19		-4.4%
4/21
2022年
1月期		1,657
3/24		1,466
12/1		17,760
12/20		+5.68%
9/14		-4.87%
3/8
2023年
1月期		1,897
7/27		1,551
1/16		5,940
6/8		+4.09%
6/15		-3.78%
9/28
最新2,221
2024/4/15		280+1.42%
2,190

年間値上がり率

2016/12/30 vs 2015/12/30
3%（1.03倍）
2017/12/29 vs 2016/12/30
20%（1.2倍）
2018/12/28 vs 2017/12/29
-18%（0.82倍）
2019/12/30 vs 2018/12/28
11%（1.11倍）
2020/12/30 vs 2019/12/30
-12%（0.88倍）
2021/12/30 vs 2020/12/30
7%（1.07倍）
2022/12/30 vs 2021/12/30
4%（1.04倍）
2023/12/29 vs 2022/12/30
30%（1.3倍）
2024/04/15 vs 2023/12/29
7%（1.07倍）
過去安値
1,108円（2020/03/17）
100%（2倍）
2,221円（4/15）