株価チャート

株価

10/8

前日 (10/4)
26,280
始値
26,310
高値
26,450
安値
26,310
終値 +0.65%
26,450
出来高 +811.11%
82

乖離率

株価（5日）
移動平均値
+0.52%
26,314
株価（25日）
移動平均値
+2.98%
25,685
出来高（5日）
移動平均値
+256.52%
23

2020/12/02～2021/10/08

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
2021
10/0826,31026,45026,31026,450+0.65%82-+2.98%--
10/0426,28026,28026,28026,280-0.04%9-+2.55%--
10/0126,29026,29026,27026,290+1.12%11-+2.81%--
09/3026,05026,05026,00026,000-2.07%3-+1.88%--
09/2926,50026,55026,05026,550-3.77%10-+4.21%--
09/2827,00027,59026,36027,590+0.51%28-+8.64%--
09/2726,84027,45026,84027,450+2.69%23-+8.78%--
09/2426,86026,86026,73026,730-1.98%10-+6.51%--
09/1727,77027,77027,27027,270+2.02%6-+9.16%--
09/1426,73026,73026,73026,730+1.02%8-+7.59%--
09/1326,23026,46026,23026,460+1.07%14-+6.81%--
09/1026,19026,19026,10026,1800%591-+6.09%--
09/0926,18026,18026,18026,180-0.11%2-+6.33%--
09/0726,11026,21026,11026,210+0.81%11-+6.75%--
09/0625,86026,00025,86026,000+2.44%123-+6.2%--
09/0325,46025,88025,38025,380+1.68%7-+3.94%--
09/0224,98025,00024,96024,960+1.26%11-+2.39%--
09/0123,98024,65023,98024,650+0.69%6-+1.22%--
08/3124,21024,48024,14024,480+1.45%10-+0.55%--
08/3024,26024,26024,13024,130-0.25%2--0.76%--
08/2724,19024,19024,19024,190+0.08%3--0.51%--
08/2624,26024,26024,11024,170+1.73%7--0.5%--
08/2523,82023,82023,76023,760-0.83%19--2.16%--
08/2423,84024,46023,84023,960-0.5%11--1.33%--
08/2324,50024,50024,08024,080-3.53%15--0.84%--
08/1724,96024,96024,96024,960+0.04%5-+2.78%--
08/1324,95024,95024,95024,950-0.04%3-+2.92%--
08/1223,97024,96023,97024,9600%5-+3.14%--
08/1123,99024,96023,99024,960+1.92%21-+3.27%--
08/1024,49024,49024,49024,490+3.99%4-+1.35%--
08/0623,81023,81023,55023,550-1.88%10--2.48%--
07/2624,00024,00024,00024,000+0.59%1--0.7%--
07/2027,84027,84023,86023,860+0.08%10--1.3%--
07/1623,84023,84023,84023,840-4.6%1--1.43%--
07/1424,90024,99024,90024,990+3.91%6-+3.28%--
07/1324,05024,05024,05024,050-3.02%1--0.46%--
07/1223,95024,80023,95024,800+1.43%18-+2.64%--
07/0524,45024,45024,45024,450+0.04%1-+1.29%--
07/0224,44024,44024,44024,440+0.21%1-+1.24%--
06/2424,39024,39024,39024,3900%4-+1.09%--
06/2324,30024,39024,30024,390+0.21%2-+1.11%--
06/2123,73024,34023,73024,340-0.41%2-+0.95%--
06/1724,44024,44024,44024,440+3.08%1-+1.42%--
06/1424,12024,12023,71023,710-1.7%3--1.5%--
06/0923,95024,12023,95024,120+2.16%2-+0.2%--
06/0423,61023,61023,61023,610-1.63%1--1.82%--
06/0224,00024,00024,00024,000+1.01%1--0.14%--
06/0123,76023,76023,76023,760-0.96%1--1.1%--
05/3124,00024,00023,99023,990-0.33%11--0.15%--
05/2824,07024,07024,07024,070+0.8%1-+0.22%--
05/2723,88023,88023,88023,8800%1--0.37%--
05/2023,88023,88023,88023,880-1.44%1--0.27%--
05/1323,74024,23023,74024,230-2.3%20-+1.38%--
05/1224,48024,80024,48024,800+2.9%19-+3.98%--
05/1124,48024,48024,10024,1000%2-+1.35%--
04/3024,10024,10024,10024,1000%6-+1.5%--
04/2724,15024,15024,10024,100-0.21%2-+1.59%--
04/2624,15024,15024,15024,150+0.21%1-+1.85%--
04/2224,10024,10024,10024,1000%3-+1.7%--
04/2124,10024,10024,10024,1000%3-+1.76%--
04/1624,20024,20024,10024,100-0.41%4-+1.78%--
04/1524,53024,53024,20024,200-1.35%3-+2.22%--
04/1424,53024,53024,53024,530+1.78%1-+3.82%--
04/1324,10024,10024,10024,100-0.58%3-+2.26%--
04/0524,12024,24024,12024,240+0.58%9-+2.95%--
04/0224,10024,10024,10024,100+0.37%1-+2.48%--
04/0124,01024,01024,01024,010+0.92%2-+2.23%--
03/3123,79023,79023,79023,790+0.17%2-+1.43%--
03/3023,75023,75023,75023,750+1.06%1-+1.38%--
03/2623,50023,50023,50023,500+1.03%1-+0.43%--
03/2423,22023,82023,22023,260-2.23%14--0.53%--
03/2323,79023,79023,79023,7900%4-+1.76%--
03/2223,56023,79023,56023,790+0.17%2-+1.92%--
03/1823,49023,75023,49023,750+3.89%18-+1.96%--
03/1722,86022,86022,86022,860-1.89%1--1.83%--
03/1223,30023,30023,30023,300+2.51%1--0.06%--
03/0522,90022,90022,73022,730-1.22%8--2.56%--
03/0323,02023,02023,01023,010-0.09%2--1.37%--
03/0223,05023,06023,03023,030-0.82%15--1.38%--
03/0123,57023,57023,22023,220-1.48%8--0.66%--
02/2623,57023,57023,57023,570-0.97%4-+0.86%--
01/2523,77023,80023,77023,800+0.08%18-+2.12%--
01/1923,78023,78023,78023,7800%1-+2.36%--
01/1423,78023,78023,78023,780-0.79%4-+2.66%--
01/1323,98023,98023,97023,970-0.13%3-+3.85%--
01/0423,11024,00023,11024,000+4.21%10-+4.32%--
2020
12/2823,03023,03023,03023,0300%2-+0.51%--
12/2523,03023,03023,03023,030-2.12%1-+0.74%--
12/2323,53023,53023,53023,530-0.04%1-+3.3%--
12/1823,54023,54023,54023,540+0.86%6-+3.9%--
12/1722,79023,34022,79023,340+0.6%10-+3.57%--
12/1623,34023,49022,44023,200+0.43%20-+3.44%--
12/1423,24023,24023,10023,1000%2-+3.49%--
12/1123,10023,10023,10023,100+0.04%1-+3.89%--
12/1023,09023,09023,09023,090-0.04%1-+4.25%--
12/0822,80023,10022,80023,100+0.92%11-+4.7%--
12/0722,98022,98022,89022,890+1.28%6-+4.15%--
12/0423,46023,46022,57022,600-3.91%30-+3.19%--
12/0323,53023,53023,52023,520-0.3%2-+7.7%--
12/0223,59023,59023,59023,590-0.08%1-+8.51%--

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
7月期		16,850
7/19		13,480
6/24		113
7/19		+5.51%
7/21		-7.84%
6/24
2017年
1月期		20,060
2/28		13,760
8/4		2,006
8/26		+8.04%
3/3		-4.41%
4/13
2018年
1月期		21,210
1/10
1/9
他2件		17,810
9/11		267
3/26		+9.36%
11/13		-9.57%
10/25
2019年
1月期		23,300
8/8		15,320
1/4		32
8/9		+12.03%
10/24		-14.13%
12/25
2020年
1月期		20,730
2/7		15,260
3/31		203
3/24		+9.93%
6/5		-19.63%
3/13
2021年
1月期		24,000
1/4		19,340
8/6		83
11/24		+10.87%
11/25		-2.56%
3/5

年間値上がり率

2017/12/29 vs 2016/12/30
26%（1.26倍）
2018/12/25 vs 2017/12/29
-22%（0.78倍）
2019/12/23 vs 2018/12/25
24%（1.24倍）
2020/12/28 vs 2019/12/23
15%（1.15倍）