株価チャート

株価

4/18

前日 (4/17)
2,726
始値
2,705
高値
2,747
安値
2,705
終値 +0.62%
2,743
出来高 -84.17%
1,580

乖離率

株価（5日）
移動平均値
-1.08%
2,773
株価（25日）
移動平均値
-1.86%
2,795
出来高（5日）
移動平均値
-89.46%
14,996

2023/11/21～2024/04/18

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
04/182,7052,7472,7052,743+0.62%1,580--1.86%--
04/172,7652,7652,7262,726-1.27%9,980--2.4%--
04/162,7902,7942,7542,761-1.85%15,290--1.11%--
04/152,7952,8132,7832,813-0.39%3,280-+0.82%--
04/122,8272,8322,8192,824+0.39%44,850-+1.25%--
04/112,7822,8132,7822,813+0.29%23,450-+0.97%--
04/102,8062,8162,8052,805-0.46%1,250-+0.75%--
04/092,8042,8182,7852,818-0.98%43,010-+1.29%--
04/082,7882,8462,7832,846+2.97%85,560-+2.34%--
04/052,7732,7732,7452,764-1.25%109,010--0.72%--
04/042,7922,8132,7922,799+1.05%19,240-+0.54%--
04/032,7622,7762,7542,770-0.11%840--0.36%--
04/022,7942,8072,7692,773-0.75%18,900--0.18%--
04/012,8332,8332,7802,794-1.65%113,540-+0.65%--
03/292,8242,8412,8242,841+0.78%100,780-+2.49%--
03/282,8312,8312,8112,819-0.84%176,680-+1.95%--
03/272,8402,8502,8402,843+0.67%1,200-+3.04%--
03/262,8642,8642,8092,824+0.14%40,670-+2.62%--
03/252,8602,8602,8202,820-1.4%254,100-+2.69%--
03/222,8502,8632,8472,860+0.78%162,260-+4.42%--
03/212,8312,8402,8222,838+1.54%113,740-+3.99%--
03/192,7602,7952,7542,795+1.12%189,590-+2.68%--
03/182,7282,7642,7282,764+2.03%1,110-+1.84%--
03/152,6912,7202,6912,709+0.26%65,730-+0.07%--
03/142,6822,7082,6812,702+0.26%790-0%--
03/132,7202,7202,6802,695-0.15%6,440--0.07%--
03/122,6692,6992,6572,699-1.28%73,790-+0.22%--
03/112,7372,7392,6782,734-1.16%24,320-+1.71%--
03/082,7642,9002,7552,766+0.4%32,830-+3.17%--
03/072,7872,7882,7532,755-0.54%9,280-+3.03%--
03/062,7492,7732,7482,770+0.36%13,880-+3.86%--
03/052,7382,7642,7342,760-1%45,080-+3.84%--
03/042,9092,9092,7432,788-4.81%14,020-+5.21%--
03/012,7162,9532,7162,929+6.82%34,480-+10.9%--
02/292,7092,7432,6942,742+0.85%61,330-+4.42%--
02/282,7202,7212,7092,719+0.11%80,250-+3.78%--
02/272,7142,7302,7112,716+0.15%221,990-+3.9%--
02/262,7132,7232,7072,712+0.33%4,640-+4.03%--
02/222,6872,7032,6842,703+1.5%26,990-+3.96%--
02/212,6602,6632,6602,663-0.34%720-+2.7%--
02/202,6832,6842,6672,672-0.19%8,830-+3.25%--
02/192,6662,6772,6662,677+0.22%4,050-+3.56%--
02/162,6552,6712,6542,671+1.52%22,890-+3.57%--
02/152,6332,6332,6182,631+0.19%10,310-+2.25%--
02/142,6182,6262,6152,626-0.83%330-+2.3%--
02/132,6262,6482,6212,648+1.77%3,670-+3.44%--
02/092,5952,6022,5912,602+0.15%23,360-+2%--
02/082,5952,6072,5872,598+1.01%1,060-+2.12%--
02/072,5732,5872,5722,572-0.16%1,970-+1.38%--
02/062,5882,5882,5722,576-0.69%1,700-+1.78%--
02/052,6072,6072,5882,594+0.74%31,020-+2.73%--
02/022,5832,5842,5682,575+0.16%29,180-+2.3%--
02/012,5692,5752,5662,571-0.62%26,370-+2.43%--
01/312,5532,5872,5532,587+0.98%83,010-+3.36%--
01/302,5692,5692,5622,562-0.08%2,660-+2.69%--
01/292,5472,5692,5452,564+0.91%25,100-+3.01%--
01/262,5502,5532,5392,541-1.01%89,810-+2.38%--
01/252,5642,5692,5592,5670%78,090-+3.72%--
01/242,5722,5722,5592,567-0.43%82,900-+4.01%--
01/232,5892,6032,5752,578-0.12%37,720-+4.8%--
01/222,5702,5812,5622,581+1.41%920-+5.18%--
01/192,5772,5772,5412,545+0.71%8,630-+4%--
01/182,5302,5362,5272,527-0.32%5,370-+3.52%--
01/172,5612,5682,5352,535-0.28%14,620-+4.11%--
01/162,5932,5932,5392,542-1.66%38,060-+4.57%--
01/152,5392,5852,5392,585+2.25%5,660-+6.51%--
01/122,5372,5422,5252,528+0.16%64,000-+4.51%--
01/112,5112,5272,5112,524+1.45%5,840-+4.51%--
01/102,4512,4882,4512,488+1.76%2,480-+3.19%--
01/092,4522,4552,4452,445+0.58%46,330-+1.49%--
01/052,4222,4412,4222,431+0.37%3,310-+0.96%--
01/042,3882,4222,3762,4220%8,320-+0.58%--
2023
12/292,4302,4502,4202,422-0.33%15,450-+0.54%--
12/282,4122,4312,4122,430+0.25%30,390-+0.83%--
12/272,4182,4242,4182,424+1.38%20,500-+0.58%--
12/262,3982,3982,3862,391-0.08%52,190--0.79%--
12/252,4102,4102,3912,3930%790--0.75%--
12/222,3872,3932,3872,393+0.42%2,340--0.83%--
12/212,3782,3832,3742,383-1.85%75,980--1.28%--
12/202,3962,4282,3962,428+2.02%23,310-+0.5%--
12/192,3592,3812,3592,380+0.42%36,370--1.45%--
12/182,3692,3702,3482,370-0.5%66,440--1.86%--
12/152,3942,3942,3822,382+0.21%3,250--1.41%--
12/142,4052,4062,3692,377-1.49%195,270--1.61%--
12/132,4112,4142,4022,413+0.12%21,930--0.12%--
12/122,4192,4222,4102,410-0.04%22,410--0.21%--
12/112,4002,4172,4002,411+1.47%2,360--0.17%--
12/082,3912,3942,3702,376-1.61%33,030--1.53%--
12/072,4222,4222,4102,415-1.11%13,470-+0.08%--
12/062,4032,4422,4032,442+1.79%4,170-+1.41%--
12/052,4122,4122,3992,399-0.83%720--0.12%--
12/042,4252,4262,4072,419-0.9%25,400-+0.88%--
12/012,4342,4412,4342,441+0.54%17,790-+2.05%--
11/302,4162,4282,4132,428+0.37%26,520-+1.72%--
11/292,4212,4292,4192,419-0.49%138,230-+1.6%--
11/282,4402,4422,4282,431-0.29%520-+2.31%--
11/272,4492,4492,4352,438-0.33%1,280-+2.78%--
11/242,4512,4512,4462,446+0.53%1,160-+3.34%--
11/222,4272,4332,4272,433+0.29%1,070-+2.96%--
11/212,4122,4262,4102,426-0.16%1,730-+2.84%--

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		1,617
12/2		1,201
2/12		500,280
1/12		+6.86%
4/22		-14.89%
2/12
2017年
1月期		1,640
7/4		1,278
8/3		77,430
10/20		+7.28%
12/13		-4.36%
4/17
2018年
1月期		1,938
1/25		1,584
9/6		40,740
2/7		+8.53%
11/1		-8.04%
2/14
2019年
1月期		1,860
10/2		1,431
12/26
12/25		771,700
9/27		+5.99%
9/26		-11.7%
12/25
2020年
1月期		1,772
12/18
12/17		1,218
3/17		327,620
7/28		+7.6%
5/28		-20.63%
3/16
2021年
1月期		2,032
3/29
3/19
他2件		1,525
8/3		687,450
12/11		+6.08%
11/27		-4.14%
5/13
2022年
1月期		2,145
9/14		1,779
3/9
3/8		1,110,950
11/29		+6.98%
9/14		-7.38%
3/8
2023年
1月期		2,381
7/3		1,856
10/3		428,850
6/6		+5.68%
6/14		-4.47%
9/28
最新2,743
2024/4/18		1,580-1.86%
2,795

年間値上がり率

2016/12/27 vs 2015/12/25
1%（1.01倍）
2017/12/29 vs 2016/12/27
19%（1.19倍）
2018/12/28 vs 2017/12/29
-18%（0.82倍）
2019/12/30 vs 2018/12/28
16%（1.16倍）
2020/12/30 vs 2019/12/30
5%（1.05倍）
2021/12/30 vs 2020/12/30
11%（1.11倍）
2022/12/30 vs 2021/12/30
-5%（0.95倍）
2023/12/29 vs 2022/12/30
25%（1.25倍）
2024/04/18 vs 2023/12/29
13%（1.13倍）
過去安値
1,201円（2016/02/12）
128%（2.28倍）
2,743円（4/18）