株価チャート

株価

4/23

前日 (4/22)
2,696
始値
2,697
高値
2,753
安値
2,697
終値 +0.41%
2,707
出来高 +999.99%
48

乖離率

株価（5日）
移動平均値
+0.48%
2,694
株価（25日）
移動平均値
-1.81%
2,757
出来高（5日）
移動平均値
-5.88%
51

2023/11/16～2024/04/23

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
04/232,6972,7532,6972,707+0.41%48--1.81%--
04/222,6962,6962,6962,696+1.09%2--2.18%--
04/192,6752,7802,6672,667-1.26%133--3.19%--
04/182,6992,7012,6992,701+0.04%2--1.96%--
04/172,7142,7142,7002,700-0.48%68--1.93%--
04/162,7532,7532,7122,713-1.45%13--1.38%--
04/152,7792,7792,7122,753-0.97%41-+0.11%--
04/122,7802,7802,7802,780-0.04%1-+1.24%--
04/112,7812,7812,7812,781-0.04%1-+1.35%--
04/102,7822,7822,7822,782-0.04%1-+1.5%--
04/092,7632,7832,7632,783+0.29%26-+1.68%--
04/082,7512,7922,7512,775+0.91%116-+1.54%--
04/052,8012,8012,7392,750-1.4%67-+0.73%--
04/042,7662,7892,7662,789+0.8%10-+2.27%--
04/032,7412,7672,7412,767+0.91%22-+1.58%--
04/022,7752,7802,7422,742-1.33%58-+0.85%--
04/012,7962,7962,7692,779-0.61%104-+2.36%--
03/292,7912,7962,7912,796+0.54%31-+3.25%--
03/282,7812,7812,7812,781-0.04%1-+2.92%--
03/272,7822,7822,7822,782+0.04%10-+3.19%--
03/262,7932,7932,7812,781-0.64%318-+3.34%--
03/252,8012,8012,7992,799-0.04%20-+4.36%--
03/222,8002,9002,7712,8000%47-+4.75%--
03/212,6892,8002,6892,800+2.56%107-+5.07%--
03/182,7232,7302,7232,730+2.17%290-+2.79%--
03/152,6672,6722,6672,672+0.23%3-+0.75%--
03/142,6712,6712,6662,666-0.22%2-+0.57%--
03/132,6712,6722,6712,672+0.75%4-+0.87%--
03/122,6512,6522,6512,652+0.04%6-+0.15%--
03/112,6922,6922,6512,651-1.52%120-+0.15%--
03/082,6522,6972,6522,692+1.55%13-+1.7%--
03/072,7182,7512,6512,651-2.43%321-+0.26%--
03/062,7172,7172,7142,717+0.07%44-+2.88%--
03/052,7172,7172,7152,715+1.34%52-+3.04%--
03/042,7162,7162,6432,679-0.56%39-+1.82%--
03/012,6872,6942,6872,694+0.3%2-+2.51%--
02/292,6852,6862,6852,686-0.15%246-+2.32%--
02/282,7002,7152,6882,690-0.37%360-+2.59%--
02/272,6992,7002,6992,700+1.58%160-+3.13%--
02/262,6582,6602,6582,658+1.18%81-+1.72%--
02/222,6192,6332,6192,627+0.38%40-+0.46%--
02/212,6282,6392,6172,617-0.49%55-+0.19%--
02/202,6292,6392,6292,6300%9-+0.77%--
02/192,6202,6592,6092,630-1.5%309-+0.96%--
02/162,5572,6842,5502,670+4.46%402-+2.73%--
02/152,5752,5982,5462,556-0.7%21--1.31%--
02/142,5452,5742,5452,574-0.62%28--0.43%--
02/132,5942,5942,5092,590+0.04%118-+0.43%--
02/092,5962,5972,5272,589-1.6%72-+0.66%--
02/082,6342,6342,6312,631+0.15%13-+2.65%--
02/072,5862,6582,5862,6270%67-+2.86%--
02/062,6422,6422,6272,627-0.49%77-+3.18%--
02/052,6642,6642,6402,6400%24-+4.1%--
02/012,6402,6402,6402,640-0.49%49-+4.47%--
01/312,6532,6532,6532,653+1.92%1-+5.4%--
01/302,6032,6032,6032,603+0.89%2-+3.83%--
01/292,5802,5802,5802,5800%2-+3.28%--
01/262,5522,5802,5522,580-0.77%172-+3.57%--
01/252,5992,6442,5992,600-0.27%348-+4.63%--
01/242,6072,6072,6072,607-0.5%6-+5.16%--
01/232,6192,6202,6192,620+0.69%20-+5.94%--
01/222,5982,6022,5982,602+0.35%70-+5.56%--
01/172,5952,6552,5932,593+0.27%14-+5.45%--
01/162,7092,7092,5862,586-4.12%286-+5.42%--
01/152,5722,7002,5722,697+5.02%556-+10.17%--
01/122,5592,5682,5552,568+0.39%271-+5.29%--
01/112,5692,6002,5072,558+2.32%1,467-+5.09%--
01/102,4812,5002,4812,500+1.01%102-+2.88%--
01/092,4602,4752,4602,475+0.61%55-+1.85%--
01/052,4772,4772,4602,460+1.36%32-+1.15%--
01/042,4262,4272,4262,427+0.04%51--0.29%--
2023
12/292,4262,4262,4262,426+0.96%27--0.45%--
12/282,4052,4182,3722,403+1.31%36--1.48%--
12/272,4142,4152,3722,372-1.7%3--2.99%--
12/262,4132,4132,4132,4130%6--1.67%--
12/252,3992,4152,3942,413+0.88%13--1.71%--
12/222,3922,3922,3922,392-0.5%5--2.61%--
12/212,4042,4042,4042,4040%1--2.16%--
12/202,4042,4042,4042,4040%1--2.2%--
12/192,4042,4042,4042,404+1.56%3--2.24%--
12/182,4102,4432,3672,367-1.38%46--3.7%--
12/142,4272,4272,4002,400-1.32%28--2.36%--
12/132,4522,4522,4322,432-0.57%29--1.1%--
12/122,4462,4462,4462,446-0.93%41--0.61%--
12/112,4242,4692,4242,469+2.15%4-+0.41%--
12/082,4132,4172,4132,417-0.82%12--1.59%--
12/072,4372,4382,4372,437-0.33%3--0.65%--
12/062,4532,4532,4032,445-0.65%412--0.16%--
12/052,4612,4612,4612,461-0.44%17-+0.65%--
12/042,4612,4722,4612,472+0.45%18-+1.31%--
12/012,5112,5112,4612,4610%15-+1.19%--
11/302,4622,4622,4612,461-1.56%25-+1.36%--
11/292,5002,5002,5002,500-0.4%4-+3.22%--
11/282,5312,5312,5102,510-0.48%38-+3.89%--
11/272,5342,5342,4502,522+1.12%70-+4.65%--
11/242,4752,4942,4752,494+0.56%12-+3.74%--
11/212,4952,4952,4632,480-2.55%87-+3.29%--
11/202,5452,5952,4612,545-1.93%123-+6.13%--
11/172,5412,6002,5002,595+6.31%357-+8.49%--
11/162,4682,4682,4412,441+0.29%26-+2.35%--

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
8月期		1,249
7/19		1,121
8/2
6/24		385
6/10		+4.19%
9/5		-5.23%
8/19
2017年
2月期		1,555
12/19		1,111
11/4		5,291
10/19		+7.56%
12/13		-5.46%
4/14
2018年
2月期		1,860
10/26		1,387
9/5
9/1		4,816
7/13		+11.24%
10/27		-9.29%
2/6
2019年
2月期		1,947
9/27		1,383
8/13		13,888
6/26		+6.83%
12/27		-7.76%
10/26
2020年
2月期		1,769
3/25		1,296
4/9		2,339
1/6		+10.46%
6/3		-16.68%
3/25
2021年
2月期		1,960
8/5		1,525
9/1		648
3/18		+7.04%
9/14		-4.91%
10/6
2022年
2月期		2,700
7/25		1,880
3/9		10,727
7/25		+10.96%
8/5		-8.91%
9/22
2023年
2月期		2,493
6/23		1,991
10/3		17,726
10/19		+5.46%
6/14		-5.02%
10/7
最新2,707
2024/4/23		48-1.81%
2,757

年間値上がり率

2017/12/29 vs 2016/12/29
17%（1.17倍）
2018/12/28 vs 2017/12/29
-1%（0.99倍）
2019/12/30 vs 2018/12/28
3%（1.03倍）
2020/12/30 vs 2019/12/30
11%（1.11倍）
2021/12/30 vs 2020/12/30
13%（1.13倍）
2022/12/30 vs 2021/12/30
2%（1.02倍）
2023/12/29 vs 2022/12/30
16%（1.16倍）
2024/04/23 vs 2023/12/29
12%（1.12倍）
過去安値
1,111円（2016/11/04）
144%（2.44倍）
2,707円（4/23）