株価チャート

株価

12/18

前日 (12/16)
24,350
始値
24,350
高値
24,350
安値
24,350
終値 ±0%
24,350
出来高 -90%
4

乖離率

株価（5日）
移動平均値
+0.1%
24,326
株価（25日）
移動平均値
+3.57%
23,511
出来高（5日）
移動平均値
-97.97%
197

2019/05/14～2019/12/18

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
2019
12/1824,35024,35024,35024,3500%4-+3.57%--
12/1624,35024,35024,35024,350+0.08%40-+3.94%--
12/1124,34024,34024,33024,330-0.16%2-+4.25%--
12/1024,43024,43024,32024,370+0.58%339-+4.84%--
12/0924,30024,30024,23024,230+2.54%601-+4.7%--
12/0624,13024,13023,63023,630-2.03%620-+2.48%--
12/0524,12024,12024,12024,1200%300-+4.88%--
12/0324,12024,12024,12024,120+0.17%139-+5.22%--
12/0224,08024,08024,08024,080+0.42%62-+5.41%--
11/2023,98023,98023,98023,980+0.93%140-+5.36%--
11/1523,76023,76023,76023,760+0.08%1-+4.79%--
11/1123,74023,74023,74023,740+0.72%20-+5.01%--
11/0723,57023,57023,57023,570-0.88%4-+4.57%--
11/0523,65023,78023,65023,780+2.37%9-+5.76%--
11/0123,23023,23023,23023,230-0.43%800-+3.62%--
10/3123,13023,33023,13023,330+1.43%3-+4.28%--
10/3023,00023,00023,00023,000+0.26%8-+3.09%--
10/2922,84022,95022,84022,940+0.66%36-+2.93%--
10/2822,79022,79022,79022,790-0.26%1-+2.32%--
10/2522,88022,88022,85022,850+0.35%34-+2.55%--
10/0222,79022,79022,77022,770+0.57%300-+2.18%--
09/3022,66022,66022,64022,640-1.18%495-+1.54%--
09/2422,88022,91022,88022,910+1.64%120-+2.67%--
09/1222,54022,54022,54022,540+0.76%2-+1.01%--
09/1122,37022,37022,37022,370+0.72%14-+0.18%--
09/0422,21022,21022,21022,210+0.18%80--0.6%--
09/0222,17022,17022,17022,170+0.82%3--0.87%--
08/2721,99021,99021,99021,990+0.83%7--1.73%--
08/2621,81021,81021,81021,810-1.45%1--2.61%--
08/2222,13022,13022,13022,130+0.05%19--1.24%--
08/2122,10022,12022,10022,120-0.58%21--1.4%--
08/2022,23022,25022,21022,250+0.54%4--0.95%--
08/1922,13022,13022,13022,130+0.73%20--1.63%--
08/1621,89021,97021,88021,970+0.41%10--2.51%--
08/1521,77021,89021,77021,880-0.86%3--3.06%--
08/1422,08022,08022,07022,070+0.23%2--2.4%--
08/1322,02022,02022,02022,020-0.94%1--2.77%--
08/0922,23022,23022,23022,230+0.5%10--2.02%--
08/0822,13022,13022,12022,120+0.18%2--2.65%--
08/0722,13022,13022,08022,080+1.47%2--2.96%--
08/0621,76021,76021,76021,760-2.99%2--4.5%--
08/0522,44022,44022,43022,430-0.8%2--1.75%--
08/0222,70022,70022,61022,610-1.65%21--0.98%--
08/0122,89022,99022,86022,990+0.31%152-+0.72%--
07/3122,92022,92022,92022,920-0.65%1-+0.53%--
07/3023,09023,09023,07023,070-0.13%2-+1.25%--
07/2923,10023,10023,10023,100+0.83%1-+1.48%--
07/2622,89022,91022,86022,910+0.09%3-+0.73%--
07/2522,98022,98022,89022,890+0.66%9-+0.67%--
07/2422,75022,75022,74022,7400%2-+0.07%--
07/2322,62022,74022,62022,740+1.29%11-+0.12%--
07/2222,52022,52022,45022,4500%5--1.12%--
07/1922,46022,46022,45022,450+1.45%2--1.11%--
07/1822,57022,57022,13022,130-2.85%131--2.5%--
07/1722,77022,78022,73022,780-0.39%1,519-+0.29%--
07/1623,04023,04022,87022,870-0.78%3-+0.72%--
07/1223,15023,15023,05023,050-0.3%2-+1.6%--
07/1123,11023,12023,09023,120+1.09%3-+2.06%--
07/1022,88022,88022,87022,870-0.22%3-+1.11%--
07/0922,94022,94022,92022,920-0.09%2-+1.49%--
07/0823,00023,00022,94022,940-0.35%2-+1.78%--
07/0523,02023,02023,02023,020-0.3%2-+2.3%--
07/0423,11023,11023,09023,090+0.83%2-+2.72%--
07/0322,92022,92022,90022,900+0.09%2-+2%--
07/0222,88022,88022,88022,880-0.04%1-+1.96%--
07/0122,74022,89022,73022,890+1.64%214-+2.02%--
06/2822,48022,52022,47022,520+0.45%5-+0.42%--
06/2722,45022,45022,42022,420+0.54%2--0.01%--
06/2622,31022,31022,30022,300-1.24%2--0.57%--
06/2522,65022,65022,58022,580+0.13%102-+0.61%--
06/2422,55022,55022,55022,550-0.09%3-+0.47%--
06/2122,66022,66022,57022,570-0.88%12-+0.55%--
06/2022,78022,78022,77022,770+0.98%2-+1.45%--
06/1922,44022,55022,43022,550+0.49%7-+0.59%--
06/1822,44022,44022,44022,440-0.53%1-+0.2%--
06/1722,56022,56022,56022,560+0.76%1-+0.86%--
06/1422,40022,40022,39022,390+0.31%2-+0.19%--
06/1322,33022,33022,32022,320-1.02%2--0.1%--
06/1222,56022,56022,55022,550-0.09%2-+0.95%--
06/1122,53022,57022,53022,570+0.67%2-+1.09%--
06/1022,43022,43022,42022,420+0.99%2-+0.45%--
06/0722,21022,21022,20022,200-0.27%2--0.55%--
06/0622,27022,27022,26022,260+1.18%2--0.33%--
06/0522,01022,01022,00022,000+1.06%2--1.53%--
06/0421,79021,79021,77021,770-1.14%2--2.59%--
06/0321,94022,02021,94022,020-1.87%17--1.55%--
05/3122,39022,44022,38022,440+0.09%3-+0.3%--
05/3022,43022,43022,42022,420-0.84%2-+0.25%--
05/2922,65022,65022,61022,610-0.7%3-+1.14%--
05/2822,75022,77022,74022,770+0.49%3-+1.89%--
05/2722,67022,67022,66022,660+0.98%2-+1.5%--
05/2422,35022,45022,35022,440-0.4%5-+0.66%--
05/2322,56022,56022,53022,530-0.75%3-+1.2%--
05/2222,70022,70022,70022,700+0.49%2-+2.13%--
05/2122,60022,60022,59022,590-0.13%2-+1.83%--
05/2022,62022,62022,62022,620+0.49%9-+2.12%--
05/1722,50022,51022,49022,510+1.81%4-+1.78%--
05/1622,13022,13022,11022,110+0.5%2-+0.1%--
05/1521,93022,00021,92022,000+1.2%4--0.33%--
05/1421,74021,74021,74021,740-1.45%3--1.45%--

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
2009年
1月期		12,200
7/31		7,350
3/12		63
3/6		+7.69%
8/11		-24.79%
10/29
2010年
1月期		9,670
4/21		8,250
12/15		300
12/30		+8.96%
4/13		-7.2%
8/12
2011年
1月期		9,390
2/18		8,010
11/1		600
8/2		+9.86%
2/17		-10.79%
9/26
2012年
1月期		8,230
10/11		7,170
6/4		52
6/6		+12.05%
2/6		-8.63%
6/4
2013年
1月期		12,850
7/25		7,420
9/26		2,001
9/26		+11.97%
5/15		-6.93%
6/7
2014年
1月期		14,800
1/9
1/8		12,000
8/30		200
1/21		+6.66%
12/11		-10.42%
4/11
2015年
1月期		18,860
7/21		13,280
10/17		1,000
9/5		+13.05%
4/24		-7.64%
9/7
2016年
1月期		19,830
8/11		15,300
1/21		102
2/12		+7.31%
1/6		-11.27%
1/21
2017年
1月期		21,360
6/26		16,880
11/9		446
7/3		+8.54%
6/21		-1.65%
8/18
2018年
1月期		23,210
7/18		20,430
8/18		1,000
6/19		+6.71%
9/28		-7.24%
2/9
2019年
1月期		24,800
10/2		18,330
12/25		1,666
10/11		+4.37%
12/3		-11.81%
12/25

年間値上がり率

2009/12/30 vs 2008/12/25
-9%（0.91倍）
2010/12/08 vs 2009/12/30
3%（1.03倍）
2013/12/30 vs 2012/12/03
80%（1.8倍）
2014/12/30 vs 2013/12/30
4%（1.04倍）
2015/12/21 vs 2014/12/30
18%（1.18倍）
2016/12/30 vs 2015/12/21
3%（1.03倍）
2017/12/29 vs 2016/12/30
21%（1.21倍）
2018/12/28 vs 2017/12/29
-13%（0.87倍）
2019/12/18 vs 2018/12/28
25%（1.25倍）