株価チャート

株価

4/18

前日 (4/17)
2,952
始値
2,932
高値
2,973
安値
2,929
終値 +0.51%
2,967
出来高 -81.92%
6,920

乖離率

株価（5日）
移動平均値
-0.93%
2,995
株価（25日）
移動平均値
-0.84%
2,992
出来高（5日）
移動平均値
-58.69%
16,750

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
04/182,9322,9732,9292,967+0.51%6,920--0.84%--
04/172,9962,9962,9442,952-1.04%38,280--1.17%--
04/162,9973,0582,9732,983-1.84%15,270-0%--
04/153,0173,0392,9983,039+0.2%15,660-+2.01%--
04/123,0223,0373,0163,033+0.4%7,620-+1.92%--
04/112,9873,0222,9873,021+0.4%5,360-+1.68%--
04/103,0163,0163,0063,009-0.53%10,890-+1.42%--
04/093,0033,0253,0033,025+0.9%8,910-+2.09%--
04/082,9953,0072,9832,998+0.77%10,230-+1.35%--
04/052,9642,9762,9522,975-1.59%12,030-+0.68%--
04/043,0203,0293,0043,023+1.1%21,990-+2.44%--
04/032,9712,9972,9642,990+0.07%11,210-+1.53%--
04/022,9933,0132,9712,9880%11,800-+1.6%--
04/013,0503,0552,9752,988-1.97%24,910-+1.74%--
03/293,0363,0483,0223,048+0.26%10,360-+3.96%--
03/283,0203,0483,0053,040+0.5%10,440-+3.97%--
03/273,0113,0353,0113,025+0.53%8,970-+3.74%--
03/263,0013,0112,9943,009+0.27%51,230-+3.4%--
03/253,0433,0433,0013,001-1.41%11,630-+3.38%--
03/223,0303,0443,0193,044+0.96%14,920-+5.15%--
03/212,9773,0152,9673,015+1.96%28,630-+4.47%--
03/192,9232,9712,9232,957+0.96%5,830-+2.74%--
03/182,9102,9292,9052,929+1.6%5,840-+2.02%--
03/152,8512,8942,8512,883+0.63%5,250-+0.59%--
03/142,8422,8652,8402,865+0.67%17,740-+0.1%--
03/132,8912,8912,8272,846-0.18%26,620--0.49%--
03/122,8752,8752,8172,851-1.04%24,610--0.24%--
03/112,9292,9482,8462,881-2.31%27,190-+0.91%--
03/082,9352,9492,9142,949+0.92%3,880-+3.44%--
03/072,9402,9482,9132,922-0.1%5,450-+2.71%--
03/062,9102,9252,9092,925+0.52%6,360-+3.07%--
03/052,8902,9132,8852,910+0.41%6,100-+2.75%--
03/042,9222,9222,8932,898-0.14%9,710-+2.58%--
03/012,8852,9022,8852,902+0.69%5,070-+2.94%--
02/292,8782,8852,8582,882+0.17%18,490-+2.45%--
02/282,8952,8952,8632,877-0.24%10,660-+2.46%--
02/272,8952,8992,8782,884+0.03%22,010-+2.85%--
02/262,8932,8932,8752,883+0.38%8,340-+3.07%--
02/222,8802,8802,8572,872+0.81%6,830-+2.9%--
02/212,8572,8622,8402,849-0.14%4,340-+2.3%--
02/202,8802,8802,8482,853-0.24%15,660-+2.59%--
02/192,8522,8612,8302,860+0.78%12,610-+2.99%--
02/162,8332,8512,8212,838+1.21%17,370-+2.42%--
02/152,8342,8342,7962,804+0.04%5,200-+1.37%--
02/142,8252,8252,7892,803-0.92%12,010-+1.52%--
02/132,8142,8292,7922,829+1.54%14,540-+2.69%--
02/092,7932,8002,7812,7860%4,930-+1.42%--
02/082,8142,8142,7732,786-0.68%41,990-+1.64%--
02/072,7832,8132,7832,805+0.18%4,140-+2.63%--
02/062,8072,8072,7832,800+0.25%6,260-+2.75%--
02/052,8222,8302,7732,7930%12,880-+2.8%--
02/022,7982,7982,7722,793+0.5%7,830-+3.1%--
02/012,7832,7952,7672,779-0.61%10,990-+2.89%--
01/312,7612,7962,7612,796+1.49%4,100-+3.82%--
01/302,7642,7652,7542,755-0.43%7,860-+2.65%--
01/292,7432,7672,7432,767+1.39%5,960-+3.32%--
01/262,7452,7462,7252,729-0.8%19,710-+2.21%--
01/252,7502,7592,7402,751-0.22%7,240-+3.3%--
01/242,7602,7602,7492,757-0.04%5,400-+3.8%--
01/232,7662,7762,7512,758-0.04%17,340-+4.11%--
01/222,7592,7602,7402,759+1.25%10,710-+4.35%--
01/192,7462,7462,7172,725+0.04%11,540-+3.26%--
01/182,7352,7402,7212,724-0.22%4,360-+3.34%--
01/172,7522,7742,7302,730-0.29%16,700-+3.72%--
01/162,7392,7532,7322,738-0.44%12,660-+4.15%--
01/152,7442,7542,7222,750+1.21%14,120-+4.72%--
01/122,7292,7302,7112,717+0.22%17,840-+3.66%--
01/112,7002,7182,7002,711+1.27%11,720-+3.55%--
01/102,6632,6832,6572,677+0.9%12,750-+2.33%--
01/092,6962,6962,6472,653+0.26%15,940-+1.49%--
01/052,6262,6542,6262,646+1.07%17,150-+1.22%--
01/042,5832,6182,5702,618+0.58%29,320-+0.19%--
2023
12/292,6022,6182,5952,603+0.23%12,500--0.42%--
12/282,6032,6152,5922,597-0.19%17,620--0.73%--
12/272,5872,6032,5872,602+0.58%9,630--0.57%--
12/262,5902,5992,5802,5870%10,590--1.15%--
12/252,5972,6102,5872,587-0.19%19,430--1.22%--
12/222,5802,5992,5792,592+0.7%4,660--1.11%--
12/212,5732,5772,5672,574-0.77%15,360--1.83%--
12/202,5712,6002,5712,594+0.93%6,750--1.14%--
12/192,5572,5722,5472,570+0.43%5,380--2.13%--
12/182,5652,5772,5302,559-0.93%9,910--2.59%--
12/152,5772,5902,5712,583+0.04%22,340--1.71%--
12/142,6172,6172,5722,582-1.45%20,940--1.75%--
12/132,6362,6362,6132,620-0.72%18,530--0.27%--
12/122,6502,6552,6272,639-0.04%7,660-+0.5%--
12/112,6422,6452,6312,640+0.57%3,170-+0.57%--
12/082,6352,6482,6022,625-0.91%29,000-+0.08%--
12/072,6612,6612,6372,649-0.75%9,080-+1.03%--
12/062,6442,6692,6402,669+1.1%3,190-+1.91%--
12/052,6342,6422,6252,640+0.19%22,720-+1.07%--
12/042,6532,6532,6202,635-0.68%22,550-+1.04%--
12/012,6512,6582,6442,653+0.45%5,350-+1.88%--
11/302,6182,6412,6142,641+0.08%7,990-+1.58%--
11/292,6382,6392,6242,6390%20,800-+1.66%--
11/282,6502,6502,6342,639-0.15%20,370-+1.81%--
11/272,6472,6562,6392,643+0.15%23,440-+2.09%--
11/242,6492,6492,6382,639+0.57%5,170-+2.09%--
11/222,6072,6322,6072,624+0.42%21,680-+1.59%--
11/212,6222,6222,6032,613-0.57%5,450-+1.24%--

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
2010年
7月期		1,070
5/14		977
7/22		16,300
5/18		+1.76%
6/24		-3.45%
7/1
2011年
1月期		1,194
1/4		927
6/17		16,990
1/4		+4.74%
1/4		-8.79%
3/18
2012年
1月期		980
4/3		791
7/26		60,500
11/4		+5.6%
2/27		-6.53%
5/31
2013年
1月期		1,385
5/23		815
8/3		83,190
6/3		+11.2%
2/1		-9.44%
6/13
2014年
1月期		1,389
7/31		1,182
8/30		109,870
2/4		+4.85%
9/27		-6.63%
2/6
2015年
1月期		1,820
6/4		1,279
10/17		19,090
11/4		+6.51%
11/14		-11.81%
8/25
2016年
1月期		1,829
8/11		1,383
7/6
6/28		29,690
2/24		+4.55%
10/23		-12.06%
1/21
2017年
1月期		1,814
7/4		1,424
8/3		16,220
12/15		+6.73%
12/7		-3.88%
4/14
2018年
1月期		2,005
1/23		1,744
9/8		60,380
6/29		+3.72%
11/7		-6.47%
2/14
2019年
1月期		1,940
10/2		1,560
12/26
12/25		28,250
7/16		+4.85%
9/26		-9.35%
12/25
2020年
1月期		1,803
12/13		1,214
3/17		60,360
11/29		+8.63%
6/8		-19.52%
3/16
2021年
1月期		1,904
6/16		1,346
8/3		206,260
11/17		+6.95%
11/11		-3.42%
4/21
2022年
1月期		2,060
6/9		1,751
3/8		76,830
2/2		+5.25%
3/29		-6.86%
3/8
2023年
1月期		2,529
7/5
7/3		1,909
10/3		95,630
6/29		+5.66%
6/16		-5.4%
9/28
最新2,967
2024/4/18		6,920-0.84%
2,992

年間値上がり率

2011/12/30 vs 2010/12/30
-18%（0.82倍）
2012/12/28 vs 2011/12/30
14%（1.14倍）
2013/12/30 vs 2012/12/28
40%（1.4倍）
2014/12/30 vs 2013/12/30
12%（1.12倍）
2015/12/30 vs 2014/12/30
13%（1.13倍）
2016/12/30 vs 2015/12/30
0%（1倍）
2017/12/29 vs 2016/12/30
14%（1.14倍）
2018/12/28 vs 2017/12/29
-16%（0.84倍）
2019/12/30 vs 2018/12/28
8%（1.08倍）
2020/12/30 vs 2019/12/30
-12%（0.88倍）
2021/12/30 vs 2020/12/30
19%（1.19倍）
2022/12/30 vs 2021/12/30
10%（1.1倍）
2023/12/29 vs 2022/12/30
27%（1.27倍）
2024/04/18 vs 2023/12/29
14%（1.14倍）
過去安値
791円（2012/07/26）
275%（3.75倍）
2,967円（4/18）