株価チャート

株価

4/19

前日 (4/18)
2,857
始値
2,847
高値
2,847
安値
2,775
終値 -1.75%
2,807
出来高 +312.59%
311,300

乖離率

株価（5日）
移動平均値
-2.02%
2,865
株価（25日）
移動平均値
-3.64%
2,913
出来高（5日）
移動平均値
+19.88%
259,668

2023/11/22～2024/04/19

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
04/192,8472,8472,7752,807-1.75%311,300--3.64%--
04/182,8372,8702,8302,857+0.46%75,450--1.96%--
04/172,8842,8862,8422,844-1.22%350,340--2.34%--
04/162,9062,9162,8722,879-1.97%416,810--1.07%--
04/152,9242,9382,9032,937-0.27%144,440-+1%--
04/122,9502,9562,9382,945+0.37%198,640-+1.34%--
04/112,9102,9362,9052,934+0.17%98,520-+1.07%--
04/102,9382,9402,9272,929-0.37%138,190-+0.97%--
04/092,9252,9432,9192,940+0.96%125,270-+1.41%--
04/082,9072,9282,9042,912+0.41%102,110-+0.55%--
04/052,8802,9002,8612,900-0.68%175,090-+0.17%--
04/042,9222,9402,9152,920-0.44%165,420-+0.97%--
04/032,8842,9332,8702,933+1.28%251,070-+1.56%--
04/022,9122,9262,8882,896-0.28%190,890-+0.42%--
04/012,9672,9722,8952,904-1.93%439,420-+0.76%--
03/292,9462,9652,9462,961+0.78%187,610-+2.88%--
03/282,9592,9662,9302,938-0.84%112,500-+2.33%--
03/272,9562,9752,9542,963+0.58%101,020-+3.42%--
03/262,9362,9482,9292,946+0.27%174,810-+3.08%--
03/252,9692,9702,9382,938-1.41%70,480-+3.05%--
03/222,9712,9832,9612,980+0.74%213,800-+4.82%--
03/212,9512,9612,9432,958+1.68%212,020-+4.38%--
03/192,8772,9092,8712,909+1.01%518,320-+2.94%--
03/182,8482,8812,8462,880+1.91%307,670-+2.2%--
03/152,8052,8382,8052,826+0.28%188,990-+0.53%--
03/142,8042,8192,7902,818+0.64%167,550-+0.43%--
03/132,8382,8382,7852,800-0.36%68,870-0%--
03/122,7992,8122,7702,810-0.46%240,700-+0.46%--
03/112,8502,8512,7922,823-2.12%237,010-+1.11%--
03/082,8792,9022,8602,884+0.31%90,330-+3.52%--
03/072,9052,9162,8722,875-0.52%211,590-+3.49%--
03/062,8672,8942,8612,890+0.35%70,630-+4.33%--
03/052,8552,8832,8522,880+0.45%129,610-+4.27%--
03/042,8802,8852,8602,867-0.03%191,030-+4.18%--
03/012,8322,8702,8322,868+1.38%83,320-+4.48%--
02/292,8232,8362,8082,829-0.07%112,210-+3.36%--
02/282,8342,8372,8222,831-0.07%64,080-+3.66%--
02/272,8312,8482,8282,833+0.18%147,400-+3.93%--
02/262,8302,8432,8202,828+0.39%97,680-+4.05%--
02/222,7982,8172,7972,817+1.33%637,940-+3.91%--
02/212,7762,7832,7662,780-0.22%289,130-+2.81%--
02/202,7992,8022,7772,786-0.25%175,530-+3.26%--
02/192,7792,7932,7752,793+0.54%100,610-+3.67%--
02/162,7692,7922,7642,778+1.31%249,770-+3.39%--
02/152,7522,7532,7292,742+0.29%42,270-+2.28%--
02/142,7472,7472,7212,734-1.05%165,230-+2.21%--
02/132,7392,7652,7302,763+2.18%189,850-+3.56%--
02/092,7062,7232,6992,704-0.26%51,220-+1.69%--
02/082,7092,7212,6882,711+0.48%49,660-+2.26%--
02/072,6792,7062,6792,698+0.48%156,900-+2.08%--
02/062,6972,6972,6772,685-0.81%37,880-+1.94%--
02/052,7082,7102,6942,707+0.86%18,830-+3.05%--
02/022,6912,6972,6782,684+0.26%29,730-+2.52%--
02/012,6782,6872,6722,677-0.82%60,800-+2.61%--
01/312,6592,6992,6592,699+0.97%27,230-+3.81%--
01/302,6782,6852,6722,673+0.04%17,660-+3.16%--
01/292,6522,6822,6522,672+1.1%54,670-+3.45%--
01/262,6652,6652,6392,643-1.31%87,790-+2.64%--
01/252,6712,6782,6602,678+0.15%152,620-+4.32%--
01/242,6822,6822,6662,674-0.48%48,960-+4.53%--
01/232,6982,7132,6792,687-0.22%99,400-+5.41%--
01/222,6732,6932,6712,693+1.43%70,250-+5.98%--
01/192,6672,6702,6432,655+0.76%88,120-+4.82%--
01/182,6382,6492,6342,635-0.15%55,480-+4.27%--
01/172,6612,6892,6382,639-0.34%133,850-+4.76%--
01/162,6702,6712,6452,648-0.82%90,810-+5.37%--
01/152,6442,6742,6402,670+1.21%131,230-+6.46%--
01/122,6382,6532,6282,638+0.42%115,130-+5.48%--
01/112,6182,6342,5732,627+1.66%609,400-+5.29%--
01/102,5552,5922,5552,584+1.29%229,970-+3.78%--
01/092,5562,5702,5382,551+0.79%171,250-+2.57%--
01/052,5242,5382,5202,531+0.64%110,930-+1.85%--
01/042,4912,5172,4692,515+0.6%333,530-+1.25%--
2023
12/292,4972,5102,4882,500+0.12%120,300-+0.64%--
12/282,4862,5002,4862,497-0.04%30,950-+0.48%--
12/272,4842,5002,4842,498+1.13%304,830-+0.48%--
12/262,4752,4752,4622,470+0.08%33,790--0.64%--
12/252,4902,4902,4672,468+0.04%7,640--0.8%--
12/222,4652,4802,4642,467+0.53%68,770--0.92%--
12/212,4532,4602,4502,454-1.09%162,560--1.49%--
12/202,4722,4952,4722,481+0.69%104,980--0.48%--
12/192,4462,4652,4352,464+0.74%170,010--1.16%--
12/182,4452,4482,4242,446-0.77%103,930--1.89%--
12/152,4562,4732,4562,465+0.49%71,820--1.16%--
12/142,4822,4862,4422,453-1.33%97,850--1.64%--
12/132,4902,4952,4802,486-0.04%138,760--0.32%--
12/122,5062,5082,4842,487-0.12%132,100--0.24%--
12/112,4792,4962,4762,490+1.47%61,550--0.12%--
12/082,4732,4802,4472,454-1.52%78,980--1.49%--
12/072,5012,5042,4862,492-1.23%86,450-+0.04%--
12/062,4782,5242,4782,523+1.94%33,460-+1.49%--
12/052,4882,4962,4722,475-0.72%67,840--0.2%--
12/042,5042,5042,4802,493-0.95%20,370-+0.69%--
12/012,5222,5222,5122,517+0.4%11,380-+1.9%--
11/302,4942,5072,4852,507+0.44%66,490-+1.7%--
11/292,5012,5112,4922,496-0.56%85,790-+1.5%--
11/282,5202,5202,5022,510-0.2%19,540-+2.28%--
11/272,5292,5362,5102,515-0.44%52,600-+2.69%--
11/242,5312,5332,5242,526+0.56%36,680-+3.36%--
11/222,4922,5212,4922,512+0.44%10,850-+2.95%--

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
2008年
7月期		1,721
8/9		1,162
3/17		1,339,200
6/3		+7.31%
5/7		-14.19%
1/22
2009年
7月期		1,314
8/1		714
3/12		2,558,900
6/23		+11.72%
3/26		-24.58%
10/27
2010年
7月期		1,022
4/15		817
11/27		3,147,500
4/19		+6.41%
3/30		-9.1%
5/25
2011年
7月期		988
2/18
2/17		709
3/15		6,406,400
3/14		+5.08%
11/22		-17.47%
3/15
2012年
7月期		891
3/28		711
7/25		2,052,950
5/7		+6.47%
2/20		-7.45%
5/18
2013年
7月期		1,330
5/23		722
9/6		4,693,000
5/30		+10.06%
1/4		-11.07%
6/7
2014年
7月期		1,349
1/16		1,129
8/30		2,362,800
2/4		+5.71%
9/26		-10.11%
2/4
2015年
7月期		1,763
6/24		1,218
10/17		2,627,010
10/3		+8.67%
11/14		-12.44%
8/25
2016年
7月期		1,756
8/11		1,241
2/12		3,204,180
8/25		+5.45%
10/26		-13.36%
2/12
2017年
7月期		1,712
6/29		1,301
8/4		1,817,460
11/9		+6.28%
12/13
12/9		-4.34%
11/9
2018年
7月期		1,997
1/23		1,635
9/6		1,288,940
1/31		+4.54%
11/7		-7.61%
2/14
2019年
7月期		1,923
10/2		1,476
12/26
12/25		2,489,740
5/31		+6.1%
9/26		-11.79%
12/25
2020年
7月期		1,835
12/13		1,261
3/17		2,732,650
2/4		+7.72%
5/28		-20.77%
3/16
2021年
7月期		2,120
3/19		1,571
8/3		2,107,280
8/28		+6.11%
11/27		-4.22%
5/13
2022年
7月期		2,212
9/14		1,849
3/9		2,224,640
7/20		+6.99%
9/14		-7.44%
3/8
2023年
7月期		2,485
7/3		1,913
10/3		1,763,960
12/21		+5.59%
6/14		-4.44%
9/26
最新2,807
2024/4/19		311,300-3.64%
2,913

年間値上がり率

2002/12/30 vs 2001/12/28
-15%（0.85倍）
2003/12/30 vs 2002/12/30
24%（1.24倍）
2004/12/30 vs 2003/12/30
11%（1.11倍）
2005/12/30 vs 2004/12/30
43%（1.43倍）
2006/12/29 vs 2005/12/30
3%（1.03倍）
2007/12/28 vs 2006/12/29
-12%（0.88倍）
2008/12/30 vs 2007/12/28
-41%（0.59倍）
2009/12/30 vs 2008/12/30
4%（1.04倍）
2010/12/30 vs 2009/12/30
-1%（0.99倍）
2011/12/30 vs 2010/12/30
-18%（0.82倍）
2012/12/28 vs 2011/12/30
18%（1.18倍）
2013/12/30 vs 2012/12/28
53%（1.53倍）
2014/12/30 vs 2013/12/30
9%（1.09倍）
2015/12/30 vs 2014/12/30
10%（1.1倍）
2016/12/30 vs 2015/12/30
-2%（0.98倍）
2017/12/29 vs 2016/12/30
20%（1.2倍）
2018/12/28 vs 2017/12/29
-18%（0.82倍）
2019/12/30 vs 2018/12/28
15%（1.15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）
2024/04/19 vs 2023/12/29
12%（1.12倍）
過去安値
709円（2011/03/15）
296%（3.96倍）
2,807円（4/19）