株価チャート

株価

5/2

前日 (5/1)
2,779
始値
2,775
高値
2,778
安値
2,773
終値 -0.11%
2,776
出来高 +733.33%
250

乖離率

株価（5日）
移動平均値
+0.84%
2,753
株価（25日）
移動平均値
+1.68%
2,730
出来高（5日）
移動平均値
+52.44%
164

2023/12/05～2024/05/02

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
05/022,7752,7782,7732,776-0.11%250-+1.68%--
05/012,7702,7792,7702,779+0.18%30-+1.79%--
04/302,7742,7742,7742,774+1.39%200-+1.65%--
04/262,7342,7362,7342,736+1.26%60-+0.29%--
04/252,7022,7022,7022,702-1.42%280--1.06%--
04/242,7312,7412,7312,741+1.29%5,800-+0.26%--
04/232,7152,7152,7032,706+0.67%1,410--1.02%--
04/222,6992,6992,6872,688+1.47%430--1.68%--
04/192,6602,6602,6492,649-1.45%660--3.07%--
04/182,6572,6892,6572,688+0.52%26,210--1.68%--
04/172,6962,6962,6672,674-0.85%440--2.12%--
04/162,7212,7212,6892,697-1.64%16,500--1.24%--
04/152,7192,7422,7182,742-0.33%460-+0.44%--
04/122,7522,7562,7502,751+0.44%670-+0.81%--
04/112,7332,7412,7332,739-0.11%130-+0.4%--
04/102,8052,8052,7422,742-0.54%470-+0.55%--
04/092,7462,7572,7422,757+0.84%24,170-+1.17%--
04/082,7452,7552,7332,734+0.51%21,610-+0.4%--
04/052,7982,7982,7002,720-1.02%26,180--0.04%--
04/042,7452,7602,7452,748+1.03%410-+1.07%--
04/032,7022,7242,7012,720-0.11%790-+0.15%--
04/022,7292,7482,7172,723-0.4%1,650-+0.33%--
04/012,7742,7742,7222,734-1.37%1,240-+0.81%--
03/292,8052,8052,7692,772+0.62%1,720-+2.33%--
03/282,8002,8002,7532,755-0.83%890-+1.92%--
03/272,7722,7892,7722,778+0.8%540-+2.93%--
03/262,7552,7612,7552,756-0.07%420-+2.3%--
03/252,7772,7772,7582,758-1.39%240-+2.57%--
03/222,7902,7972,7802,797+0.76%920-+4.25%--
03/212,7682,7812,7682,776+1.54%1,060-+3.78%--
03/192,7192,7362,7142,734+0.59%6,780-+2.44%--
03/182,6982,7182,6982,718+1.76%3,860-+2.1%--
03/152,6692,6722,6692,671+0.49%660-+0.56%--
03/142,6512,6582,6442,658+0.26%1,510-+0.23%--
03/132,6752,6752,6432,651+0.15%920-+0.11%--
03/122,6312,6472,6312,647-0.71%250-+0.08%--
03/112,7452,7502,6462,666-2.17%1,250-+0.87%--
03/082,7142,7432,7142,725+0.26%110-+3.26%--
03/072,7352,7352,7182,718+0.11%240-+3.23%--
03/062,7042,7152,7042,715+0.33%150-+3.35%--
03/052,6842,7062,6822,706+0.74%640-+3.24%--
03/042,6882,7002,6862,686-0.3%2,180-+2.75%--
03/012,6772,6942,6772,694+0.97%270-+3.26%--
02/292,6612,6692,6482,668-0.11%2,310-+2.5%--
02/282,6752,6752,6612,671-0.11%1,170-+2.77%--
02/272,6732,6742,6732,674+0.04%50-+3.04%--
02/262,7042,7042,6642,673+0.68%1,360-+3.24%--
02/222,6502,6552,6442,655+0.72%900-+2.79%--
02/212,6872,6872,6282,636-0.15%2,320-+2.21%--
02/202,6592,6592,6402,640-0.45%1,050-+2.48%--
02/192,6412,6522,6412,652+0.3%1,170-+3.07%--
02/162,6342,6442,6342,644+1.69%1,400-+2.96%--
02/152,6072,6072,5982,600+0.04%1,770-+1.48%--
02/142,5972,5992,5872,599-0.61%10,950-+1.64%--
02/132,5872,6152,5842,615+1.95%1,800-+2.51%--
02/092,5622,5672,5622,565-0.19%570-+0.87%--
02/082,6142,6672,5562,570+0.23%1,600-+1.34%--
02/072,5682,5692,5602,564+0.04%1,030-+1.38%--
02/062,5742,5742,5632,563-1.04%6,230-+1.63%--
02/052,5912,5942,5902,590+0.54%670-+2.98%--
02/022,5592,5762,5592,576+0.12%70-+2.79%--
02/012,5742,5762,5702,573-0.35%9,510-+3%--
01/312,5822,5822,5822,582+0.7%10-+3.69%--
01/302,5972,5972,5642,564+0.23%15,870-+3.3%--
01/292,5602,5602,5582,558+0.91%760-+3.4%--
01/262,6112,6112,5292,535-1.02%12,060-+2.76%--
01/252,5592,5612,5532,561+0.08%740-+4.15%--
01/242,5582,5592,5582,559-0.23%250-+4.41%--
01/232,5812,5812,5652,565+0.08%480-+4.95%--
01/222,5532,5632,5532,563+1.26%220-+5.13%--
01/192,5362,5362,5312,531+0.24%200-+4.07%--
01/182,5332,5332,5252,525-1.1%370-+4.04%--
01/172,5822,5822,5532,553+0.2%710-+5.45%--
01/162,5562,5582,5442,548-0.59%13,160-+5.46%--
01/152,5722,5722,5422,563+1.63%470-+6.26%--
01/122,5282,5282,5222,522+0.28%4,810-+4.86%--
01/112,5112,5162,5052,515+1.62%560-+4.79%--
01/102,4752,4752,4752,475+1.77%60-+3.25%--
01/092,4382,4382,4322,432+0.54%90-+1.59%--
01/052,4072,4202,4072,419+0.96%1,090-+1.09%--
01/042,3962,3962,3962,396+0.21%120-+0.13%--
2023
12/292,4042,4042,3912,391-0.21%30--0.13%--
12/282,3962,3962,3962,396+0.13%30-0%--
12/272,3442,3982,3442,393+1.1%61,230--0.17%--
12/262,3742,3742,3672,367-0.34%1,090--1.29%--
12/252,4222,4222,3732,375+0.08%910--1.08%--
12/222,3732,3732,3732,373+0.51%50--1.25%--
12/212,3612,3612,3612,361-1.01%160--1.83%--
12/202,3862,3912,3812,385+0.97%51,080--0.91%--
12/192,3502,3622,3502,362+0.68%6,590--1.91%--
12/182,3462,3462,3462,346-1.01%80--2.62%--
12/152,3772,3822,3642,370-0.08%5,840--1.7%--
12/142,4562,4562,3622,372-1.41%8,200--1.66%--
12/132,4102,4142,4002,406-0.29%5,810--0.25%--
12/122,4242,4262,4022,413-0.25%5,830-+0.08%--
12/112,4202,4232,4142,419+1.55%6,260-+0.33%--
12/082,4052,4092,3612,382-1.41%8,070--1.16%--
12/072,4202,4242,4022,416-0.94%5,990-+0.25%--
12/062,4212,4392,4212,439+1.88%5,960-+1.33%--
12/052,4112,4112,3912,394-0.5%5,910--0.29%--

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
2017年
1月期		1,505
2/28		1,091
9/1		7,420
12/21		+12.65%
2/7		-3.18%
2/19
2018年
1月期		1,742
5/22		1,399
10/17		116,440
6/4		+9.49%
5/2		-5%
7/5
2019年
1月期		1,703
10/2		1,336
12/26		17,050
10/24		+5.58%
9/26		-10.56%
12/25
2020年
1月期		1,658
12/18
12/17		1,175
3/13		213,220
1/8		+6.72%
6/4		-18.8%
3/16
2021年
1月期		1,951
3/22		1,483
8/3		16,090
3/2		+6.55%
11/27		-4.34%
5/13
2022年
1月期		2,077
9/14		1,800
3/8		24,640
10/20		+6.97%
9/14		-6.43%
1/27
2023年
1月期		2,382
7/3		1,889
9/28		50,540
5/18		+5.51%
6/14		-3.96%
1/5
最新2,776
2024/5/2		250+1.68%
2,730

年間値上がり率

2017/12/28 vs 2016/12/30
13%（1.13倍）
2018/12/28 vs 2017/12/28
-8%（0.92倍）
2019/12/30 vs 2018/12/28
15%（1.15倍）
2020/12/30 vs 2019/12/30
11%（1.11倍）
2021/12/30 vs 2020/12/30
12%（1.12倍）
2022/12/30 vs 2021/12/30
-2%（0.98倍）
2023/12/29 vs 2022/12/30
21%（1.21倍）
2024/05/02 vs 2023/12/29
16%（1.16倍）
過去安値
1,091円（2016/09/01）
154%（2.54倍）
2,776円（5/2）