株価チャート

株価

4/24

前日 (4/23)
2,265
始値
2,282
高値
2,287
安値
2,265
終値 +0.97%
2,287
出来高 +9.89%
432,773

乖離率

株価（5日）
移動平均値
+1.37%
2,256
株価（25日）
移動平均値
+0.31%
2,280
出来高（5日）
移動平均値
-21.74%
552,988

2023/11/28～2024/04/24

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
04/242,2822,2872,2652,287+0.97%432,773-+0.31%--
04/232,2752,2812,2572,265+0.09%393,836--0.61%--
04/222,2452,2672,2392,263+1.66%525,517--0.66%--
04/192,2282,2382,2032,226-0.63%1,080,012--2.2%--
04/182,2102,2472,2082,240+0.81%332,803--1.54%--
04/172,2522,2552,2182,222-1.24%845,975--2.24%--
04/162,2942,3012,2432,250-2.85%869,000--0.97%--
04/152,2862,3162,2752,316+0.48%538,739-+1.98%--
04/122,3012,3072,2902,305+0.17%457,153-+1.59%--
04/112,2652,3022,2622,301+0.92%493,392-+1.5%--
04/102,2862,2862,2752,280-0.44%342,474-+0.66%--
04/092,2802,2922,2742,290+0.7%382,627-+1.15%--
04/082,2682,2822,2642,274+0.66%611,468-+0.57%--
04/052,2532,2612,2402,259-0.53%823,946--0.09%--
04/042,2672,2812,2552,271+0.04%969,886-+0.53%--
04/032,2602,2892,2492,270+0.44%997,313-+0.62%--
04/022,2822,2902,2512,260-0.13%1,007,915-+0.27%--
04/012,3122,3182,2532,263-2.25%1,385,237-+0.49%--
03/292,3142,3202,2972,315+0.65%712,733-+2.89%--
03/282,3202,3302,2952,300-0.43%1,068,772-+2.45%--
03/272,3122,3252,3102,310+0.48%864,053-+3.13%--
03/262,3012,3052,2922,299-0.09%637,827-+2.82%--
03/252,3172,3192,2992,301-0.9%633,480-+3.14%--
03/222,3152,3292,2882,322+0.78%1,037,744-+4.41%--
03/212,2902,3042,2782,304+1.77%1,079,203-+3.97%--
03/192,2422,2752,2422,264+0.76%1,005,487-+2.49%--
03/182,2372,2502,2212,247+1.44%614,291-+2.09%--
03/152,1962,2252,1962,215+0.41%588,513-+0.87%--
03/142,1922,2062,1882,206+0.82%418,464-+0.64%--
03/132,2192,2212,1732,188-0.18%610,538-+0.05%--
03/122,1932,1962,1622,192-1.04%1,008,152-+0.37%--
03/112,2622,2632,1882,215-2.47%1,306,913-+1.56%--
03/082,2692,2842,2432,271+0.62%891,919-+4.32%--
03/072,2652,2812,2502,257+0.09%888,900-+3.96%--
03/062,2412,2562,2332,255+0.53%577,073-+4.11%--
03/052,2312,2462,2272,243+0.4%432,050-+3.84%--
03/042,2692,2692,2292,234-0.93%975,728-+3.71%--
03/012,2192,2572,2172,255+1.76%1,036,146-+4.93%--
02/292,2162,2222,2002,216+0.36%661,780-+3.41%--
02/282,2182,2242,1992,208-0.36%989,961-+3.27%--
02/272,2052,2322,2032,216+0.45%893,227-+3.84%--
02/262,2162,2202,1932,206-0.09%850,767-+3.67%--
02/222,2012,2152,1992,208+0.91%729,297-+4%--
02/212,1902,1992,1772,188-0.09%1,045,831-+3.21%--
02/202,2062,2082,1832,190-0.36%895,852-+3.55%--
02/192,1722,1982,1722,198+1.34%1,116,888-+4.12%--
02/162,1392,1772,1372,169+1.97%1,110,230-+3.09%--
02/152,1352,1422,1202,127+0.33%443,626-+1.38%--
02/142,1252,1262,1052,120-0.38%889,727-+1.29%--
02/132,1002,1282,0922,128+2.06%1,493,088-+1.92%--
02/092,1002,1062,0802,085-0.95%1,171,511-+0.05%--
02/082,1202,1202,0982,105-0.38%492,965-+1.25%--
02/072,0922,1132,0892,113+0.86%374,780-+1.98%--
02/062,1152,1172,0912,095-0.9%481,045-+1.45%--
02/052,1262,1272,1022,114+0.57%351,245-+2.72%--
02/022,1212,1212,0862,102-0.61%1,109,211-+2.54%--
02/012,1252,1322,1082,115-1.03%641,112-+3.57%--
01/312,1142,1372,1062,137+1.09%459,640-+5.06%--
01/302,1192,1212,1072,114-0.09%350,577-+4.4%--
01/292,1002,1192,0972,116+1.68%484,708-+4.91%--
01/262,1102,1102,0782,081-1.37%705,020-+3.64%--
01/252,1062,1172,1012,110+0.33%421,874-+5.5%--
01/242,0992,1072,0922,103+0.24%547,757-+5.63%--
01/232,1082,1212,0902,098-0.33%971,444-+5.85%--
01/222,1002,1052,0802,105+1.2%666,643-+6.58%--
01/192,1072,1072,0712,080+0.1%861,187-+5.69%--
01/19株式分割 1→30
01/182,1172,1192,0732,078-1.89%731,366-+5.91%--
01/172,0972,1492,0902,118+1.81%1,261,527-+8.34%--
01/162,0872,0902,0682,080+0.05%1,345,920-+6.79%--
01/152,0402,0832,0352,079+2.46%1,697,850-+7.02%--
01/122,0292,0422,0212,029+0.23%935,310-+4.77%--
01/112,0202,0412,0192,025+1.06%1,429,260-+4.74%--
01/101,9972,0091,9912,003+0.27%947,670-+3.8%--
01/092,0172,0261,9931,998-0.55%1,460,730-+3.63%--
01/051,9852,0141,9852,009+1.7%1,394,460-+4.36%--
01/041,9501,9771,9291,975+2.46%2,006,220-+2.72%--
2023
12/291,9331,9421,9201,928-0.1%799,140-+0.31%--
12/281,9321,9331,9171,9300%669,450-+0.36%--
12/271,9141,9321,9141,930+1.45%831,870-+0.36%--
12/261,9111,9111,8951,902-0.05%680,670--1.07%--
12/251,9311,9401,9011,903-1.16%711,360--1.07%--
12/221,9121,9291,9111,926+1.17%780,780-+0.03%--
12/211,8991,9081,8901,903-0.42%519,900--1.13%--
12/201,8941,9201,8901,911+1%926,850--0.76%--
12/191,8821,8991,8701,892+0.53%642,510--1.75%--
12/181,8741,8841,8571,882-0.19%869,790--2.27%--
12/151,8731,8921,8661,886+0.75%614,700--2.13%--
12/141,9091,9171,8651,872-2.4%2,174,880--2.8%--
12/131,9301,9301,9091,918-0.52%625,980--0.36%--
12/121,9401,9431,9251,928-0.29%429,540-+0.16%--
12/111,9321,9361,9211,934+1.47%564,300-+0.5%--
12/081,9271,9301,9011,906-1.74%1,575,330--0.95%--
12/071,9411,9431,9321,939-0.77%772,860-+0.74%--
12/061,9291,9571,9291,954+1.19%910,590-+1.63%--
12/051,9391,9471,9251,931-0.52%426,420-+0.64%--
12/041,9511,9521,9291,941-0.72%567,240-+1.22%--
12/011,9521,9591,9451,955+0.72%1,024,830-+2.16%--
11/301,9241,9421,9171,941+0.57%498,420-+1.59%--
11/291,9471,9521,9281,930-1.33%573,810-+1.17%--
11/281,9611,9611,9481,9560%715,110-+2.64%--

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
4月期		1,332
39,950
10/30		1,107
33,200
4/17		190,950
6,365
4/4		+5.26%
11/9		-6.45%
4/14
2018年
4月期		1,445
43,350
1/18
43,350
1/15		1,197
35,900
10/26		464,370
15,479
12/18		+5.35%
9/28		-7.53%
2/14
2019年
4月期		1,248
37,450
11/8		984
29,510
8/15		729,060
24,302
11/1		+8.62%
9/12		-10.85%
12/25
2020年
4月期		1,183
35,500
12/18
35,500
12/17
他2件		777
23,320
3/17		328,620
10,954
2/28		+9.09%
6/8		-21.47%
3/16
2021年
4月期		1,295
38,850
9/28
38,850
9/27		903
27,110
11/5
27,100
11/2		385,170
12,839
4/2		+7.98%
3/19		-4.29%
4/21
2022年
4月期		1,404
42,130
8/30
42,130
8/26		1,154
34,620
12/1		800,250
26,675
9/26		+6.57%
3/23		-4.86%
3/8
2023年
4月期		2,054
61,630
9/20		1,346
40,390
11/1		2,073,570
69,119
9/29		+8.55%
9/19		-6.32%
3/20
最新2,287
2024/4/24		432,773+0.31%
2,280

年間値上がり率

2018/12/28 vs 2017/12/29
-21%（0.79倍）
2019/12/30 vs 2018/12/28
7%（1.07倍）
2020/12/30 vs 2019/12/30
-14%（0.86倍）
2021/12/30 vs 2020/12/30
23%（1.23倍）
2022/12/30 vs 2021/12/30
18%（1.18倍）
2023/12/29 vs 2022/12/30
33%（1.33倍）
2024/04/24 vs 2023/12/29
19%（1.19倍）
過去安値
777円（2020/03/17）
194%（2.94倍）
2,287円（4/24）