株価チャート

株価

4/24

前日 (4/23)
21,400
始値
21,725
高値
21,780
安値
21,725
終値 +1.78%
21,780
出来高 +7.89%
41

乖離率

株価（5日）
移動平均値
+1.77%
21,402
株価（25日）
移動平均値
-0.38%
21,862
出来高（5日）
移動平均値
-75.45%
167

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
04/2421,72521,78021,72521,780+1.78%41--0.38%--
04/2321,55521,55521,40021,400+0.63%38--2.1%--
04/2221,44521,44521,26521,265+0.83%41--2.74%--
04/1921,00021,09020,96521,090-1.79%119--3.49%--
04/1821,27521,52021,27521,475+0.02%597--1.69%--
04/1721,52021,52021,36021,470-1.04%7,009--1.6%--
04/1621,74021,74021,66521,695-1.85%155--0.46%--
04/1521,99022,10521,91522,105-0.38%38-+1.55%--
04/1222,14522,25022,14522,190+0.61%273-+2.05%--
04/1122,07522,08022,05522,055-0.02%19-+1.57%--
04/1022,06022,06022,06022,060-0.23%3-+1.68%--
04/0922,02022,11022,02022,110+1.1%21-+2.01%--
04/0821,90521,90521,87021,870+0.9%29-+1.04%--
04/0521,50021,67521,50021,675-1.16%394-+0.23%--
04/0421,92522,03021,92521,930+0.97%80-+1.52%--
04/0321,58521,72021,57021,720+0.02%2,551-+0.7%--
04/0221,81521,93021,67521,715-0.44%2,576-+0.79%--
04/0122,30022,30021,72021,810-1.8%161-+1.35%--
03/2922,00022,21022,00022,210+0.68%205-+3.38%--
03/2822,28022,28522,06022,060-0.79%235-+2.97%--
03/2722,14522,32522,14522,235+0.72%1,608-+4.05%--
03/2621,99522,07521,99022,075-0.02%76-+3.59%--
03/2522,83522,83522,08022,080-1.14%114-+3.88%--
03/2222,23022,33522,20022,335+0.93%48-+5.41%--
03/2121,74522,14021,74522,130+1.77%132-+4.84%--
03/1921,49521,74521,45521,745+1.26%51-+3.33%--
03/1821,26521,47521,26521,475+2.19%94-+2.36%--
03/1520,92521,06520,92521,015+0.6%113-+0.43%--
03/1420,84020,89020,78520,890+0.29%85-+0.03%--
03/1321,13021,13020,83020,830-0.31%94--0.06%--
03/1220,97520,97520,62020,895-0.45%178-+0.42%--
03/1121,17521,17520,77520,990-2.44%193-+1.09%--
03/0821,37521,51521,37521,515+0.28%145-+3.86%--
03/0721,79021,79521,45521,455-0.6%174-+3.9%--
03/0621,45521,58521,45521,585+0.33%715-+4.88%--
03/0521,36521,51521,34521,515+0.7%198-+4.91%--
03/0421,41021,46021,36521,365-0.09%258-+4.59%--
03/0121,21521,38521,21521,385+1.42%628-+5.01%--
02/2921,02021,08520,96021,085-0.07%159-+3.87%--
02/2821,11021,11021,03521,100-0.02%21-+4.19%--
02/2721,13021,16521,10521,105+0.09%41-+4.46%--
02/2621,02521,15021,02521,085+0.67%71-+4.67%--
02/2220,84020,94520,83020,945+1.31%110-+4.31%--
02/2120,68520,71520,66520,675-0.27%23-+3.24%--
02/2020,81020,81020,69020,730-0.24%496-+3.74%--
02/1920,67020,78020,65520,780+0.41%227-+4.21%--
02/1620,69020,69520,65520,695+1.42%113-+4.06%--
02/1520,37520,40520,34520,405+0.39%91-+2.88%--
02/1420,35020,36520,31520,325-1.07%1,631-+2.76%--
02/1320,34520,79520,28520,545+2.24%203-+4.2%--
02/0920,14520,16520,08520,095-0.25%1,114-+2.32%--
02/0820,09520,16019,93520,145+1.03%166-+2.92%--
02/0719,83019,94019,83019,940+0.33%49-+2.21%--
02/0619,78519,87519,74519,875-0.4%125-+2.19%--
02/0519,84519,95519,84019,955+0.86%42-+2.88%--
02/0219,83019,83519,75519,785+0.05%67-+2.36%--
02/0119,81519,81519,74019,775-0.68%670-+2.62%--
01/3119,65519,91019,65519,910+0.91%29-+3.63%--
01/3019,74019,81019,73019,730-0.1%9-+3.05%--
01/2919,61019,76019,61019,750+1.23%148-+3.41%--
01/2619,50519,51019,50519,510-1.29%49-+2.48%--
01/2519,73519,77519,67019,765+0.05%242-+4.11%--
01/2419,84519,84519,75519,755-0.65%24-+4.38%--
01/2320,04520,05019,88019,885-0.1%171-+5.41%--
01/2220,02520,02519,80519,905+1.43%489-+5.83%--
01/1919,69019,70019,61519,625+0.77%25-+4.67%--
01/1819,50019,56519,47019,475-0.87%1,222-+4.12%--
01/1719,62519,72519,62519,645+0.38%57-+5.33%--
01/1619,68019,68019,57019,570-0.51%141-+5.19%--
01/1519,06519,74019,06519,670+1.05%271-+5.9%--
01/1219,49519,49519,35519,465+0.65%98-+5.07%--
01/1119,40519,40519,34019,340+1.6%46-+4.6%--
01/1018,77019,04518,77019,035+1.52%35-+3.08%--
01/0918,80018,80018,73518,750+0.67%23-+1.62%--
01/0518,53018,64018,53018,625+0.89%82-+0.98%--
01/0418,29518,46018,15518,460-0.16%209-+0.08%--
2023
12/2918,52018,52018,44518,490-0.08%1,592-+0.18%--
12/2818,53018,53018,50518,505-0.08%4-+0.18%--
12/2718,37018,52018,37018,520+1.4%78-+0.22%--
12/2618,30018,30018,26518,265-0.46%12--1.17%--
12/2518,41018,41018,30518,350+0.25%1,237--0.82%--
12/2218,30518,30518,30518,305+0.33%7--1.17%--
12/2118,88018,88018,20018,245-1.56%38--1.58%--
12/2018,53518,53518,53518,535+1.65%17--0.11%--
12/1918,32518,32518,23518,235+0.33%7--1.72%--
12/1818,16518,17518,03518,175-0.82%192--2.08%--
12/1518,36018,36018,32518,325+0.55%82--1.31%--
12/1418,87018,87018,16018,225-1.33%71--1.86%--
12/1318,23518,53518,23518,470+0.16%704--0.52%--
12/1218,36018,59018,36018,440-0.24%2,027--0.65%--
12/1118,15018,52518,15018,485+1.85%2,195--0.42%--
12/0818,35518,35518,15018,150-1.89%26--2.17%--
12/0718,60018,60018,50018,500-1.46%21--0.28%--
12/0618,64018,77518,64018,775+1.71%73-+1.4%--
12/0518,58018,58018,43518,460-0.54%602--0.02%--
12/0418,66018,66018,50018,560-1.07%99-+0.69%--
12/0118,76518,76518,75518,760+0.54%79-+2.03%--
11/3018,55018,66018,55018,660+0.46%3-+1.7%--
11/2918,63018,67018,57518,575-0.46%11-+1.46%--
11/2818,72018,72018,65018,660-0.43%281-+2.13%--

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
2018年
1月期		16,210
1/10		12,330
3/26		637
5/22		+8.66%
5/1		-8.38%
2/14
2019年
1月期		13,960
10/2		10,660
12/26		3,341
5/30		+5.92%
9/26		-11.29%
12/25
2020年
1月期		13,390
12/18
12/17		9,370
3/13		6,335
3/4		+8%
6/8		-20.08%
3/13
2021年
1月期		16,500
4/12		11,270
8/3		12,960
2/24		+6.77%
11/26		-3.56%
4/21
2022年
1月期		16,610
1/6		13,250
3/9		15,834
6/14		+6.76%
9/14		-7.95%
3/8
2023年
1月期		18,200
7/3		13,880
10/3		8,863
9/1		+6.94%
6/14		-4.85%
9/28
最新21,780
2024/4/24		41-0.38%
21,862

年間値上がり率

2018/12/28 vs 2017/12/29
-18%（0.82倍）
2019/12/30 vs 2018/12/28
17%（1.17倍）
2020/12/30 vs 2019/12/30
4%（1.04倍）
2021/12/30 vs 2020/12/30
14%（1.14倍）
2022/12/30 vs 2021/12/30
-7%（0.93倍）
2023/12/29 vs 2022/12/30
28%（1.28倍）
2024/04/24 vs 2023/12/29
18%（1.18倍）
過去安値
9,370円（2020/03/13）
132%（2.32倍）
21,780円（4/24）