株価チャート

株価

2/9

前日 (2/8)
389
始値
389
高値
390
安値
389
終値 ±0%
389
出来高 +48.82%
1,760,248

乖離率

株価(5日)
移動平均値
0%
389
株価(25日)
移動平均値
-1.27%
394
出来高(5日)
移動平均値
+40.58%
1,252,164

2023/09/13~2024/02/09

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
02/093893903893890%1,760,248--1.27%--
02/083903903893890%1,182,836--1.52%--
02/07389390389389+0.26%1,362,725--1.77%--
02/063893893883880%957,174--2.02%--
02/053883893883880%997,838--2.27%--
02/023883893883880%1,399,158--2.76%--
02/013893893883880%1,564,317--3%--
01/313883893883880%1,180,018--3.48%--
01/303883893883880%980,938--4.2%--
01/293883893883880%497,143--4.43%--
01/263883893883880%669,769--4.9%--
01/25389389388388-0.26%746,239--5.13%--
01/24389390389389+0.26%644,191--4.89%--
01/23391391388388-2.27%633,247--5.37%--
01/22397399394397-3.41%1,034,547--3.41%--
01/19411414410411-3.07%895,805--0.24%--
01/18424426422424+2.66%1,326,053-+2.42%--
01/17404414404413+2.48%849,453--0.48%--
01/16395410395403+3.33%1,456,600--3.36%--
01/15393394389390+0.78%1,274,782--6.92%--
01/12378388378387+0.26%2,526,567--8.29%--
01/11385388384386-0.52%1,056,754--9.18%--
01/10390391386388-2.27%2,278,166--9.35%--
01/09398399396397-5.7%1,644,701--7.89%--
01/05419422418421+0.72%1,297,363--3%--
01/04416418414418+5.29%2,043,315--4.13%--
2023
12/29398399396397-0.25%1,010,227--9.36%--
12/28399399397398-4.33%1,917,854--9.95%--
12/27415418415416-2.8%1,871,204--6.73%--
12/26430432428428+0.94%885,201--4.68%--
12/25428428408424-4.29%2,422,838--6.19%--
12/22438444438443-0.89%1,111,361--2.85%--
12/21453456447447+4.93%2,064,930--2.61%--
12/20428429424426+0.71%1,221,866--7.79%--
12/19421425420423+1.93%1,834,824--9.42%--
12/18417418415415+2.98%815,849--12.26%--
12/15405407402403+1.26%1,749,885--16.22%--
12/14406407398398-5.01%3,121,660--18.61%--
12/13419421419419-3.23%1,642,037--16.03%--
12/12434435432433-1.81%1,827,846--14.76%--
12/11438441438441-2.65%2,108,990--14.7%--
12/08454455448453-2.37%2,548,386--13.88%--
12/07463465461464+1.98%2,138,357--13.43%--
12/06457457455455-2.78%1,875,701--16.97%--
12/05465470465468+1.3%2,326,139--16.58%--
12/04462463459462-0.65%1,544,367--19.37%--
12/01465467463465-0.43%1,515,132--20.65%--
11/30469471467467+1.08%1,337,673--21.78%--
11/29463464459462-2.33%2,471,718--24.01%--
11/28472473470473-1.05%1,434,814--23.83%--
11/27475478474478-2.65%2,545,614--24.49%--
11/24491491489491+0.61%1,213,688--23.76%--
11/22486489484488-1.41%1,268,970--25.15%--
11/21497498494495-1.98%1,370,942--25%--
11/20508508502505-2.32%1,960,120--24.63%--
11/17519519515517-1.52%1,456,975--23.63%--
11/16527529524525-0.76%1,928,711--23.02%--
11/15531532527529-3.29%2,281,820--23%--
11/14547550545547-2.84%1,868,310--21.18%--
11/13559567557563-8.6%4,442,721--19.57%--
11/10633633616616+0.49%1,238,665--12.75%--
11/09630630604613-3.46%1,631,101--13.9%--
11/08653653633635-4.22%1,318,349--11.31%--
11/07635663634663+1.84%1,298,086--7.53%--
11/06625664623651-2.4%2,007,819--9.33%--
11/02667668663667-5.79%1,832,608--7.36%--
11/01706710703708-5.73%2,115,088--1.94%--
10/31742753741751-4.21%2,255,337-+4.16%--
10/30789792784784+3.02%1,776,904-+9.34%--
10/27765768761761-4.28%2,904,225-+6.73%--
10/26779796770795+8.16%4,629,612-+12.45%--
10/25728737727735-1.21%1,696,139-+5.15%--
10/24752759742744-4.62%3,761,573-+7.2%--
10/23777786777780-0.26%2,868,265-+13.37%--
10/20779784774782+4.97%3,407,290-+15%--
10/19732748728745+5.67%3,787,161-+10.7%--
10/18711723705705+2.77%2,629,233-+5.54%--
10/17682688680686-7.55%2,110,720-+3.31%--
10/16733746728742+10.91%5,424,327-+12.08%--
10/13665670663669+3.72%1,982,692-+1.67%--
10/12646648643645-3.3%1,228,732--1.68%--
10/11666667661667-2.77%1,653,174-+1.83%--
10/10684686680686-3.92%1,497,971-+5.05%--
10/06711715708714+0.56%2,043,247-+9.85%--
10/05719721707710-7.43%3,078,176-+9.74%--
10/04750770743767+9.57%6,172,046-+19.1%--
10/03691700690700+3.24%2,704,041-+9.38%--
10/02669681665678+1.35%1,820,853-+5.94%--
09/29672680669669-5.24%1,957,282-+4.21%--
09/28711719704706-1.67%3,316,530-+9.8%--
09/27723726716718+5.43%2,797,030-+11.66%--
09/26671685669681+2.25%2,682,607-+5.91%--
09/25668674664666+0.3%1,831,278-+3.1%--
09/22672674661664+5.56%3,740,057-+2.15%--
09/21622634620629+5.01%2,666,887--3.53%--
09/20597600595599-0.17%1,089,758--8.69%--
09/19597602596600+3.45%1,799,851--8.95%--
09/15580582577580-2.19%1,877,636--12.39%--
09/14596598591593-3.73%2,083,323--11.09%--
09/13611617608616+1.65%1,472,881--8.33%--

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
2014年
11月期
277,600
1,388
2/6
139,800
699
7/4
19,887
3,977,349
10/9
+33.2%
10/16
-14.19%
6/9
2015年
11月期
216,400
1,082
1/16
97,600
488
8/11
94,896
18,979,284
8/25
+51.6%
9/1
-21.39%
10/20
2016年
11月期
169,600
848
2/12
38,800
194
11/22
476,021
95,204,282
11/9
+23.92%
1/20
-21.86%
8/1
2017年
11月期
42,400
212
12/5
11,120
11/29
234,605
46,920,920
8/14
+10.92%
8/21
-17.38%
1/26
2018年
11月期
18,420
2/9
9,100
1/16

1/15
434,904
2/7
+67.86%
2/9
-17.42%
5/14
2019年
11月期
17,850
12/26
5,580
11/27
667,159
8/6
+19.51%
8/6
-15.2%
11/5
2020年
11月期
27,080
3/19
4,610
1/22
2,287,593
3/12
+169.74%
3/19
-23.06%
4/15
2021年
11月期
7,270
2/1
1,803
11/4
4,512,789
11/29
+23.61%
12/6
-18.8%
4/8
2022年
11月期
2,855
5/10
1,632
1/13
5,984,204
3/4
+27%
5/10
-18.24%
3/30

年間値上がり率

2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
-74%(0.26倍)
2013/12/30 vs 2012/12/28
-61%(0.39倍)
2014/12/30 vs 2013/12/30
-23%(0.77倍)
2015/12/30 vs 2014/12/30
-32%(0.68倍)
2016/12/30 vs 2015/12/30
-69%(0.31倍)
2017/12/29 vs 2016/12/30
-73%(0.27倍)
2018/12/28 vs 2017/12/29
73%(1.73倍)
2019/12/30 vs 2018/12/28
-69%(0.31倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
-70%(0.3倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
-74%(0.26倍)