株価チャート

株価

10/8

前日 (10/6)
1,310
始値
1,310
高値
1,315
安値
1,310
終値 +0.38%
1,315
出来高 +999.99%
3,060

乖離率

株価(5日)
移動平均値
+0.38%
1,310
株価(25日)
移動平均値
+2.02%
1,289
出来高(5日)
移動平均値
+350%
680

2020/03/03~2021/10/08

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
2021
10/081,3101,3151,3101,315+0.38%3,060-+2.02%--
10/061,3101,3101,3101,310+0.08%50-+1.79%--
10/051,3091,3091,3091,309+0.15%110-+1.87%--
10/041,3071,3071,3071,3070%130-+1.87%--
10/011,3071,3071,3071,307-1.21%50-+2.11%--
09/301,3241,3241,3231,323+0.99%110-+3.44%--
09/291,3101,3101,3101,3100%20-+2.75%--
09/281,3101,3101,3101,310-0.98%20-+3.07%--
09/271,3151,3231,3151,323+0.99%40-+4.17%--
09/241,3061,3231,3061,310+0.31%330-+3.31%--
09/171,3001,3111,3001,306+1.01%190-+3.08%--
09/161,2951,2951,2931,293-0.08%60-+2.05%--
09/151,2931,2941,2931,294+0.15%60-+2.21%--
09/141,2901,2921,2901,292+0.47%20-+2.22%--
09/131,2861,2861,2861,286+0.16%10-+1.9%--
09/091,2841,2841,2841,2840%130-+1.99%--
09/071,2841,2841,2841,284+1.34%10-+2.23%--
09/061,2671,2671,2671,267+1.36%10-+0.88%--
08/271,2601,2601,2501,250-3.1%330--0.56%--
08/251,2901,2901,2901,290+4.88%10-+2.54%--
08/231,2301,2301,2301,230+0.16%150--1.99%--
08/201,2281,2281,2281,228-1.29%10--2.07%--
08/061,2451,2451,2271,244-2.2%70--0.72%--
07/271,2721,2721,2721,272+0.08%10-+1.68%--
07/151,2711,2711,2711,271+0.24%10-+1.92%--
07/021,2681,2681,2681,268+0.79%10-+2.09%--
06/211,2581,2581,2581,258+0.08%60-+1.21%--
06/171,2571,2571,2571,257+0.56%10-+1.45%--
06/021,2501,2501,2501,250-2.34%40-+0.89%--
05/261,2361,2801,2361,280+6.14%160-+3.48%--
05/211,2071,2071,2061,206-1.07%40--2.11%--
05/201,2191,2191,2191,219-4.69%10--1.14%--
05/191,2791,2791,2791,2790%20-+3.98%--
05/181,2791,2791,2791,279-0.08%10-+4.32%--
04/281,2211,2801,2201,280-1.84%50-+4.83%--
04/271,3041,3041,3041,304+1.24%10-+7.33%--
04/231,2701,2881,2701,288+3.87%350-+6.53%--
04/141,2401,2401,2401,2400%10-+3.08%--
04/131,2401,2401,2401,240+2.48%10-+3.42%--
04/121,2301,2301,2101,210+0.5%20-+1.26%--
04/061,2951,2951,2041,204-6.88%100-+1.09%--
03/241,2931,2931,2931,293+0.23%10-+8.84%--
03/231,2901,2901,2901,290+2.3%10-+8.86%--
03/181,2611,2611,2611,261+3.79%10-+6.96%--
03/081,2151,2151,2151,2150%10-+3.32%--
03/051,1991,2151,1981,215+1.33%150-+3.49%--
03/041,1991,1991,1991,1990%40-+2.13%--
03/031,1561,1991,1561,199+3.36%70-+2.04%--
03/021,1601,1601,1601,160-0.68%10--1.28%--
03/011,2961,2971,1681,168-9.11%850--0.34%--
02/261,2801,2851,1651,285+10.78%50-+10.02%--
02/081,1601,1601,1601,160-7.2%10--0.09%--
2020
12/141,2311,2501,2311,250+3.65%120-+7.76%--
12/081,2061,2061,2061,206+4.87%20-+4.42%--
12/041,1501,1501,1501,150-7.26%10--0.17%--
11/251,1901,2431,1901,240+9.54%120-+7.73%--
11/201,1511,1511,1321,132-4.23%20--1.22%--
11/121,1821,1821,1821,182+1.9%10-+3.23%--
11/091,1571,1601,1571,160+2.65%20-+1.67%--
10/161,1301,1301,1301,130-1.74%90--0.7%--
09/011,1501,1501,1501,150+1.5%10-+1.32%--
08/281,1331,1331,1331,133-0.53%10-+0.18%--
08/261,1661,1661,1391,139+0.26%20-+0.71%--
08/251,1961,1961,1361,136+0.71%60-+0.53%--
08/241,1281,1281,1281,128+0.45%10--0.09%--
08/031,1181,1231,1181,123-6.73%60--0.18%--
07/311,2041,2041,2041,204+4.42%50-+7.5%--
07/271,1531,1531,1531,153-2.62%20-+3.87%--
07/031,1841,1841,1841,184+2.07%40-+7.34%--
07/021,2251,2251,1521,160-5.31%230-+5.84%--
07/011,2261,2261,2251,225-0.08%20-+12.08%--
06/301,1101,2791,1101,226+3.63%1,260-+12.79%--
06/291,1201,1831,1201,183+8.53%100-+9.23%--
06/261,0891,0901,0891,090+0.74%20-+0.65%--
06/241,1271,1271,0821,082-1.81%50--0.64%--
06/171,1021,1021,1021,102-3.67%20-+0.64%--
06/161,1441,1441,1441,144+1.96%20-+4.38%--
06/111,1221,1221,1221,122-0.62%10-+2.37%--
06/101,1291,1291,1291,129+0.62%10-+2.26%--
06/091,1221,1221,1221,1220%10-+0.99%--
06/081,1221,1221,1221,122+2.75%100-+0.36%--
06/031,0921,0921,0921,0920%10--2.85%--
04/301,0921,0921,0921,092+2.15%10--3.62%--
04/221,0741,0741,0691,069-0.09%50--6.39%--
04/211,0701,0701,0701,070+1.33%10--7.04%--
04/201,0561,0561,0561,056-5.38%90--8.81%--
04/171,1161,1161,1161,1160%20--4.29%--
04/161,1161,1161,1161,1160%10--4.7%--
04/091,0261,1161,0261,116+8.24%360--5.58%--
04/029841,0319841,031+4.99%70--13.29%--
03/30982982982982+0.61%100--18.37%--
03/23976976976976+0.1%20--19.87%--
03/171,0351,035975975-2.99%60--20.86%--
03/169751,0059751,005-6.6%110--19.34%--
03/101,0761,0761,0761,076+0.09%10--14.47%--
03/091,0881,0881,0751,075-5.12%570--15.22%--
03/061,1331,1331,1331,133-4.79%10--11.07%--
03/051,1981,1981,1901,190-3.09%60--7.18%--
03/041,1601,2281,1601,228-0.81%1,490--4.44%--
03/031,2801,2801,1171,238+9.36%2,240--3.73%--

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
2012年
7月期
1,017
3/19
945
6/4
4,630
4/3
+2.12%
7/4
-2.87%
5/18
2013年
1月期
1,137
5/23
953
9/6
2,060
8/28
+5.03%
1/15
-2.84%
6/7
2014年
1月期
1,159
1/17
1,074
8/7
10,030
12/3
+4.24%
11/25
-2.73%
3/24
2015年
1月期
1,252
7/16
1,082
10/17
22,710
5/1
+3.7%
8/24
-4.85%
8/26
2016年
1月期
1,263
8/26
1,060
1/25
1,770
12/28
+22.31%
8/29
-5.11%
1/29
2017年
1月期
2,752
1/25
1,099
12/6
12,620
1/25
+94.16%
1/24
-14.82%
2/8
2018年
1月期
1,435
11/2
1,191
9/6
1,260
11/2
+9.51%
3/8
-7%
1/21
2019年
1月期
1,325
3/8
1,138
1/21
400
3/8
+11.64%
8/20
-8.17%
9/3
2020年
1月期
1,540
12/23
975
3/17

3/16
2,240
3/3
+16.02%
10/9
-20.86%
3/17
2021年
1月期
1,250
12/14
1,118
8/3
120
12/14

11/25
+8.82%
3/24
-2.11%
5/21

年間値上がり率

2013/12/30 vs 2012/12/27
13%(1.13倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/29 vs 2014/12/30
0%(1倍)
2016/12/28 vs 2015/12/29
2%(1.02倍)
2017/12/29 vs 2016/12/28
5%(1.05倍)
2018/12/28 vs 2017/12/29
0%(1倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/14 vs 2019/12/30
-9%(0.91倍)