株価チャート

株価

10/8

前日 (10/5)
1,789
始値
1,790
高値
1,792
安値
1,790
終値 +0.17%
1,792
出来高 +999.99%
3,510

乖離率

株価（5日）
移動平均値
+0.34%
1,786
株価（25日）
移動平均値
+4.55%
1,714
出来高（5日）
移動平均値
+357.03%
768

2020/02/28～2021/10/08

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
10/081,7901,7921,7901,792+0.17%3,510-+4.55%--
10/051,7891,7891,7891,789+0.11%10-+4.93%--
10/041,7871,7871,7871,787+0.06%110-+5.12%--
10/011,7901,8001,7861,786+0.45%140-+5.24%--
09/291,7781,7781,7781,778+0.11%70-+5.08%--
09/241,7761,7761,7761,776+0.17%10-+5.15%--
09/211,7731,7731,7731,7730%60-+5.22%--
09/161,7731,7731,7731,773+0.17%120-+5.66%--
09/141,7601,7701,7601,770+2.08%220-+5.92%--
09/071,7341,7341,7341,734+0.76%240-+4.21%--
09/061,7211,7211,7211,721+0.12%10-+3.86%--
09/031,7031,7191,7031,719+0.94%350-+3.99%--
09/021,6971,7031,6911,703+1.55%370-+3.15%--
08/301,6771,6771,6771,677+1.39%160-+1.64%--
08/271,6541,6541,6541,654-1.55%10-+0.24%--
08/251,6531,6801,6531,680+1.82%70-+1.76%--
08/231,6501,6501,6501,650+0.3%140--0.06%--
08/061,6501,6501,6451,645-0.9%2,110--0.24%--
07/161,6601,6601,6601,660-2.35%10-+0.61%--
07/141,7001,7001,7001,700+2.41%10-+3.34%--
07/121,6601,6601,6601,6600%10-+1.34%--
07/081,6601,6601,6601,660-4.1%10-+1.34%--
07/061,7311,7311,7311,731+7.45%10-+5.61%--
06/111,6111,6111,6111,611+0.06%10--1.29%--
06/081,6101,6101,6101,610+2.74%10--1.47%--
06/021,5671,5671,5671,567-7.06%10--4.04%--
05/271,6861,6861,6861,686-0.41%20-+3.18%--
05/261,6931,7001,6931,693+0.83%300-+3.93%--
05/191,6451,6791,6451,679-1.06%40-+3.39%--
05/181,6791,6971,6781,697+1.01%210-+4.56%--
04/281,6801,6801,6801,680+5%10-+3.77%--
04/261,6101,6101,6001,6000%20--0.99%--
04/231,6001,6001,6001,600+0.63%10--1.05%--
04/211,5901,5901,5901,590+1.73%60--1.67%--
04/201,5631,5631,5631,563-2.19%50--3.34%--
04/191,6381,6381,5981,598-4.77%30--1.24%--
04/051,6781,6781,6781,6780%10-+3.71%--
03/311,6781,6781,6781,6780%10-+4.16%--
03/251,6781,6781,6781,6780%10-+4.68%--
03/241,7601,7601,6781,678-0.12%240-+5.14%--
03/231,6801,6801,6801,680+4.87%40-+5.86%--
03/221,7601,7621,6021,602-4.64%120-+1.39%--
03/191,6801,6801,6801,680+10.53%250-+6.73%--
03/181,6201,7131,5181,520-1.3%240--2.81%--
03/171,5401,5401,5401,540-7.23%10--1.41%--
02/181,6601,6601,6601,660-0.3%20-+6.62%--
02/171,6501,6651,6501,665+6.05%100-+7.42%--
02/161,6501,6501,5701,570-4.85%20-+1.95%--
02/101,6501,6501,6501,650+3.19%10-+7.35%--
02/081,6001,6001,5991,599+1.2%20-+4.44%--
02/041,5801,5801,5801,580+0.06%10-+3.47%--
02/031,5791,5791,5791,579+1.87%10-+3.68%--
01/211,5501,5501,5501,550-6.91%100-+2.04%--
01/131,6651,6651,6651,665+5.38%10-+9.9%--
01/121,5801,5801,5801,580-2.41%10-+4.91%--
2020
12/291,6191,6191,6191,619-0.37%50-+7.86%--
12/171,6251,6251,6251,625+1.63%30-+8.91%--
12/161,5901,5991,5901,599+0.63%290-+7.68%--
12/141,5841,5891,5841,589-0.63%170-+7.44%--
11/261,5591,5991,5591,599+0.06%460-+8.7%--
11/251,5271,5981,5271,598+6.46%700-+9.15%--
11/191,5011,5011,5011,501+1.97%100-+3.09%--
11/171,4721,4721,4721,472-1.08%10-+1.45%--
11/111,4881,4881,4881,488+0.88%10-+2.83%--
11/101,4751,4751,4751,475-0.81%10-+2.22%--
11/091,4851,4871,4851,487+1.71%20-+3.41%--
10/071,4621,4621,4621,462+2.09%10-+2.02%--
09/241,4321,4321,4321,432-2.05%10-+0.21%--
09/161,4601,4621,4601,462+2.24%30-+2.67%--
09/141,4301,4301,4301,430-2.19%10-+0.49%--
09/111,4291,4621,4291,462+2.31%330-+2.81%--
09/101,4011,4291,4011,429-4.16%650-+0.49%--
09/071,4911,4911,4911,4910%470-+5.22%--
08/311,4911,4911,4911,491-0.6%20-+5.37%--
08/251,5001,5001,5001,500+0.54%100-+5.93%--
08/241,4921,4921,4921,492+0.88%10-+5.37%--
08/171,4791,4791,4791,479+2%10-+4.08%--
08/121,4501,4501,4501,4500%10-+1.47%--
07/311,4501,4501,4501,450+0.07%30-+0.9%--
07/301,4491,4491,4491,449+3.95%10-+0.21%--
06/191,3941,3941,3941,394-3.86%50--4.13%--
06/161,4501,4501,4501,450+0.35%50--0.89%--
06/151,4451,4451,4451,445+4.18%10--1.77%--
06/121,3871,3871,3871,387-2.12%10--6.28%--
06/081,4171,4171,4171,417+1.21%20--4.84%--
06/031,4011,4011,4001,400+0.65%200--6.54%--
05/281,3911,3911,3911,391+2.28%60--7.7%--
05/251,3601,3601,3601,360-2.16%170--10.35%--
05/211,3901,3901,3901,390+2.21%100--9.03%--
05/151,3601,3601,3601,360+0.37%40--11.46%--
05/141,3561,3561,3551,355+0.37%20--12.35%--
05/081,3501,3501,3501,350+1.66%50--13.24%--
05/071,3281,3281,3281,328-6.35%200--15.09%--
04/211,4181,4181,4181,4180%30--9.85%--
04/171,4181,4181,4181,418-2.07%190--10.08%--
04/151,4211,4481,4211,448+11.3%50--8.53%--
03/171,3011,3011,3011,301-11.13%10--17.71%--
03/031,4371,4641,4371,464-2.2%30--7.63%--
03/021,4971,4971,4971,4970%30--5.43%--
02/281,5121,5121,4971,497-7.93%50--5.31%--

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
2013年
1月期		1,465
6/14		976
9/6		6,080
8/9		+10.94%
2/4		-6.73%
6/26
2014年
1月期		1,419
1/29
1/28
他3件		1,251
10/9		6,010
12/3		+6.65%
1/8		-6.84%
2/4
2015年
1月期		1,738
3/17		1,304
10/16		3,750
7/21		+10.07%
3/20		-7.57%
8/24
2016年
1月期		1,600
8/11		1,336
6/17		830
8/12		+5.9%
12/13		-5.03%
1/12
2017年
1月期		1,600
6/8		1,350
12/8
8/31		20,050
12/27		+5.9%
8/3		-2.78%
4/6
2018年
1月期		1,847
11/13		1,480
9/22		2,140
9/22		+12.28%
11/13		-9.77%
12/25
2019年
1月期		1,700
9/28		1,403
7/16		560
4/26		+10.06%
12/20		-8.83%
7/16
2020年
1月期		1,681
12/30
12/20		1,301
3/17		1,120
12/26		+9.17%
11/25		-17.7%
3/17
2021年
1月期		1,665
1/13		1,401
9/10		700
11/25		+9.9%
1/13		-3.34%
4/20

年間値上がり率

2013/12/30 vs 2012/12/27
22%（1.22倍）
2014/12/30 vs 2013/12/30
8%（1.08倍）
2015/12/30 vs 2014/12/30
0%（1倍）
2016/12/29 vs 2015/12/30
-1%（0.99倍）
2017/12/29 vs 2016/12/29
20%（1.2倍）
2018/12/25 vs 2017/12/29
-14%（0.86倍）
2019/12/30 vs 2018/12/25
14%（1.14倍）
2020/12/29 vs 2019/12/30
-4%（0.96倍）