株価チャート

株価

4/19

前日 (4/18)
2,180
始値
2,151
高値
2,159
安値
2,135
終値 -0.96%
2,159
出来高 -77.08%
132

乖離率

株価（5日）
移動平均値
-1.68%
2,196
株価（25日）
移動平均値
-2.97%
2,225
出来高（5日）
移動平均値
-39.45%
218

2023/11/21～2024/04/19

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
04/192,1512,1592,1352,159-0.96%132--2.97%--
04/182,2202,2202,1752,180-0.55%576--2.02%--
04/172,1912,1922,1912,1920%2--1.44%--
04/162,2522,2522,1922,192-2.79%334--1.39%--
04/152,2642,2642,2402,255-0.04%46-+1.49%--
04/122,2362,2562,2342,256+1.53%38-+1.58%--
04/112,2302,2302,2222,222-0.31%3-+0.09%--
04/102,2312,2342,2292,229-0.09%23-+0.45%--
04/092,2302,2312,2192,231+0.04%125-+0.59%--
04/082,2472,2482,2152,230+1.46%155-+0.63%--
04/052,2112,2262,1802,198-0.59%215--0.77%--
04/042,2152,2402,2112,211-0.09%1,635--0.14%--
04/032,2382,2382,1852,213-0.14%495-0%--
04/022,2102,2222,2002,216-1.25%306-+0.18%--
04/012,2642,2642,2272,244-0.88%150-+1.54%--
03/292,2622,2642,2452,264+0.09%26-+2.58%--
03/282,2792,2792,2602,262+0.09%45-+2.72%--
03/272,2762,2762,2542,260+0.67%88-+2.87%--
03/262,2592,2622,2402,245+0.18%20-+2.37%--
03/252,2902,2902,2412,241-1.71%73-+2.38%--
03/222,2212,2802,2212,280+1.11%96-+4.4%--
03/212,2442,2552,2402,255+1.49%189-+3.58%--
03/192,1882,2222,1522,222+1.28%176-+2.3%--
03/182,1762,1952,1752,194+0.83%330-+1.29%--
03/152,1822,1822,1502,176+0.69%51-+0.65%--
03/142,1622,1622,1612,161-0.05%9-+0.09%--
03/132,1612,1652,1202,162+0.05%350-+0.28%--
03/122,1512,1612,1352,161-0.46%131-+0.32%--
03/112,2342,2342,1542,171-2.3%687-+0.46%--
03/082,1772,2312,1772,222+0.14%376-+3.06%--
03/072,2052,2202,1852,219+0.82%163-+3.31%--
03/062,1632,2032,1632,201+0.05%991-+2.85%--
03/052,1952,2002,1952,2000%49-+3.09%--
03/042,1922,2002,1872,200+0.36%382-+3.43%--
03/012,1802,1942,1782,192+0.55%243-+3.4%--
02/292,1872,1872,1412,180-0.32%323-+3.07%--
02/282,1872,1872,1792,187+0.37%119-+3.65%--
02/272,1692,1802,1602,1790%384-+3.56%--
02/262,1202,1792,1202,179+1.3%331-+3.86%--
02/222,1072,1702,1072,151+0.56%270-+2.82%--
02/212,1582,1582,1162,139-0.93%86-+2.49%--
02/202,1532,1592,1222,159+0.28%59-+3.7%--
02/192,1002,1622,1002,153+0.75%214-+3.66%--
02/162,1302,1372,1232,137+0.56%105-+3.14%--
02/152,1202,1252,0812,125+0.81%59-+2.86%--
02/142,0802,1182,0802,108-0.28%130-+2.33%--
02/132,0982,1202,0302,114+1.15%608-+2.87%--
02/092,0922,0932,0902,090-0.1%28-+2.05%--
02/082,0802,0952,0622,092-0.05%438-+2.55%--
02/072,0822,1042,0802,093-0.1%32-+2.9%--
02/062,1042,1222,0602,095-0.33%1,390-+3.3%--
02/052,1372,2192,0742,102-10.06%4,564-+3.96%--
02/022,0482,4232,0012,337+14.45%3,279-+16.04%--
02/012,0492,0492,0422,042+1.14%74-+2.3%--
01/312,0302,0301,9962,019-0.54%68-+1.41%--
01/302,0802,0801,9852,030-0.68%199-+2.16%--
01/292,0432,1151,9892,044+1.14%527-+3.08%--
01/262,0332,0332,0212,021-0.64%23-+2.17%--
01/252,0582,0582,0332,034-1.12%32-+3.14%--
01/242,0392,0702,0392,057-0.39%58-+4.58%--
01/232,0452,0692,0272,065+0.88%327-+5.25%--
01/222,0272,0471,9902,047+0.99%531-+4.39%--
01/192,0202,0272,0202,027+0.35%8-+3.68%--
01/182,0002,0202,0002,020-0.49%91-+3.59%--
01/172,0402,0502,0302,030+0.5%172-+4.37%--
01/162,0012,0391,9922,020-0.54%226-+4.07%--
01/152,0242,0311,9812,031+0.84%1,024-+4.8%--
01/122,0102,0222,0002,014+0.7%234-+4.14%--
01/111,9902,0001,9902,000+1.27%142-+3.57%--
01/101,9831,9841,9711,975-0.3%267-+2.38%--
01/091,9821,9831,9591,981+2.96%150-+2.8%--
01/051,9041,9391,9041,924+1.26%63--0.05%--
01/041,8781,9301,8781,900-2.06%1,616--1.35%--
2023
12/291,9521,9521,9351,940-0.21%95-+0.62%--
12/281,9421,9491,9421,944+0.1%67-+0.83%--
12/271,9401,9421,9331,942+2.21%362-+0.73%--
12/261,9021,9021,9001,9000%6--1.4%--
12/251,9401,9401,8711,900-0.58%71--1.5%--
12/221,9101,9181,9091,911-0.16%259--0.93%--
12/211,9391,9391,9141,914-0.52%33--0.78%--
12/201,8831,9241,8821,924+0.26%108--0.26%--
12/191,9301,9301,9001,919+1.53%18--0.47%--
12/181,9301,9301,8901,890-1.1%153--1.92%--
12/151,9401,9401,9081,911+0.05%69--0.78%--
12/142,0032,0031,8841,910-6.37%2,743--0.78%--
12/131,9202,0401,9202,040+6.25%1,562-+6.03%--
12/121,9061,9201,8981,920+2.07%20-+0.05%--
12/111,9101,9101,8811,881-1%65--1.93%--
12/081,9431,9431,8921,900-1.91%83--0.89%--
12/071,9451,9451,9251,937-0.36%16-+1.2%--
12/061,9301,9441,9301,944+0.73%178-+1.78%--
12/051,9341,9341,9111,930-0.16%26-+1.21%--
12/041,9471,9471,9001,933-0.72%21-+1.63%--
12/011,9401,9471,9381,947+0.52%9-+2.58%--
11/301,9281,9371,9281,937+0.21%122-+2.27%--
11/281,9021,9331,9021,933-0.1%505-+2.28%--
11/271,9601,9601,9321,935-0.67%7-+2.6%--
11/241,9501,9551,9481,9480%4-+3.45%--
11/221,9401,9481,9401,948+0.41%478-+3.62%--
11/211,9541,9541,9351,940+0.26%53-+3.36%--

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
1月期		1,171
7/17		949
10/9		3,025
10/15		+5.05%
6/3		-9.59%
2/4
2015年
1月期		1,435
6/30		990
10/21		10,829
6/30		+9.31%
11/11		-11.29%
8/25
2016年
1月期		1,450
12/11		1,012
6/27		24,308
1/15		+19.4%
8/8		-11.68%
1/21
2017年
1月期		1,371
8/8		1,080
8/2		4,200
8/8		+6.53%
12/14		-5.61%
9/13
2018年
1月期		1,599
5/22		1,281
9/7
9/6		29,000
3/22		+10.99%
10/24		-5.88%
2/14
2019年
1月期		1,600
10/2		1,231
12/25		130,091
9/19		+5.85%
9/26		-11.7%
12/25
2020年
1月期		1,539
12/30		1,069
3/13		69,013
11/18		+11.29%
4/8		-19.99%
3/17
2021年
1月期		1,825
3/18		1,330
9/1		12,065
7/5		+6.91%
3/18		-3.78%
5/19
2022年
1月期		1,984
1/5		1,507
3/9		1,920
6/13		+6.74%
9/14		-7.74%
1/25
2023年
1月期		1,940
6/14
6/13		1,520
10/11		5,356
4/28		+7%
6/14		-4.39%
1/17
最新2,159
2024/4/19		132-2.97%
2,225

年間値上がり率

2014/12/30 vs 2013/12/30
15%（1.15倍）
2015/12/30 vs 2014/12/30
5%（1.05倍）
2016/12/30 vs 2015/12/30
-4%（0.96倍）
2017/12/29 vs 2016/12/30
18%（1.18倍）
2018/12/28 vs 2017/12/29
-11%（0.89倍）
2019/12/30 vs 2018/12/28
16%（1.16倍）
2020/12/30 vs 2019/12/30
7%（1.07倍）
2021/12/30 vs 2020/12/30
11%（1.11倍）
2022/12/30 vs 2021/12/30
-10%（0.9倍）
2023/12/29 vs 2022/12/30
20%（1.2倍）
2024/04/19 vs 2023/12/29
11%（1.11倍）
過去安値
949円（2013/10/09）
128%（2.28倍）
2,159円（4/19）