株価チャート

株価

3/26

前日 (3/22)
2,311
始値
2,301
高値
2,301
安値
2,301
終値 -0.43%
2,301
出来高 ±0%
10

乖離率

株価（5日）
移動平均値
+1.81%
2,260
株価（25日）
移動平均値
+9.62%
2,099
出来高（5日）
移動平均値
-37.5%
16

2022/03/23～2024/03/26

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
03/262,3012,3012,3012,301-0.43%10-+9.62%--
03/222,3112,3112,3112,311+3.49%10-+10.95%--
03/182,2332,2332,2332,233-0.4%10-+7.98%--
03/052,2422,2422,2422,242+1.22%10-+9.05%--
03/012,2152,2152,2152,215-1.03%40-+8.37%--
02/272,2332,2382,2332,238+0.18%30-+10.08%--
02/262,2632,2632,2342,234+2.71%20-+10.65%--
02/162,1752,1752,1752,175+0.6%10-+8.37%--
02/152,2202,2202,1622,162+1.6%110-+8.21%--
02/092,1282,1282,1282,128+0.33%30-+7.1%--
01/242,1212,1212,1212,121+1%50-+7.34%--
01/162,1002,1002,1002,100-1.04%50-+6.82%--
01/152,1222,1222,1222,122+2.02%50-+8.49%--
01/122,0802,0802,0802,080-0.86%10-+6.94%--
01/112,0872,0982,0872,098+2.64%100-+8.48%--
01/092,0442,0442,0442,044+2.56%10-+6.35%--
01/041,9911,9931,9911,993+0.61%60-+4.24%--
2023
12/261,9811,9811,9811,981+0.81%10-+4.04%--
12/151,9651,9651,9651,965-0.51%10-+3.58%--
12/111,9751,9751,9751,975-1.25%10-+4.55%--
12/012,0002,0002,0002,0000%180-+6.38%--
11/162,0002,0002,0002,000+5.15%10-+6.95%--
10/201,9021,9021,9021,902-1.76%110-+2.26%--
10/101,9361,9361,9361,936+0.94%10-+4.37%--
08/281,9181,9181,9181,918+0.26%10-+3.9%--
08/251,9131,9131,9131,913-0.62%10-+4.19%--
08/241,9251,9251,9251,925-0.67%10-+5.48%--
08/151,9381,9381,9381,9380%10-+6.78%--
08/141,9381,9381,9381,938+0.1%10-+7.31%--
08/081,9361,9361,9361,936+2.92%10-+7.68%--
07/131,8811,8811,8811,881-3.59%10-+5.2%--
07/071,9601,9601,9511,951+0.15%260-+9.61%--
06/152,0002,0001,9481,948+4.06%3,000-+10.12%--
06/021,8721,8721,8721,872+0.81%10-+6.55%--
05/221,8571,8571,8571,857-0.91%30-+6.36%--
05/191,8741,8741,8741,874+0.86%50-+7.89%--
05/181,8581,8581,8581,858+1.42%20-+7.59%--
05/161,8301,8321,8301,832+0.49%100-+6.64%--
05/151,8221,8231,8221,823+2.47%50-+6.61%--
05/121,7791,7791,7791,779-1.55%20-+4.46%--
05/091,8091,8091,8071,807+0.28%20-+6.36%--
05/021,8071,8071,7891,802+0.28%50-+6.25%--
05/011,7971,7971,7971,797+1.81%20-+6.14%--
04/251,7651,7651,7651,765+0.57%20-+4.38%--
04/201,7551,7551,7551,755+0.23%20-+3.85%--
04/191,7511,7511,7511,751-0.11%10-+3.79%--
04/181,7531,7531,7531,753-0.06%10-+4.16%--
04/031,7541,7541,7541,754+2.15%10-+4.53%--
03/301,7171,7171,7171,717+2.2%20-+2.63%--
03/271,6801,6801,6801,680+2.44%20-+0.48%--
03/161,6401,6401,6401,640-2.09%10--1.97%--
03/141,6751,6751,6751,675-2.05%30-0%--
03/131,7101,7101,7101,710-1.95%30-+2.15%--
03/091,7441,7441,7441,744+3.38%10-+4.31%--
02/101,6871,6871,6871,687+1.44%70-+1.02%--
02/021,6741,6741,6631,663-1.07%200--0.36%--
01/261,6771,6811,6771,681+2.38%220-+0.66%--
01/231,6421,6421,6421,642+2.69%40--1.68%--
01/161,5991,5991,5991,599-1.66%60--4.42%--
01/111,6261,6261,6261,6260%10--3.1%--
2022
12/231,6321,6321,6261,626-0.97%20--3.21%--
12/221,6421,6421,6421,6420%10--2.38%--
12/211,6421,6421,6421,6420%10--2.38%--
12/201,6491,6491,6421,642-2.67%20--2.38%--
12/081,6871,6871,6871,687-1.98%10-+0.3%--
12/021,7211,7211,7211,721-0.23%10-+2.44%--
12/011,7461,7461,7251,725-1.82%20-+2.86%--
11/251,7571,7571,7571,757+1.97%10-+4.9%--
11/181,7231,7231,7231,723+2.13%10-+3.3%--
11/021,6871,6871,6871,687+1.81%10-+1.32%--
10/041,6571,6571,6571,657+2.86%10--0.48%--
09/261,6111,6111,6111,611-1.89%10--3.19%--
09/221,6421,6421,6421,642-2.32%10--1.56%--
09/141,6811,6811,6811,681-2.1%10-+0.6%--
09/131,7171,7171,7171,717+2.39%10-+2.69%--
09/081,6771,6771,6771,677+0.9%100-+0.36%--
09/071,6621,6621,6621,662-0.42%10--0.48%--
09/061,6691,6691,6691,669-0.18%10-0%--
09/051,6691,6721,6691,672-0.42%230-+0.3%--
09/021,6791,6791,6791,6790%10-+0.9%--
09/011,6781,6791,6781,679-0.47%230-+1.14%--
08/291,6871,6871,6871,687-2.03%200-+2%--
08/161,7221,7221,7221,722+0.47%400-+4.49%--
08/151,7141,7141,7141,714+1.84%400-+4.45%--
08/011,6831,6831,6831,683+0.12%100-+2.81%--
07/251,6811,6811,6811,681+3.26%10-+2.81%--
07/191,6391,6391,6281,628-0.97%2,000--0.31%--
07/131,6441,6441,6441,644+0.24%100-+0.74%--
07/071,6281,6401,6281,640+0.61%180-+0.55%--
07/041,6301,6301,6301,630-2.1%20--0.06%--
05/301,6651,6651,6651,665+0.24%10-+1.96%--
05/271,6611,6611,6611,661+3.88%100-+1.71%--
05/101,6201,6201,5991,599-3.03%30--2.08%--
05/091,6581,6581,6491,649-0.96%110-+0.86%--
05/061,6651,6651,6651,665+1.46%10-+1.77%--
04/191,6521,6521,6411,641-3.64%20-+0.37%--
04/011,7031,7031,7031,703-1.16%10-+4.1%--
03/301,7231,7231,7231,723+1.35%20-+5.25%--
03/281,7021,7021,7001,7000%80-+3.85%--
03/231,6801,7001,6801,700+2.78%90-+3.6%--

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
7月期		1,188
7/8		963
4/14
4/11		1,770
6/30		+14%
12/8		-2.87%
10/17
2015年
1月期		1,415
4/1		1,011
10/17		3,030
12/30		+10.46%
6/25		-7.07%
9/28
2016年
1月期		1,480
11/4		1,060
7/14		40,370
12/10		+9.44%
11/30		-14.21%
7/8
2017年
1月期		1,391
11/4		1,066
11/9		182,050
12/27		+10.91%
12/27		-7.82%
4/14
2018年
1月期		1,634
1/10		1,206
9/8		3,620
1/4		+14.18%
10/24		-7.47%
3/23
2019年
1月期		1,512
9/27		1,258
12/25		4,950
10/12		+7.85%
5/28		-8.85%
9/4
2020年
1月期		1,539
1/10		1,020
3/13		6,090
12/26		+11.31%
11/27		-30.17%
3/13
2021年
1月期		1,837
3/2		1,363
8/4		2,030
2/4		+11.16%
1/12		-3.78%
7/20
2022年
1月期		1,842
9/14		1,534
3/8		2,000
7/19		+5.27%
3/30		-8.59%
3/8
2023年
1月期		2,000
6/15		1,599
1/16		3,000
6/15		+10.67%
2/26		-4.44%
1/16
最新2,301
2024/3/26		10+9.62%
2,099

年間値上がり率

2015/12/11 vs 2014/12/30
13%（1.13倍）
2016/12/30 vs 2015/12/11
-9%（0.91倍）
2017/12/29 vs 2016/12/30
20%（1.2倍）
2018/12/25 vs 2017/12/29
-11%（0.89倍）
2019/12/30 vs 2018/12/25
17%（1.17倍）
2020/12/28 vs 2019/12/30
5%（1.05倍）
2021/12/30 vs 2020/12/28
10%（1.1倍）
2022/12/23 vs 2021/12/30
-8%（0.92倍）
2023/12/26 vs 2022/12/23
22%（1.22倍）
2024/03/26 vs 2023/12/26
16%（1.16倍）
過去安値
963円（2014/04/14）
139%（2.39倍）
2,301円（3/26）