株価チャート

株価

4/25

前日 (4/24)
568
始値
564
高値
565
安値
564
終値 -0.7%
564
出来高 -32.91%
1,392,930

乖離率

株価（5日）
移動平均値
+0.71%
560
株価（25日）
移動平均値
-0.53%
567
出来高（5日）
移動平均値
-32.31%
2,057,842

2023/11/29～2024/04/25

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
04/25564565564564-0.7%1,392,930--0.53%--
04/24566568566568+1.61%2,076,220-+0.18%--
04/23559559558559+0.18%1,025,380--1.41%--
04/22555558554558+0.9%1,018,760--1.59%--
04/19558558545553-1.43%4,775,920--2.3%--
04/18559561559561-0.36%1,580,190--0.88%--
04/17564565562563+0.18%2,427,120--0.53%--
04/16565565561562-1.4%2,791,290--0.53%--
04/15568570566570-0.52%2,818,730-+1.06%--
04/12574574573573+0.7%1,550,460-+1.6%--
04/11568569567569-0.18%1,213,060-+1.25%--
04/10570570570570+0.18%932,330-+1.42%--
04/09569570569569+0.18%2,070,880-+1.43%--
04/08569569568568+1.07%2,200,960-+1.43%--
04/05561562559562-1.58%3,118,590-+0.36%--
04/04571572570571+0.71%1,752,610-+2.15%--
04/03568568567567-0.87%1,966,410-+1.61%--
04/02572572571572-0.35%2,352,510-+2.51%--
04/01576576574574+0.17%2,368,900-+3.05%--
03/29575576572573+0.17%1,461,490-+3.24%--
03/28571573571572+0.18%3,091,450-+3.25%--
03/27569571569571+0.18%2,917,530-+3.25%--
03/26569570569570+0.18%1,301,680-+3.45%--
03/25570570569569-0.52%2,147,510-+3.45%--
03/22573573571572+0.18%2,629,890-+4.19%--
03/21568571567571+2.51%8,843,380-+4.2%--
03/19553557552557+1.09%2,469,700-+2.01%--
03/18549551549551+0.36%784,760-+0.92%--
03/15550551549549-0.36%918,400-+0.73%--
03/14550551549551+0.18%1,001,680-+1.29%--
03/13550550548550+0.73%1,745,370-+1.29%--
03/12542546541546+0.74%2,712,550-+0.55%--
03/11541542540542-1.28%1,616,970-0%--
03/08549550547549+0.73%2,641,500-+1.48%--
03/07548549544545-0.55%3,405,000-+0.93%--
03/06549549548548-1.08%2,628,530-+1.67%--
03/05555555554554-0.18%1,003,600-+2.97%--
03/04554555553555+0.54%1,898,030-+3.35%--
03/01549552549552+0.91%1,620,390-+3.18%--
02/29549549546547-0.55%1,430,370-+2.43%--
02/28550550549550+0.36%1,499,500-+3.19%--
02/27549549548548-0.36%1,480,950-+3.01%--
02/26551551549550+1.29%3,315,960-+3.77%--
02/22542543541543+1.31%2,938,690-+2.84%--
02/21537537536536-0.74%1,467,670-+1.71%--
02/205405415395400%993,770-+2.66%--
02/19541541540540-0.55%1,282,470-+3.05%--
02/16542544542543+0.56%2,195,460-+3.82%--
02/15542542540540+0.75%2,502,870-+3.65%--
02/14537537535536-0.56%2,988,400-+3.28%--
02/13539539538539+0.56%1,960,960-+4.05%--
02/09536537536536+0.56%1,529,830-+3.88%--
02/08529534528533+0.19%8,004,220-+3.7%--
02/07529532529532+0.19%801,700-+3.91%--
02/065315315305310%1,362,620-+4.12%--
02/05532532530531+1.72%2,384,220-+4.32%--
02/02522523521522+1.16%1,510,310-+2.96%--
02/01516516515516-1.53%2,776,110-+1.98%--
01/31522524522524-0.19%2,249,880-+3.76%--
01/30525525524525+0.38%1,973,910-+4.37%--
01/29522523522523+0.38%1,631,000-+4.18%--
01/265225225205210%2,034,020-+3.99%--
01/255205215195210%2,655,460-+4.41%--
01/24522522521521+0.39%2,316,590-+4.62%--
01/235195215185190%2,506,560-+4.64%--
01/22519520518519+0.97%2,428,610-+4.85%--
01/19512514511514+1.38%2,466,310-+4.05%--
01/185085085065070%1,165,320-+2.84%--
01/17507508506507+0.8%2,142,670-+3.26%--
01/16503504502503+0.2%1,909,720-+2.65%--
01/15501502501502+0.2%1,847,800-+2.45%--
01/12501502500501-0.6%2,902,930-+2.45%--
01/11504504503504+1.41%3,319,510-+3.28%--
01/10496497496497+0.61%1,992,440-+1.84%--
01/09496496493494+0.82%2,085,520-+1.44%--
01/05491492490490+0.2%1,404,200-+0.62%--
01/044874904864890%3,016,910-+0.41%--
2023
12/294894904894890%1,879,820-+0.41%--
12/28489490488489-0.61%1,874,650-+0.41%--
12/27492493491492+0.61%2,269,610-+1.03%--
12/26489490488489-0.2%762,240-+0.62%--
12/25490490488490+0.62%911,830-+0.82%--
12/224874884864870%1,766,020-+0.21%--
12/21488489486487-1.62%5,407,080-+0.21%--
12/20495496494495+0.61%1,928,140-+1.64%--
12/19488492487492+1.23%1,758,770-+1.23%--
12/18485486485486+0.41%913,690-0%--
12/15485486483484+0.41%1,483,070--0.21%--
12/14487487481482-1.43%5,520,680--0.62%--
12/13488489488489+0.62%1,171,120-+0.82%--
12/12487488485486+0.41%1,086,790-+0.41%--
12/11482484482484+1.47%1,278,500-+0.21%--
12/08477477472477-0.83%5,078,010--1.04%--
12/07484484481481-1.23%1,572,930--0.21%--
12/06486488486487+0.62%1,755,340-+1.46%--
12/05485486484484-0.41%1,012,550-+1.04%--
12/04485486484486-0.41%1,649,140-+1.89%--
12/01488488486488+0.83%1,570,610-+2.52%--
11/304844844834840%1,640,010-+1.89%--
11/29483485483484-0.62%1,750,030-+2.33%--

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
2018年
2月期		236
2,357
6/18		194
1,942
3/26		319,340
31,934
2/9		+3.99%
5/21		-8.1%
2/6
2019年
2月期		240
2,397
10/2		184
1,835
12/26		816,000
81,600
8/26		+5.19%
2/4		-12.8%
12/25
2020年
2月期		270
2,693
2/21
2,698
2/20		172
1,716
3/23		5,932,190
593,219
3/17		+11.37%
4/17		-23.37%
3/23
2021年
2月期		358
3,575
8/31		242
2,420
10/30		6,929,750
692,975
11/6		+4.53%
4/2
3/16		-5.53%
10/30
2022年
2月期		419
8/19		339
2/24
3,390
9/22		10,991,410
1,099,141
11/26		+11.14%
3/29		-7.67%
5/12
2023年
2月期		475
8/31		361
1/4		8,493,620
10/24		+5.81%
6/16		-8%
12/20
最新564
2024/4/25		1,392,930-0.53%
567

年間値上がり率

2018/12/28 vs 2017/12/29
-8%（0.92倍）
2019/12/30 vs 2018/12/28
28%（1.28倍）
2020/12/30 vs 2019/12/30
9%（1.09倍）
2021/12/30 vs 2020/12/30
43%（1.43倍）
2022/12/30 vs 2021/12/30
-7%（0.93倍）
2023/12/29 vs 2022/12/30
33%（1.33倍）
2024/04/25 vs 2023/12/29
15%（1.15倍）
過去安値
172円（2020/03/23）
229%（3.29倍）
564円（4/25）