株価チャート

株価

4/19

前日 (4/18)
2,618
始値
2,598
高値
2,598
安値
2,536
終値 -2.14%
2,562
出来高 -32.47%
2,961

乖離率

株価（5日）
移動平均値
-1.8%
2,609
株価（25日）
移動平均値
-2.29%
2,622
出来高（5日）
移動平均値
-13.19%
3,411

2023/11/22～2024/04/19

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
04/192,5982,5982,5362,562-2.14%2,961--2.29%--
04/182,5682,6182,5682,6180%4,385--0.15%--
04/172,5902,6182,5772,618+0.61%4,244--0.11%--
04/162,6232,6232,5902,602-1.59%3,396--0.61%--
04/152,6302,6442,6202,644-0.97%2,071-+1.15%--
04/122,6762,6772,6662,670-0.19%1,186-+2.3%--
04/112,6302,6752,6302,675-0.04%10,897-+2.69%--
04/102,6682,6842,6652,676+0.6%1,441-+2.92%--
04/092,6492,6632,6492,660+0.83%1,968-+2.5%--
04/082,6362,6402,6002,638+0.23%2,529-+1.81%--
04/052,6132,6322,6042,632-0.23%2,482-+1.7%--
04/042,6382,6432,6322,638+0.53%1,262-+2.09%--
04/032,6192,6302,6192,624-0.23%868-+1.63%--
04/022,6392,6432,6252,630-0.42%2,210-+1.98%--
04/012,6472,6502,6212,641+0.46%3,794-+2.48%--
03/292,6212,6292,5602,629+0.27%1,779-+2.18%--
03/282,6022,6222,5202,622+0.42%28,865-+1.98%--
03/272,6072,6302,6062,611-0.23%4,027-+1.67%--
03/262,6052,6252,5992,617+0.42%1,839-+2.03%--
03/252,5932,6062,5792,606+0.04%2,949-+1.72%--
03/222,6312,6392,5972,605-0.99%9,552-+1.84%--
03/212,6002,6312,6002,631+2.25%6,532-+3.06%--
03/192,5652,5752,5522,573-0.08%2,289-+0.94%--
03/182,5462,5752,5462,575+0.78%1,591-+1.18%--
03/152,5742,5752,5322,555-0.47%1,745-+0.55%--
03/142,5502,5682,5502,567-0.31%2,158-+1.1%--
03/132,5652,5752,5592,575+0.59%1,974-+1.5%--
03/122,5242,5602,5242,560+2.4%2,340-+1.07%--
03/112,5292,5312,5002,500-2%4,896--1.15%--
03/082,5472,5542,5412,551+1.11%3,819-+0.99%--
03/072,5372,5492,5222,523-1.02%2,731-+0.04%--
03/062,5322,5492,5002,549-0.2%2,652-+1.19%--
03/052,5702,5752,5442,554-0.62%3,262-+1.51%--
03/042,5572,5702,5552,570+0.51%1,951-+2.31%--
03/012,5502,5572,5302,557+0.39%3,537-+1.95%--
02/292,5462,5712,5312,547-1.09%3,221-+1.76%--
02/282,5742,5762,5622,575+0.82%2,356-+3.04%--
02/272,5762,5762,5512,554-0.47%1,740-+2.49%--
02/262,5692,5762,5562,566+0.16%3,009-+3.18%--
02/222,5412,5662,5412,562-0.19%1,797-+3.26%--
02/212,5302,5672,5292,567+1.06%1,531-+3.72%--
02/202,5462,5602,5312,540+0.2%9,476-+2.88%--
02/192,5412,5692,5002,535-0.71%5,035-+2.84%--
02/162,5092,5532,5082,553+1.75%9,237-+3.74%--
02/152,5092,5142,4902,509+0.88%1,464-+2.12%--
02/142,4922,4922,4002,487-0.88%4,135-+1.34%--
02/132,5102,5132,5002,509+0.84%2,980-+2.37%--
02/092,4772,4982,4772,488+0.36%3,010-+1.59%--
02/082,4752,4882,4612,479-1.04%2,765-+1.35%--
02/072,5102,5242,4982,505+0.24%4,200-+2.45%--
02/062,4742,5002,4662,499+0.77%2,490-+2.33%--
02/052,4562,4802,4412,480+0.94%5,366-+1.64%--
02/022,4402,4572,4362,457+0.82%3,145-+0.82%--
02/012,4482,4482,4202,4370%3,101-+0.08%--
01/312,4512,4642,4352,437-0.89%4,606-+0.16%--
01/302,4792,4802,4522,459-0.81%3,831-+1.11%--
01/292,4662,4792,4502,479+0.77%3,371-+2.02%--
01/262,4572,4622,4502,460+0.2%6,336-+1.32%--
01/252,4432,4562,4372,455+0.99%4,167-+1.2%--
01/242,4502,4502,4242,431-0.53%2,299-+0.29%--
01/232,4312,4442,4172,444+1.24%2,379-+0.91%--
01/222,4332,4502,4122,414-0.78%12,184--0.25%--
01/192,4322,4452,4212,433+0.87%6,332-+0.54%--
01/182,4122,4152,3922,412+0.5%2,886--0.25%--
01/172,4202,4272,3922,400-0.83%7,218--0.7%--
01/162,4442,4442,4202,420-0.94%2,177-+0.08%--
01/152,4462,4502,4362,443+0.04%4,766-+1.03%--
01/122,4262,4502,4262,442-0.33%2,767-+1.03%--
01/112,4332,4502,4192,450+1.24%6,868-+1.37%--
01/102,4242,4372,3412,420-0.12%8,039-+0.08%--
01/092,4402,4492,4202,423-1.06%2,421-+0.17%--
01/052,4392,4492,4202,449+0.78%5,894-+1.2%--
01/042,4212,4372,4082,430-0.29%5,637-+0.41%--
2023
12/292,4352,4442,4272,437-0.2%834-+0.66%--
12/282,4302,4422,4192,442+0.33%5,084-+0.83%--
12/272,4182,4372,4002,434+0.21%8,251-+0.45%--
12/262,4042,4842,3992,429+1.21%12,060-+0.16%--
12/252,3902,4292,3762,400+0.29%14,081--1.15%--
12/222,4102,4192,3932,393-0.13%36,936--1.56%--
12/212,4002,4152,3942,396-1.11%3,652--1.6%--
12/202,4292,4492,4212,423+0.17%6,829--0.62%--
12/192,4102,4232,3952,419+0.12%1,895--0.82%--
12/182,3972,4162,3932,416+0.42%2,036--0.94%--
12/152,3992,4122,3952,406+1.35%7,445--1.35%--
12/142,4022,4022,3632,374-0.92%4,402--2.74%--
12/132,4242,4242,3902,396-0.58%1,867--1.92%--
12/122,4212,4292,4032,410+0.84%1,223--1.43%--
12/112,4122,4122,3732,390+0.04%4,076--2.29%--
12/082,3962,3972,3522,389-0.87%7,670--2.29%--
12/072,4072,4302,4042,410-0.95%5,636--1.31%--
12/062,4252,4402,4202,433+0.5%2,122--0.21%--
12/052,4242,4492,4182,421-1.02%4,202--0.53%--
12/042,4562,4582,4402,446-0.49%7,617-+0.66%--
12/012,4652,4672,4472,458+0.7%1,370-+1.4%--
11/302,4352,4542,4282,441-0.25%6,978-+0.91%--
11/292,4662,4682,4442,447-0.73%2,148-+1.33%--
11/282,4522,4692,4522,465+0.57%3,447-+2.28%--
11/272,4752,4832,4512,451-0.85%4,295-+1.91%--
11/242,4802,4912,4722,472+0.24%7,552-+2.96%--
11/222,4562,4742,4562,466-0.72%2,376-+2.84%--

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		2,361
1/17		1,886
8/16		19,332
1/4		+6.24%
1/5		-9.32%
2/9
2019年
2月期		2,021
4/17		1,651
8/26		25,638
5/8		+6.08%
9/13		-8.26%
8/6
2020年
2月期		2,092
1/14		1,282
3/19		37,702
3/10		+10.78%
6/8		-24.5%
3/19
2021年
2月期		2,550
6/28		1,795
9/24		77,199
11/10		+7.53%
1/21		-6.44%
7/28
2022年
2月期		2,470
10/21
10/20		2,007
3/16		61,861
6/9		+7.52%
4/5		-10.02%
3/8
2023年
2月期		2,530
8/1		2,050
3/20		59,790
11/14		+5.76%
6/16		-5.8%
3/20
最新2,562
2024/4/19		2,961-2.29%
2,622

年間値上がり率

2018/12/28 vs 2017/12/29
-20%（0.8倍）
2019/12/30 vs 2018/12/28
14%（1.14倍）
2020/12/30 vs 2019/12/30
7%（1.07倍）
2021/12/30 vs 2020/12/30
8%（1.08倍）
2022/12/30 vs 2021/12/30
-9%（0.91倍）
2023/12/29 vs 2022/12/30
15%（1.15倍）
2024/04/19 vs 2023/12/29
5%（1.05倍）
過去安値
1,282円（2020/03/19）
100%（2倍）
2,562円（4/19）