株価チャート

株価

4/26

前日 (4/25)
2,936
始値
2,907
高値
2,921
安値
2,896
終値 -0.51%
2,921
出来高 -34.55%
2,557

乖離率

株価（5日）
移動平均値
+0.55%
2,905
株価（25日）
移動平均値
-0.68%
2,941
出来高（5日）
移動平均値
-35.61%
3,971

2023/11/30～2024/04/26

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
04/262,9072,9212,8962,921-0.51%2,557--0.68%--
04/252,9212,9402,9202,936+0.86%3,907--0.27%--
04/242,9072,9112,9022,911+0.73%4,702--1.19%--
04/232,8822,8922,8822,890+0.73%3,920--1.93%--
04/222,8672,8702,8562,869+1.77%4,770--2.71%--
04/192,8362,8402,7802,819-0.74%24,490--4.44%--
04/182,8422,8482,8312,840-1.08%4,616--3.89%--
04/172,8742,8772,8632,871-0.79%5,782--3.01%--
04/162,9192,9192,8772,894-1.73%8,514--2.33%--
04/152,9392,9462,9302,945-0.27%6,668--0.67%--
04/122,9542,9542,9472,953+0.31%2,187--0.44%--
04/112,9652,9652,9262,944-3%29,972--0.71%--
04/103,0303,0353,0253,035+1.3%5,676-+2.33%--
04/092,9922,9972,9902,996+1.77%4,473-+1.05%--
04/082,9562,9572,9372,944+0.24%15,120--0.67%--
04/052,9362,9372,9112,937-0.78%15,371--0.91%--
04/042,9582,9762,9512,960+0.34%11,242--0.13%--
04/032,9462,9502,9392,950-1.44%9,603--0.41%--
04/022,9993,0052,9892,993-1.87%7,310-+1.11%--
04/013,0303,0553,0203,050+1.33%14,121-+3.11%--
03/293,0103,0453,0053,010+0.57%8,573-+1.93%--
03/282,9843,0002,9832,993+1.32%6,364-+1.49%--
03/272,9452,9542,9392,954+0.1%4,211-+0.27%--
03/262,9482,9592,9452,951-0.17%1,772-+0.24%--
03/252,9612,9622,9502,956-1.63%8,560-+0.41%--
03/223,0003,0203,0003,005+0.87%9,643-+2.21%--
03/212,9722,9902,9632,979+1.12%15,907-+1.5%--
03/192,9172,9472,9172,946+0.82%2,173-+0.48%--
03/182,9052,9222,9042,922+0.45%4,397--0.27%--
03/152,9102,9132,9032,909-1.05%3,302--0.58%--
03/142,9392,9482,9312,940-0.47%2,962-+0.51%--
03/132,9442,9542,9402,954-0.2%2,625-+1.13%--
03/122,9422,9602,9382,960+0.41%3,066-+1.44%--
03/112,9502,9582,9462,948-0.07%4,937-+1.1%--
03/082,9402,9512,9402,950+0.03%1,433-+1.27%--
03/072,9652,9652,9412,949-0.64%5,679-+1.27%--
03/062,9682,9772,9612,968-1.23%10,421-+1.99%--
03/052,9833,0052,9833,005+1.62%10,209-+3.34%--
03/042,9612,9622,9552,957+0.27%12,635-+1.79%--
03/012,9442,9492,9362,949+0.65%11,684-+1.62%--
02/292,9352,9392,9302,930+0.34%5,466-+1%--
02/282,9122,9202,9122,920+0.21%2,752-+0.62%--
02/272,9062,9142,9022,914-0.38%3,391-+0.38%--
02/262,9402,9412,9252,925-0.54%3,508-+0.79%--
02/222,9302,9462,9302,941+1.07%16,347-+1.34%--
02/212,9032,9132,8902,910+0.31%2,927-+0.28%--
02/202,9112,9112,8952,901-0.65%7,175--0.07%--
02/192,9182,9252,9152,920-0.34%12,409-+0.55%--
02/162,9272,9302,9202,930+1.84%28,358-+0.9%--
02/152,8842,8902,8752,877+0.17%2,881--0.93%--
02/142,8672,8732,8662,872-0.79%1,885--1.17%--
02/132,8912,8952,8872,895+0.1%3,672--0.41%--
02/092,8792,8962,8792,892+1.69%9,020--0.52%--
02/082,8502,8502,8302,844-1.01%8,517--2.17%--
02/072,8782,8782,8512,873+0.84%4,265--1.27%--
02/062,8502,8522,8342,849-1.08%17,895--2.1%--
02/052,9032,9032,8712,880-0.48%28,289--1.1%--
02/022,9002,9002,8882,894+0.7%25,294--0.62%--
02/012,8842,8872,8572,874-1.58%8,959--1.27%--
01/312,9002,9202,9002,920+0.24%20,390-+0.34%--
01/302,9192,9232,9092,913-0.07%6,769-+0.17%--
01/292,9192,9192,9042,915-0.14%2,827-+0.28%--
01/262,9112,9242,9092,919+0.83%6,328-+0.45%--
01/252,8912,8952,8782,895-1.3%5,961--0.31%--
01/242,9422,9462,9272,933-0.48%5,271-+1%--
01/232,9402,9492,9402,947+0.37%2,838-+1.62%--
01/222,9262,9392,9222,936+1.28%17,303-+1.49%--
01/192,8922,8992,8842,899-0.48%7,985-+0.42%--
01/182,9202,9202,9082,913-1.22%16,920-+1.08%--
01/172,9402,9542,9392,949+0.51%15,898-+2.57%--
01/162,9322,9352,9232,934+0.14%23,596-+2.3%--
01/152,9192,9302,9152,930+0.69%6,001-+2.34%--
01/122,9102,9502,8972,910-1.32%11,599-+1.82%--
01/112,9342,9502,9342,949+1.34%13,157-+3.36%--
01/102,9102,9142,9012,910+0.31%3,336-+2.28%--
01/092,9142,9152,8952,901-0.1%15,772-+2.29%--
01/052,8942,9042,8922,904+0.8%3,608-+2.69%--
01/042,8722,8842,8662,881-1.1%8,956-+2.16%--
2023
12/292,9042,9142,9032,913+0.66%6,389-+3.59%--
12/282,8992,8992,8852,894-0.17%11,281-+3.21%--
12/272,8882,9002,8872,899+1.01%3,758-+3.72%--
12/262,8652,8722,8632,870+0.38%3,870-+3.02%--
12/252,8612,8742,8502,859-0.03%3,853-+2.88%--
12/222,8532,8612,8512,860-0.14%4,316-+3.14%--
12/212,8692,8692,8352,864-1.31%3,801-+3.51%--
12/202,9002,9052,8932,902+0.73%68,111-+5.07%--
12/192,8732,8882,8532,881+0.28%4,048-+4.8%--
12/182,8742,8862,8642,873-0.73%15,944-+4.93%--
12/152,9032,9102,8902,894+2.48%28,092-+6.12%--
12/142,8202,8432,8042,824+1.47%28,537-+3.98%--
12/132,7782,7862,7732,783+0.07%5,354-+2.81%--
12/122,7842,7872,7782,781+0.22%2,658-+2.96%--
12/112,7602,7762,7532,775+1.31%6,527-+2.89%--
12/082,7322,7392,7092,739-1.37%8,173-+1.86%--
12/072,7892,7902,7662,777-1.14%1,306-+3.58%--
12/062,8012,8102,7982,809+0.14%5,924-+5.25%--
12/052,8072,8182,8032,805+0.79%9,149-+5.61%--
12/042,7502,7832,7502,783+1.53%8,008-+5.22%--
12/012,7252,7412,7252,741+1.63%5,630-+4.1%--
11/302,7002,7002,6842,697+0.11%2,075-+2.74%--

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		2,137
12/21		1,685
3/26		39,566
7/2		+4.48%
5/11		-9.96%
2/6
2019年
2月期		2,192
4/15		1,725
12/25		40,768
8/2		+6.75%
2/5		-11.7%
12/26
2020年
2月期		2,404
2/21		1,330
3/23		97,482
3/25		+15.2%
6/9		-32.66%
3/23
2021年
2月期		2,545
8/31		1,650
10/30		144,018
11/4		+7.1%
3/16		-6.19%
10/30
2022年
2月期		3,205
4/21		2,427
10/1		99,259
12/2		+10.86%
3/30		-11.5%
5/12
2023年
2月期		3,010
9/13		2,238
3/24		106,088
12/14		+6.38%
2/3		-11.95%
3/24
最新2,921
2024/4/26		2,557-0.68%
2,941

年間値上がり率

2018/12/28 vs 2017/12/29
-10%（0.9倍）
2019/12/30 vs 2018/12/28
19%（1.19倍）
2020/12/30 vs 2019/12/30
-16%（0.84倍）
2021/12/30 vs 2020/12/30
57%（1.57倍）
2022/12/30 vs 2021/12/30
-15%（0.85倍）
2023/12/29 vs 2022/12/30
19%（1.19倍）
2024/04/26 vs 2023/12/29
0%（1倍）
過去安値
1,330円（2020/03/23）
120%（2.2倍）
2,921円（4/26）