株価チャート

株価

4/16

前日 (4/15)
142
始値
142
高値
143
安値
142
終値 +0.7%
143
出来高 -61.95%
4,300

乖離率

株価（5日）
移動平均値
+0.7%
142
株価（25日）
移動平均値
+2.14%
140
出来高（5日）
移動平均値
-91.86%
52,820

2020/11/20～2021/04/16

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
2021
04/16142143142143+0.7%4,300-+2.14%--
04/151421421421420%11,300-+1.43%--
04/141421421421420%1,200-+1.43%--
04/131421421421420%233,000-+1.43%--
04/121421431421420%14,300-+2.16%--
04/091421431421420%92,900-+2.16%--
04/08142142141142+1.43%2,400-+2.9%--
04/07139141139140+0.72%1,700-+1.45%--
04/06141141139139-1.42%600-+1.46%--
04/05140141140141+0.71%34,700-+2.92%--
04/02140141139140+0.72%400-+2.94%--
04/01140140139139-1.42%20,200-+2.21%--
03/31143143141141-0.7%3,300-+4.44%--
03/30141142141142+1.43%3,000-+5.19%--
03/291421421401400%12,500-+4.48%--
03/26143143140140+0.72%16,300-+4.48%--
03/25137139137139+0.72%7,000-+3.73%--
03/24139141136138-1.43%25,200-+3.76%--
03/23142142140140-0.71%9,900-+5.26%--
03/22141142141141+0.71%15,000-+6.82%--
03/191391431391400%25,000-+6.06%--
03/18139143138140+0.72%57,400-+6.87%--
03/17139139139139-0.71%62,800-+6.92%--
03/16141142140140+1.45%21,500-+7.69%--
03/15136138136138+2.22%9,800-+6.98%--
03/121351361341350%2,800-+4.65%--
03/11134135134135+0.75%3,100-+5.47%--
03/101341341331340%1,700-+4.69%--
03/09132134131134+2.29%6,400-+5.51%--
03/08130131130131+1.55%13,200-+3.15%--
03/05129129128129+0.78%14,800-+2.38%--
03/04128129128128-0.78%7,400-+1.59%--
03/03128129128129+1.57%4,600-+2.38%--
03/02129130127127-0.78%9,700-+0.79%--
03/01129130127128+2.4%20,600-+1.59%--
02/26129129125125-4.58%20,500-0%--
02/25130132130131+2.34%9,200-+4.8%--
02/24130130128128-1.54%1,100-+2.4%--
02/22128130128130+0.78%900-+4%--
02/19128130128129-0.77%3,100-+3.2%--
02/18128131128130+1.56%4,000-+4.84%--
02/17129129128128+0.79%3,500-+3.23%--
02/161271301271270%8,200-+2.42%--
02/15127128127127+0.79%4,500-+2.42%--
02/12127127125126+0.8%1,400-+1.61%--
02/10126127125125-0.79%4,000-+0.81%--
02/091271271261260%3,800-+1.61%--
02/08125129123126+1.61%10,100-+2.44%--
02/051241241231240%4,400-+0.81%--
02/041241241231240%2,400-+0.81%--
02/031241241231240%2,700-+0.81%--
02/02122124122124+1.64%10,000-+0.81%--
02/011211221211220%1,300-0%--
01/291231231221220%2,000-0%--
01/28123124121122-0.81%14,700-0%--
01/271231231231230%500-+0.82%--
01/261231241221230%3,800-+0.82%--
01/251221241221230%4,200-+0.82%--
01/221231241231230%1,400-+0.82%--
01/21124124123123-0.81%4,300-+0.82%--
01/20123124123124+0.81%300-+1.64%--
01/19124124123123-0.81%2,100-+0.82%--
01/181241251241240%1,400-+1.64%--
01/15124125124124-0.8%1,100-+2.48%--
01/141241251231250%5,500-+3.31%--
01/131251261241250%32,000-+3.31%--
01/12123125123125+1.63%4,600-+3.31%--
01/08125125123123-1.6%6,200-+1.65%--
01/07122125122125+2.46%13,200-+3.31%--
01/06121122120122+1.67%2,000-+1.67%--
01/05121121120120-1.64%2,700-0%--
01/04123123120122-0.81%3,900-+1.67%--
2020
12/30120123120123+1.65%2,500-+2.5%--
12/29119122119121+0.83%10,000-+0.83%--
12/28120120118120+1.69%8,200-0%--
12/25119119118118+0.85%8,500--1.67%--
12/24119119117117-0.85%10,200--2.5%--
12/23119120117118-0.84%4,700--1.67%--
12/22118121117119+0.85%14,000--0.83%--
12/21120122118118-2.48%13,300--1.67%--
12/18124125118121-0.82%52,300-+0.83%--
12/17124157121122+1.67%866,000-+1.67%--
12/16124124119120-0.83%3,800-0%--
12/15122122121121-1.63%200-+0.83%--
12/141221231221230%400-+3.36%--
12/11123123123123+1.65%600-+3.36%--
12/101211211211210%100-+1.68%--
12/09122124121121-0.82%2,200-+2.54%--
12/08120123120122+0.83%4,400-+3.39%--
12/07118129118121+2.54%10,800-+2.54%--
12/04119119118118-0.84%1,700-+0.85%--
12/03119119119119+0.85%100-+1.71%--
12/02117118117118+0.85%1,900-+0.85%--
12/01119119115117-2.5%2,900-+0.86%--
11/30121121119120-0.83%1,900-+3.45%--
11/271211221211210%400-+4.31%--
11/26120123120121-0.82%1,900-+4.31%--
11/251241241221220%2,200-+6.09%--
11/24120124119122+1.67%3,100-+6.09%--
11/201201201191200%600-+4.35%--

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
2010年
1月期		117
4/16
4/15		88
11/27		4,900,100
6/7		+8.25%
4/2		-9.9%
5/25
2011年
1月期		118
12/24		83
3/15		32,368,900
6/9		+5.88%
2/16		-18.52%
3/15
2012年
1月期		103
8/1		76
7/26
7/25
他2件		1,615,000
2/15		+8.3%
2/21		-9.34%
5/18
2013年
1月期		144
5/22		77
9/6
8/3		1,478,400
4/9		+11.07%
4/12		-11.68%
6/7
2014年
1月期		136
12/2		113
8/29
8/28		1,050,200
11/18		+8.07%
11/29		-6.15%
2/4
2015年
1月期		170
6/4		118
10/21
10/20		309,200
11/18		+9.49%
11/18		-10.92%
8/25
2016年
1月期		158
8/4
8/3		106
2/15
2/12		22,900
12/7		+7.74%
10/26		-15.25%
2/12
2017年
1月期		185
6/2		112
8/10
8/9
他3件		2,469,000
6/2		+9.18%
11/25		-6.18%
4/17
2018年
1月期		179
1/18		125
8/3		243,700
8/28		+12.03%
9/22		-10.24%
2/6
2019年
1月期		176
12/5		124
12/26
12/25		226,100
12/5		+4.93%
9/26		-12.31%
12/25
2020年
1月期		141
12/30
12/27
他4件		94
3/24		150,600
11/18		+13.09%
5/28		-17.4%
3/13
2021年
1月期		157
12/17		110
10/29
10/27
他3件		866,000
12/17		+6.01%
11/24		-3.07%
10/27

年間値上がり率

2010/12/30 vs 2009/12/30
4%（1.04倍）
2011/12/30 vs 2010/12/30
-22%（0.78倍）
2012/12/28 vs 2011/12/30
21%（1.21倍）
2013/12/30 vs 2012/12/28
35%（1.35倍）
2014/12/30 vs 2013/12/30
3%（1.03倍）
2015/12/30 vs 2014/12/30
4%（1.04倍）
2016/12/30 vs 2015/12/30
-4%（0.96倍）
2017/12/29 vs 2016/12/30
20%（1.2倍）
2018/12/28 vs 2017/12/29
-22%（0.78倍）
2019/12/30 vs 2018/12/28
7%（1.07倍）
2020/12/30 vs 2019/12/30
-12%（0.88倍）