株価チャート

株価

4/26

前日 (4/25)
2,348
始値
2,368
高値
2,378
安値
2,365
終値 +1.28%
2,378
出来高 +45.49%
6,780

乖離率

株価（5日）
移動平均値
+1.49%
2,343
株価（25日）
移動平均値
+1.11%
2,352
出来高（5日）
移動平均値
-49.93%
13,542

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
04/262,3682,3782,3652,378+1.28%6,780-+1.11%--
04/252,3412,3492,3412,348-0.47%4,660--0.17%--
04/242,3532,3622,3532,359+1.64%14,160-+0.3%--
04/232,3212,3242,3212,321+0.61%720--1.23%--
04/222,2992,3152,2922,307+1.01%41,390--1.79%--
04/192,3032,3072,2592,284-1.47%21,210--2.73%--
04/182,3162,3212,3122,318-0.3%43,370--1.32%--
04/172,3342,3342,3252,325-1.44%5,280--0.94%--
04/162,3332,3592,3192,359-0.04%28,280-+0.6%--
04/152,3442,3602,3402,360-0.42%15,480-+0.81%--
04/122,3682,3742,3672,370+0.3%17,250-+1.37%--
04/112,3522,3632,3492,363-0.13%26,720-+1.29%--
04/102,3632,3662,3622,366+0.08%1,510-+1.55%--
04/092,3572,3642,3572,364+0.51%4,530-+1.55%--
04/082,3602,3602,3502,352+0.38%18,070-+1.12%--
04/052,3312,3432,3202,343-0.93%7,530-+0.82%--
04/042,3642,3682,3612,365+0.68%20,330-+1.9%--
04/032,3522,3522,3482,349-0.72%9,700-+1.29%--
04/022,3702,3742,3612,366-0.92%34,160-+2.16%--
04/012,3752,3882,3742,388+0.97%20,320-+3.24%--
03/292,3652,3692,3652,365-0.17%1,070-+2.47%--
03/282,3642,3702,3642,369+0.21%24,120-+2.87%--
03/272,3592,3662,3592,364+0.17%16,690-+2.83%--
03/262,3572,3602,3542,360+0.13%3,220-+2.88%--
03/252,3602,3672,3542,357-0.42%3,030-+2.88%--
03/222,3742,3752,3642,367-0.04%41,200-+3.54%--
03/212,3382,3682,3382,368+2.6%81,630-+3.81%--
03/192,2932,3082,2902,308+0.7%13,650-+1.41%--
03/182,2822,2922,2822,292+0.39%8,350-+0.84%--
03/152,2842,2922,2822,283-0.39%1,080-+0.57%--
03/142,2832,2922,2832,292+0.39%3,420-+1.15%--
03/132,2842,2842,2772,283+0.44%3,080-+0.88%--
03/122,2532,2742,2512,273+1.07%24,890-+0.62%--
03/112,2722,2722,2462,249-1.49%18,500--0.27%--
03/082,2792,2842,2752,283+0.93%21,000-+1.42%--
03/072,2802,2802,2602,262-0.92%15,420-+0.67%--
03/062,2762,2832,2722,283-1.38%7,950-+1.74%--
03/052,3172,3172,3082,315+0.13%7,140-+3.35%--
03/042,3132,3252,3082,312+0.43%29,030-+3.49%--
03/012,2912,3032,2902,302+0.88%21,420-+3.32%--
02/292,2882,2882,2762,282-0.48%11,710-+2.7%--
02/282,2942,2962,2902,293+0.26%22,440-+3.43%--
02/272,2902,2912,2862,287-0.09%11,340-+3.39%--
02/262,2972,2972,2862,289+0.88%5,520-+3.76%--
02/222,2652,2722,2632,269+1.07%17,590-+3.18%--
02/212,2452,2452,2422,245-0.36%20,700-+2.42%--
02/202,2572,2582,2512,253-0.09%15,390-+3.02%--
02/192,2592,2592,2532,255-0.44%8,830-+3.44%--
02/162,2582,2682,2582,265+0.85%17,980-+4.19%--
02/152,2522,2542,2442,246+0.72%8,450-+3.6%--
02/142,2582,2582,2272,230-0.49%28,630-+3.19%--
02/132,2442,2452,2392,241+0.4%30,760-+3.99%--
02/092,2332,2352,2292,232+0.45%11,840-+3.91%--
02/082,2142,2222,2102,222+1.14%1,330-+3.78%--
02/072,1962,2002,1962,197-0.14%2,360-+2.95%--
02/062,1962,2022,1962,200+0.14%1,670-+3.38%--
02/052,2052,2052,1952,197+1.01%13,270-+3.49%--
02/022,1732,1752,1702,175+1.12%32,550-+2.74%--
02/012,1522,1532,1472,151-1.28%24,620-+1.8%--
01/312,1802,1822,1752,179-0.32%9,540-+3.37%--
01/302,1862,1872,1822,186+0.37%4,770-+3.95%--
01/292,1742,1792,1742,178+0.65%26,760-+3.76%--
01/262,1682,1682,1632,164+0.14%4,280-+3.34%--
01/252,1602,1622,1572,161-0.14%9,220-+3.5%--
01/242,1672,1702,1612,164+0.32%9,140-+3.89%--
01/232,1572,1642,1552,157+0.14%23,850-+3.85%--
01/222,1532,1602,1522,154+0.75%12,400-+3.91%--
01/192,1292,1382,1292,138+1.47%42,170-+3.38%--
01/182,1072,1142,1072,107-0.24%32,770-+2.08%--
01/172,1132,1162,1072,112+0.57%36,200-+2.57%--
01/162,1102,1102,0972,1000%63,270-+2.14%--
01/152,0962,1012,0932,100+0.14%31,660-+2.29%--
01/122,0952,1012,0912,097-0.57%9,820-+2.29%--
01/112,1012,1092,1012,109+1.3%13,760-+2.98%--
01/102,0782,0822,0782,082+0.43%4,980-+1.81%--
01/092,0762,0802,0692,073+0.68%13,450-+1.47%--
01/052,0612,0662,0592,059+0.39%34,600-+0.88%--
01/042,0532,0532,0382,051-0.1%12,510-+0.49%--
2023
12/292,0552,0602,0532,053-0.34%12,530-+0.64%--
12/282,0592,0782,0562,060-0.48%5,040-+0.98%--
12/272,0632,0702,0632,070+0.63%3,440-+1.52%--
12/262,0562,0572,0502,057+0.24%2,540-+0.93%--
12/252,0492,0532,0382,052+0.29%4,920-+0.79%--
12/222,0482,0482,0432,046-0.05%4,090-+0.49%--
12/212,0502,0512,0392,047-1.21%28,610-+0.54%--
12/202,0752,0792,0722,072+0.73%3,520-+1.77%--
12/192,0452,0582,0392,057+1.23%2,560-+1.13%--
12/182,0352,0352,0302,032+0.15%17,820-+0.05%--
12/152,0342,0382,0292,029+0.3%3,210--0.05%--
12/142,0332,0372,0172,023-0.93%4,980--0.25%--
12/132,0452,0452,0412,042+0.29%15,340-+0.79%--
12/122,0422,0432,0362,036+0.44%6,180-+0.64%--
12/112,0202,0272,0202,027+1.45%14,060-+0.35%--
12/082,0002,0001,9771,998-1.14%12,400--0.89%--
12/072,0292,0352,0202,021-0.88%13,150-+0.4%--
12/062,0342,0432,0342,039+0.44%18,070-+1.59%--
12/052,0332,0352,0282,030-0.25%25,910-+1.5%--
12/042,0352,0382,0322,035-0.39%3,940-+2.06%--
12/012,0422,0452,0372,043+0.69%4,050-+2.77%--
11/302,0242,0292,0242,029+0.15%18,210-+2.32%--

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
3月期		1,102
3/29		926
3/26		58,060
4/3		+12.32%
3/29		-6.97%
10/25
2019年
3月期		1,088
10/4
10/1		852
12/26		220,320
8/26		+4.96%
2/6		-11.33%
12/25
2020年
3月期		1,208
2/21
2/20		757
3/23		294,160
8/25		+10.02%
6/8		-24.89%
3/19
2021年
3月期		1,585
9/3		1,061
10/30		320,450
2/1		+5.16%
11/25		-3.61%
10/1
2022年
3月期		1,771
9/13		1,460
3/8		544,050
12/21		+10.39%
3/29		-8.01%
5/12
2023年
3月期		2,022
9/4		1,535
12/26		444,770
11/30		+5.36%
6/16		-7.44%
12/20
最新2,378
2024/4/26		6,780+1.11%
2,352

年間値上がり率

2018/12/28 vs 2017/12/29
-12%（0.88倍）
2019/12/30 vs 2018/12/28
26%（1.26倍）
2020/12/30 vs 2019/12/30
9%（1.09倍）
2021/12/30 vs 2020/12/30
37%（1.37倍）
2022/12/30 vs 2021/12/30
-7%（0.93倍）
2023/12/29 vs 2022/12/30
30%（1.3倍）
2024/04/26 vs 2023/12/29
16%（1.16倍）
過去安値
757円（2020/03/23）
214%（3.14倍）
2,378円（4/26）