株価チャート

株価

11/8

前日 (11/7)
2,284
始値
2,290
高値
2,293
安値
2,259
終値 -0.57%
2,271
出来高 -53.29%
389,271

乖離率

株価（5日）
移動平均値
+0.8%
2,253
株価（25日）
移動平均値
+1.25%
2,243
出来高（5日）
移動平均値
-22.53%
502,491

2024/06/14～2024/11/08

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
11/082,2902,2932,2592,271-0.57%389,271-+1.25%--
11/072,2802,3012,2592,284+1.29%833,335-+1.83%--
11/062,2432,2802,2402,255+0.89%691,646-+0.53%--
11/052,2212,2352,2172,235+0.63%281,440--0.36%--
11/012,2202,2372,2142,221-1.29%316,762--1.07%--
10/312,2442,2552,2332,250+0.31%412,474-+0.13%--
10/302,2432,2572,2362,243+0.36%366,589--0.13%--
10/292,2152,2402,2132,235+0.9%395,215--0.49%--
10/282,1712,2182,1652,215+1.42%670,661--1.38%--
10/252,1942,2052,1762,184-1.27%743,072--2.76%--
10/242,2012,2192,1852,212-0.27%658,145--1.47%--
10/232,2262,2372,2112,218-0.54%518,543--1.11%--
10/222,2352,2442,2112,230-0.62%573,182--0.45%--
10/212,2462,2552,2332,244-0.09%356,742-+0.27%--
10/182,2522,2582,2412,246-0.13%367,268-+0.54%--
10/172,2462,2542,2432,249+0.49%342,987-+0.81%--
10/162,2302,2522,2192,238-0.31%364,465-+0.4%--
10/152,2592,2632,2442,2450%644,472-+0.76%--
10/112,2532,2582,2432,245-0.18%249,277-+0.76%--
10/102,2522,2552,2452,249+0.49%468,429-+0.94%--
10/092,2602,2622,2292,238-0.58%485,325-+0.36%--
10/082,2682,2772,2432,251-1.4%595,669-+0.81%--
10/072,2922,2962,2752,283+1.33%940,483-+2.15%--
10/042,2452,2552,2402,253-1.53%537,721-+0.81%--
10/032,3122,3152,2872,288+0.88%1,056,657-+2.37%--
10/022,2692,2892,2592,268-0.44%626,362-+1.48%--
10/012,2672,2842,2582,278+1.33%542,592-+1.97%--
09/302,2302,2612,2272,248-2.35%1,126,271-+0.63%--
09/272,2652,3052,2612,302+2.17%1,179,070-+3%--
09/262,2492,2642,2422,253+0.67%675,902-+0.9%--
09/252,2452,2462,2282,238-0.36%379,501-+0.18%--
09/242,2602,2602,2352,246+0.67%566,497-+0.54%--
09/202,2462,2482,2262,231+0.9%700,578--0.22%--
09/192,2002,2232,1982,211+2.31%1,065,717--1.12%--
09/182,1702,1722,1472,161+0.51%332,649--3.31%--
09/172,1672,1762,1192,150-0.32%475,705--3.8%--
09/132,1672,1722,1502,157-0.92%330,551--3.45%--
09/122,1762,1852,1552,177+1.82%744,857--2.46%--
09/112,1612,1662,1162,138-2.02%975,611--4.17%--
09/102,2082,2132,1812,182-0.41%476,619--2.02%--
09/092,1532,1972,1502,191-1.31%1,089,714--1.13%--
09/062,2342,2382,2062,220-0.76%566,499-+0.18%--
09/052,2122,2662,2002,237-0.18%1,766,141-+0.77%--
09/042,2552,2742,2352,241-3.41%1,395,774-+0.67%--
09/032,3072,3252,3062,320+0.78%612,688-+3.99%--
09/022,3082,3112,2872,302+0.48%621,266-+3.14%--
08/302,2842,2952,2802,291+0.44%390,161-+2.6%--
08/292,2712,2812,2672,281+0.31%266,851-+2.1%--
08/282,2692,2742,2602,274+0.22%353,307-+1.61%--
08/272,2512,2732,2502,269+0.84%312,255-+1.11%--
08/262,2652,2672,2442,250-1.32%698,645-+0.04%--
08/232,2672,2822,2622,280+0.66%437,612-+1.06%--
08/222,2642,2672,2532,265+0.04%452,036-+0.09%--
08/212,2472,2642,2412,264-0.31%514,156--0.31%--
08/202,2742,2782,2562,271+0.93%640,987--0.31%--
08/192,2722,2892,2502,250-1.27%1,016,370--1.57%--
08/162,2802,2832,2572,279+2.2%920,180--0.7%--
08/152,2062,2402,2042,230+1.5%983,029--3.13%--
08/142,1872,2112,1772,197+1.38%883,525--4.89%--
08/132,1392,1672,1372,167+2.46%786,740--6.59%--
08/092,1602,1602,0822,115+0.24%1,026,658--9.31%--
08/082,0982,1442,0822,110-1.36%1,444,877--10.1%--
08/072,0282,1672,0132,139+4.29%2,325,937--9.4%--
08/062,1102,1512,0132,051+8.23%3,165,078--13.61%--
08/052,0312,0481,8741,895-13.9%3,839,405--20.68%--
08/022,2352,2392,1892,201-5.25%2,642,667--8.67%--
08/012,3632,3632,3002,323-3.01%1,350,625--3.89%--
07/312,3272,3982,3272,395+1.87%777,140--0.99%--
07/302,3462,3542,3372,351-0.34%353,787--2.77%--
07/292,3412,3682,3302,359+1.77%535,104--2.4%--
07/262,3222,3402,3062,3180%823,897--4.06%--
07/252,3422,3462,3162,318-2.48%1,344,783--4.02%--
07/242,4112,4142,3742,377-1.98%883,659--1.57%--
07/232,4242,4322,4152,425+1.04%422,890-+0.54%--
07/222,4232,4242,4002,400-1.07%538,193--0.29%--
07/192,4392,4392,4102,426-0.9%546,181-+0.87%--
07/182,4492,4642,4372,448-0.69%538,930-+1.96%--
07/172,4612,4732,4602,465+0.61%317,030-+2.79%--
07/162,4482,4612,4442,450-0.41%392,023-+2.3%--
07/122,4352,4602,4302,460-0.45%755,444-+2.8%--
07/112,4712,4822,4642,471+0.61%476,493-+3.39%--
07/102,4412,4582,4382,456+0.78%410,956-+2.93%--
07/092,4382,4462,4212,437-0.16%430,989-+2.31%--
07/082,4642,4642,4382,441-0.93%639,177-+2.48%--
07/052,4902,4952,4602,464-1.2%516,205-+3.44%--
07/042,4682,4952,4672,494+1.01%744,909-+4.79%--
07/032,4692,4712,4512,469+0.08%631,029-+3.96%--
07/022,4302,4732,4302,467+1.65%1,020,509-+4.05%--
07/012,4222,4302,4112,427+1.25%568,585-+2.49%--
06/282,3902,4022,3862,397+0.88%503,192-+1.31%--
06/272,3792,3862,3702,376-0.13%315,410-+0.51%--
06/262,3802,3902,3712,379-0.04%592,873-+0.68%--
06/252,3422,3832,3412,380+2.32%885,034-+0.8%--
06/242,3202,3332,3132,326+0.26%407,219--1.44%--
06/212,3182,3392,3182,320+0.56%670,164--1.78%--
06/202,3142,3162,2942,307-0.43%551,018--2.33%--
06/192,3162,3242,3102,317+0.39%375,013--1.91%--
06/182,3222,3222,2982,308+0.39%461,283--2.29%--
06/172,3312,3352,2982,299-2.21%1,053,595--2.71%--
06/142,3212,3552,3162,351+1.07%565,101--0.55%--

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
2017年
4月期		1,332
39,950
10/30		1,107
33,200
4/17		190,950
6,365
4/4		+5.26%
11/9		-6.45%
4/14
2018年
4月期		1,445
43,350
1/18
43,350
1/15		1,197
35,900
10/26		464,370
15,479
12/18		+5.35%
9/28		-7.53%
2/14
2019年
4月期		1,248
37,450
11/8		984
29,510
8/15		729,060
24,302
11/1		+8.62%
9/12		-10.85%
12/25
2020年
4月期		1,183
35,500
12/18
35,500
12/17
他2件		777
23,320
3/17		328,620
10,954
2/28		+9.09%
6/8		-21.47%
3/16
2021年
4月期		1,295
38,850
9/28
38,850
9/27		903
27,110
11/5
27,100
11/2		385,170
12,839
4/2		+7.98%
3/19		-4.29%
4/21
2022年
4月期		1,404
42,130
8/30
42,130
8/26		1,154
34,620
12/1		800,250
26,675
9/26		+6.57%
3/23		-4.86%
3/8
2023年
4月期		2,054
61,630
9/20		1,346
40,390
11/1		2,073,570
69,119
9/29		+8.55%
9/19		-6.32%
3/20
最新2,271
2024/11/8		389,271+1.25%
2,243

年間値上がり率

2018/12/28 vs 2017/12/29
-21%（0.79倍）
2019/12/30 vs 2018/12/28
7%（1.07倍）
2020/12/30 vs 2019/12/30
-14%（0.86倍）
2021/12/30 vs 2020/12/30
23%（1.23倍）
2022/12/30 vs 2021/12/30
18%（1.18倍）
2023/12/29 vs 2022/12/30
33%（1.33倍）
2024/11/08 vs 2023/12/29
18%（1.18倍）
過去安値
777円（2020/03/17）
192%（2.92倍）
2,271円（11/8）