株価チャート

株価

4/24

前日 (4/23)
44,750
始値
45,600
高値
46,280
安値
45,600
終値 +3.08%
46,130
出来高 -1.29%
612

乖離率

株価(5日)
移動平均値
+0.76%
45,780
株価(25日)
移動平均値
+2.06%
45,197
出来高(5日)
移動平均値
+19.07%
514

2023/11/28~2024/04/24

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
04/2445,60046,28045,60046,130+3.08%612-+2.06%--
04/2345,64045,90044,75044,750-2.95%620--0.76%--
04/2245,80046,29045,80046,110+1.34%263-+2.23%--
04/1945,65046,49045,50045,500-1.96%528-+0.95%--
04/1846,07046,60045,85046,410+0.83%547-+3.06%--
04/1746,35046,35045,66046,030-0.8%432-+2.45%--
04/1647,10047,12045,71046,400-1.94%1,167-+3.46%--
04/1547,45047,46046,72047,320-0.38%792-+5.79%--
04/1247,66047,75047,26047,500-0.34%988-+6.48%--
04/1147,50047,70046,90047,660-2.28%1,085-+7.15%--
04/1049,01049,02048,72048,770+3.77%2,180-+10.18%--
04/0945,85047,00045,85047,000+5.74%2,162-+6.81%--
04/0844,70044,74044,17044,450-0.45%273-+1.47%--
04/0545,20045,20044,15044,650-1.13%877-+2.16%--
04/0444,85045,18044,35045,160+2.5%926-+3.61%--
04/0343,51044,07043,47044,060+1.03%148-+1.39%--
04/0243,79043,98043,61043,610-1.04%142-+0.52%--
04/0144,44044,44043,44044,070+0.39%400-+1.6%--
03/2943,72043,90043,44043,900+0.8%362-+1.27%--
03/2842,91043,55042,90043,550+0.81%267-+0.51%--
03/2743,41043,41042,86043,200-0.78%215--0.16%--
03/2643,29043,70043,14043,540+1.4%265-+0.68%--
03/2543,05043,40042,84042,940-0.35%182--0.59%--
03/2243,95043,95043,00043,090-2.33%329--0.15%--
03/2143,69044,34043,55044,120+1.4%293-+2.58%--
03/1944,14044,26043,51043,510-3.31%304-+1.5%--
03/1845,42045,45045,00045,000-0.92%298-+5.28%--
03/1544,50045,42044,50045,420+2.07%563-+6.75%--
03/1444,65044,80044,21044,500+1.6%432-+4.9%--
03/1344,07044,07043,70043,800-0.36%145-+3.42%--
03/1243,91043,96043,63043,960+1.03%161-+3.94%--
03/1143,99043,99043,45043,510-1.78%276-+3.01%--
03/0844,90044,90043,86044,300+0.23%398-+4.95%--
03/0745,58045,78044,20044,200+4.54%2,138-+4.87%--
03/0642,49042,49042,20042,280+0.07%137-+0.4%--
03/0542,31042,50042,06042,250+0.45%287-+0.3%--
03/0441,78042,24041,78042,060+0.26%215--0.19%--
03/0142,00042,18041,75041,950+0.6%376--0.56%--
02/2941,62041,81041,62041,700-0.29%137--1.22%--
02/2842,36042,36041,82041,820-1.32%273--1.12%--
02/2742,75043,00042,00042,380-2.17%228-+0.06%--
02/2643,40043,50042,75043,320-0.18%359-+2.24%--
02/2242,92043,45042,60043,4000%416-+2.53%--
02/2143,18043,40043,03043,400+3.14%1,174-+2.6%--
02/2042,08042,49042,05042,080-1.15%230--0.52%--
02/1942,35042,80042,35042,570+0.64%278-+0.43%--
02/1642,54042,86042,02042,300+0.91%1,090--0.4%--
02/1542,03042,07041,39041,920+6.13%1,522--1.48%--
02/1439,54039,78039,05039,500-2.47%1,481--7.27%--
02/1340,35040,84040,03040,5000%1,206--5.25%--
02/0940,10040,50040,06040,500+0.97%423--5.56%--
02/0841,97041,97040,02040,110-4.95%2,641--6.84%--
02/0742,41042,60042,20042,200-1.4%181--2.45%--
02/0642,30042,80042,29042,800+1.18%278--1.43%--
02/0542,46042,63042,21042,300-0.82%363--3.06%--
02/0242,65042,65042,30042,650-0.23%304--2.83%--
02/0142,76042,97042,70042,750+0.09%123--3.17%--
01/3143,33043,33042,71042,710-1.36%266--3.84%--
01/3043,30043,30042,79043,300+1.52%439--3.08%--
01/2943,00043,00042,44042,650+0.07%681--5.22%--
01/2643,36043,36042,58042,620-1.34%480--5.86%--
01/2543,37043,38042,81043,200+1.08%447--5.11%--
01/2443,61043,61042,50042,740-2.02%664--6.34%--
01/2343,28043,62042,60043,620+0.62%581--4.44%--
01/2244,59044,65042,32043,350+1.38%1,045--4.94%--
01/1943,20044,25042,31042,760+1.06%1,044--6.17%--
01/1843,30043,30042,08042,310-0.8%784--7.13%--
01/1743,27043,29042,38042,650-1.82%1,167--6.36%--
01/1644,46044,46043,38043,440-1.83%815--4.55%--
01/1544,62044,76044,20044,250-0.7%1,006--2.64%--
01/1244,84044,84044,10044,560+0.47%1,597--1.9%--
01/1144,22044,85044,00044,350+2.8%1,742--2.34%--
01/1042,61043,15042,48043,140-0.07%864--5.11%--
01/0942,51043,34042,23043,170-1.91%1,346--5.26%--
01/0543,94044,09043,78044,010-1.52%428--3.69%--
01/0444,70044,70043,80044,690-1.28%844--2.45%--
2023
12/2944,87045,40044,85045,270-2.03%792--1.39%--
12/2847,21047,38045,70046,210-4.03%1,103-+0.55%--
12/2748,05048,45047,42048,150-1.15%639-+4.66%--
12/2648,72049,00048,47048,710-0.81%309-+5.94%--
12/2549,45049,60047,00049,110-0.69%948-+6.96%--
12/2249,67050,00049,00049,450+0.41%598-+7.85%--
12/2150,00050,00049,10049,250-4%1,088-+7.62%--
12/2051,23051,40049,55051,300+3.53%2,222-+12.31%--
12/1948,99050,04048,96049,550+1.37%1,693-+8.89%--
12/1848,01048,88047,33048,880+6.47%2,762-+7.64%--
12/1546,50046,74045,90045,910+6.47%2,222-+1.09%--
12/1442,50043,32042,50043,120+1.46%1,329--5.38%--
12/1342,95042,95042,32042,500-0.05%746--7.28%--
12/1242,75042,75042,16042,520+0.05%860--7.9%--
12/1142,38042,60041,80042,500+1.26%1,636--8.65%--
12/0841,45042,00041,40041,970+0.43%741--10.44%--
12/0741,68041,82041,42041,790-0.31%602--11.5%--
12/0642,70042,70041,70041,920-3.63%1,711--11.91%--
12/0543,99044,00043,13043,500-1.96%958--9.26%--
12/0445,50045,50044,04044,370-2.7%751--8.12%--
12/0145,71045,72045,50045,600-0.24%276--6.38%--
11/3046,01046,54045,50045,710-1.42%666--6.67%--
11/2946,52046,90046,37046,370-1.24%695--5.66%--
11/2846,84047,08046,84046,950-0.36%130--4.69%--

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
2011年
1月期
22,200
1/24
12,300
7/20
2,209
12/8
+15.78%
11/9
-4.14%
2/24
2012年
1月期
23,400
2/22
13,650
10/5
4,174
2/23
+8.92%
11/9
-21.55%
10/5
2013年
1月期
21,530
1/30
14,080
7/25
1,075
1/15
+12.24%
2/6
-8.98%
5/15
最新46,130
2024/4/24
612+2.06%
45,197

年間値上がり率

2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
30%(1.3倍)
2015/12/30 vs 2014/12/30
-31%(0.69倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
52%(1.52倍)
2018/12/28 vs 2017/12/29
18%(1.18倍)
2019/12/30 vs 2018/12/28
47%(1.47倍)
2020/12/30 vs 2019/12/30
6%(1.06倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
-36%(0.64倍)
2024/04/24 vs 2023/12/29
2%(1.02倍)
過去安値
12,300円(2010/07/20)
275%(3.75倍)
46,130円(4/24)