株価チャート

株価

4/24

前日 (4/23)
1,719
始値
1,697
高値
1,697
安値
1,678
終値 -2.39%
1,678
出来高 -24.49%
141,580

乖離率

株価(5日)
移動平均値
-1.93%
1,711
株価(25日)
移動平均値
+1.88%
1,647
出来高(5日)
移動平均値
-50.1%
283,722

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
04/241,6971,6971,6781,678-2.39%141,580-+1.88%--
04/231,7071,7241,7051,719-0.12%187,500-+4.5%--
04/221,7341,7411,7201,721-1.09%264,660-+4.81%--
04/191,7141,7551,7141,740+2.59%509,790-+6.1%--
04/181,7111,7151,6901,696-0.29%315,080-+3.54%--
04/171,6721,7011,6721,701+1.25%172,700-+3.85%--
04/161,6701,6851,6701,680+1.88%232,740-+2.63%--
04/151,6571,6651,6491,649+0.79%212,490-+0.73%--
04/121,6251,6361,6251,636-0.24%227,650--0.06%--
04/111,6561,6561,6391,640+0.31%215,050-+0.12%--
04/101,6341,6361,6281,635+0.55%186,280--0.12%--
04/091,6381,6381,6261,626-1.16%183,810--0.67%--
04/081,6421,6501,6321,645-0.78%266,590-+0.49%--
04/051,6521,6681,6501,658+2.09%353,030-+1.28%--
04/041,6151,6261,6061,624-0.98%121,540--0.85%--
04/031,6381,6491,6331,640+0.86%178,930-+0.06%--
04/021,6211,6291,6121,6260%96,290--0.91%--
04/011,5901,6301,5901,626+1.63%256,540--0.97%--
03/291,6041,6071,5981,600-0.87%101,300--2.68%--
03/281,6041,6171,6001,614+1%247,010--2.12%--
03/271,6071,6091,5891,598-0.75%59,070--3.27%--
03/261,6131,6171,6071,610-0.12%58,110--2.84%--
03/251,5981,6121,5951,612+1.13%245,050--2.89%--
03/221,5881,6001,5851,594-0.19%110,080--4.26%--
03/211,6041,6111,5951,597-2.14%99,240--4.37%--
03/191,6471,6541,6321,632-0.67%130,870--2.57%--
03/181,6761,6761,6421,643-2.67%115,870--2.26%--
03/151,6961,6961,6831,688+0.42%55,990-+0.06%--
03/141,6911,7001,6811,681-0.41%761,690--0.65%--
03/131,6661,6971,6661,688+0.36%182,350--0.53%--
03/121,6971,7061,6821,682-0.06%240,750--1.18%--
03/111,6751,6961,6741,683+2.12%266,320--1.41%--
03/081,6451,6531,6341,648-0.24%476,750--3.79%--
03/071,6181,6541,6151,652+1.29%133,420--3.95%--
03/061,6421,6431,6291,6310%219,960--5.5%--
03/051,6381,6411,6261,631+0.06%231,960--5.94%--
03/041,6221,6351,6221,630-0.55%80,120--6.43%--
03/011,6631,6651,6351,639-1.86%138,310--6.34%--
02/291,6801,6821,6681,6700%51,410--4.95%--
02/281,6681,6731,6661,670+0.12%35,450--5.22%--
02/271,6671,6731,6611,668-0.06%49,470--5.6%--
02/261,6631,6711,6611,669-0.36%88,580--5.92%--
02/221,6871,6951,6721,675-2.1%229,790--5.95%--
02/211,7151,7171,7091,711+0.29%84,550--4.31%--
02/201,7011,7111,6911,706+0.06%103,010--4.91%--
02/191,7041,7101,6991,705+0.12%146,650--5.23%--
02/161,6921,7071,6861,703-0.87%486,330--5.6%--
02/151,7181,7281,7161,718-1.15%128,660--5.14%--
02/141,7391,7431,7331,738+0.7%97,500--4.45%--
02/131,7481,7501,7251,726-2.87%181,580--5.58%--
02/091,7731,7771,7611,777-0.11%108,430--3.32%--
02/081,8051,8081,7761,779-2.09%152,730--3.63%--
02/071,8281,8321,8141,817+0.06%105,120--2%--
02/061,8101,8201,8101,816+0.55%67,400--2.37%--
02/051,8001,8131,8001,806-0.5%28,210--3.16%--
02/021,8131,8191,8021,815-0.6%135,530--3.1%--
02/011,8281,8281,8181,826+0.72%86,510--2.82%--
01/311,8401,8411,8131,813-0.49%100,140--3.87%--
01/301,8131,8231,8131,822-0.05%32,280--3.75%--
01/291,8351,8351,8161,823-0.92%125,900--4%--
01/261,8291,8411,8241,840+1.49%102,160--3.46%--
01/251,8181,8301,8101,813-0.17%107,680--5.23%--
01/241,8041,8211,8031,816+0.83%163,120--5.47%--
01/231,7961,8041,7771,801+0.17%181,610--6.64%--
01/221,8061,8111,7981,798-1.64%226,050--7.18%--
01/191,8201,8381,8201,828-1.51%180,220--6.06%--
01/181,8601,8601,8421,856+0.11%124,480--4.97%--
01/171,8321,8541,8151,854+0.54%235,970--5.46%--
01/161,8311,8491,8301,844+0.71%224,190--6.3%--
01/151,8471,8521,8271,831-1.08%149,310--7.2%--
01/121,8611,8611,8421,851-1.39%180,030--6.56%--
01/111,8851,8891,8731,877-1.83%171,130--5.49%--
01/101,9411,9451,9071,912-2.05%309,930--3.97%--
01/091,9491,9611,9391,952-1.11%255,800--2.06%--
01/051,9751,9811,9631,974-0.4%77,200--1.05%--
01/041,9972,0161,9811,982+0.41%208,550--0.65%--
2023
12/291,9701,9791,9601,974+0.36%124,450--1.05%--
12/281,9731,9731,9651,967+0.31%45,800--1.4%--
12/271,9691,9701,9561,961-1.16%242,160--1.75%--
12/261,9821,9911,9821,984-0.15%115,610--0.65%--
12/251,9761,9881,9761,987-0.35%74,150--0.5%--
12/221,9861,9941,9801,994-0.05%52,600--0.1%--
12/211,9871,9961,9841,995+1.73%330,680--0.05%--
12/201,9741,9741,9531,961-1.46%182,510--1.7%--
12/192,0142,0241,9901,990-1.44%72,860--0.4%--
12/182,0152,0312,0152,019+0.7%83,130-+0.95%--
12/152,0172,0171,9972,005-1.04%102,480-+0.2%--
12/142,0022,0341,9942,026+0.9%189,770-+1.2%--
12/132,0052,0121,9982,008-0.4%52,480-+0.25%--
12/121,9952,0161,9942,016+0.05%72,230-+0.55%--
12/112,0222,0232,0072,015-1.66%143,010-+0.45%--
12/082,0352,0542,0312,049+1.74%199,270-+2.04%--
12/071,9982,0171,9962,014+1.67%130,680-+0.15%--
12/062,0122,0121,9801,981-1.98%154,270--1.74%--
12/052,0072,0242,0032,021+1.2%102,900--0.1%--
12/041,9882,0051,9881,997+0.81%156,100--1.53%--
12/011,9731,9841,9731,981+0.1%57,610--2.7%--
11/301,9951,9981,9791,979-0.55%101,720--3.04%--
11/291,9931,9971,9781,990+0.25%206,230--2.83%--
11/281,9771,9891,9761,985+0.15%113,220--3.36%--

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
2014年
4月期
11,190
6/13
8,180
12/30
255,580
11/15
+11.24%
6/13
-8.45%
7/9
2015年
4月期
9,300
5/21
6,110
4/23
247,280
3/30
+7.94%
10/17
-9.88%
11/14
2016年
4月期
7,740
2/12
5,850
8/11
151,500
8/26
+12.93%
8/25
-6.46%
4/22
2017年
2月期
7,380
6/24
5,370
2/14

2/13

他3件
223,730
11/9
+8.82%
6/24
-6.26%
7/19
2018年
2月期
5,690
4/17
4,175
1/24
499,840
2/6
+8.87%
2/13
-6.74%
11/7
2019年
2月期
4,975
12/26
3,940
10/2
1,153,270
10/11
+11.56%
12/25
-5.56%
10/1
2020年
2月期
4,535
8/6
3,685
1/20

1/17
1,935,310
12/13
+25.34%
3/16
-5.59%
9/13
2021年
2月期
5,340
3/19
2,593
2/16
923,810
3/12
+3.58%
3/24
-9.79%
6/8
2022年
2月期
2,895
2/24
2,502
9/14
790,570
3/18
+7.51%
3/8
-7.51%
9/14
2023年
2月期
3,010
3/9
2,453
8/17
684,570
4/25
+5.92%
9/28
-5.15%
8/17
最新1,678
2024/4/24
141,580+1.88%
1,647

年間値上がり率

2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
-20%(0.8倍)
2018/12/28 vs 2017/12/29
6%(1.06倍)
2019/12/30 vs 2018/12/28
-21%(0.79倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
-26%(0.74倍)
2024/04/24 vs 2023/12/29
-15%(0.85倍)