株価チャート

株価

11/8

前日 (11/7)
4,750
始値
4,890
高値
4,950
安値
4,780
終値 +4%
4,940
出来高 +62.42%
77,800

乖離率

株価（5日）
移動平均値
+4.53%
4,726
株価（25日）
移動平均値
+4.82%
4,713
出来高（5日）
移動平均値
+88.83%
41,200

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
11/084,8904,9504,7804,940+4%77,800-+4.82%--
11/074,7254,8554,6804,750+2.04%47,900-+0.83%--
11/064,7304,7304,5754,655+0.11%32,800--1.4%--
11/054,6754,6754,5404,650+0.32%18,700--1.36%--
11/014,6104,6604,5554,635-0.86%28,800--1.93%--
10/314,7154,7704,6604,675-1.06%24,000--1.12%--
10/304,7504,7804,6204,725-0.11%35,500--0.11%--
10/294,6454,8004,6104,730+2.94%53,500--0.04%--
10/284,3304,6104,3304,595+5.39%34,100--3.12%--
10/254,4504,4954,2954,360-2.68%56,700--8.38%--
10/244,4804,6754,4454,480-0.88%49,400--6.35%--
10/234,5704,6154,4754,520-0.44%36,800--5.81%--
10/224,6954,6954,4054,540-4.22%81,900--5.63%--
10/214,5404,8454,5404,740+4.52%62,300--1.64%--
10/184,6254,6804,5004,535-1.95%40,700--5.78%--
10/174,5954,6754,3704,625+1.31%105,800--4.2%--
10/164,7354,7354,4804,565-4.6%126,200--5.53%--
10/154,9254,9454,6854,785-1.75%61,900--1.12%--
10/115,0905,1404,8654,870-4.51%57,300-+0.54%--
10/105,1905,2204,9705,100-0.97%34,900-+5.66%--
10/094,7505,2004,7355,150+8.76%111,900-+7.4%--
10/084,8505,0404,6604,735-2.37%73,800--0.4%--
10/074,9805,1504,8004,850+0.1%76,000-+2.65%--
10/044,8355,0704,7854,845+1.68%65,300-+3.33%--
10/035,1405,1404,7504,765-2.76%55,100-+2.3%--
10/024,8955,0504,8804,900-1.9%51,000-+5.88%--
10/014,5405,1504,5104,995+11.37%131,600-+8.92%--
09/304,8054,8404,4504,485-9.3%138,200--1.04%--
09/274,7254,9904,6704,945+5.32%56,200-+9.91%--
09/264,7004,7854,6304,695-0.63%59,000-+5.58%--
09/254,7604,8304,6304,725-0.84%60,000-+7.14%--
09/245,0605,0604,7554,765-4.6%53,500-+8.99%--
09/205,1005,2204,9754,995-0.1%70,500-+15.49%--
09/195,0105,2505,0005,0000%65,000-+17.15%--
09/184,9055,1504,9055,000+3.41%72,900-+18.74%--
09/174,8304,8454,7104,835+0.1%58,000-+16.53%--
09/134,8055,1104,7304,830+1.79%163,900-+18.59%--
09/124,8004,8304,5054,745+3.38%108,300-+18.74%--
09/114,9255,1304,5404,590-6.61%150,300-+17.18%--
09/104,7254,9654,6454,915+4.24%107,600-+28.03%--
09/094,6004,7304,4754,715-0.53%117,000-+26.24%--
09/064,9505,0504,6004,740-3.27%171,100-+29.23%--
09/054,3955,0804,3854,900+9.74%297,500-+35.7%--
09/044,0704,5254,0054,465+4.32%155,600-+25.53%--
09/034,1104,3604,1104,280+3.63%59,800-+21.56%--
09/024,0154,2204,0154,130+2.86%52,900-+18.34%--
08/304,0504,1153,9754,015+1.39%40,300-+15.77%--
08/293,9854,0803,9453,960-2.34%31,000-+14.75%--
08/284,0254,0703,9254,055+0.75%41,100-+17.71%--
08/273,8504,1503,7704,025+4.95%117,300-+16.4%--
08/263,6303,9353,6053,835+5.07%86,200-+10.39%--
08/233,6603,6803,5303,650-0.14%45,100-+4.32%--
08/223,5803,7303,5053,655+0.14%36,200-+3.6%--
08/213,6703,7453,6203,650-3.44%37,500-+2.36%--
08/203,7503,8603,7503,780+0.27%53,900-+4.85%--
08/193,5303,8653,4553,770+4.72%83,300-+3.63%--
08/163,6253,7303,5303,600+1.27%70,200--1.56%--
08/153,6003,7303,4803,555-0.7%117,900--3.42%--
08/143,5153,6753,3453,580+3.92%321,200--3.32%--
08/133,3053,4453,3053,445+17.06%65,300--7.59%--
08/093,0103,0502,8012,943+1.34%140,400--21.65%--
08/082,7802,9452,7712,904+4.46%65,800--23.54%--
08/072,5562,8772,5502,780+6.07%76,200--27.66%--
08/062,5302,7902,5302,621+12.49%110,000--32.66%--
08/052,7602,8042,3302,330-23.1%172,100--41.03%--
08/023,1353,1753,0153,030-8.32%115,900--24.8%--
08/013,4253,4353,2953,305-7.03%98,900--19.13%--
07/313,4553,5553,3753,555-0.56%65,100--13.86%--
07/303,5003,5853,4803,575+2.14%36,000--14.08%--
07/293,6153,6503,4853,500-2.23%46,200--16.61%--
07/263,6353,7053,5303,580-0.56%55,000--15.23%--
07/253,6853,7703,5453,600-5.51%101,700--15.07%--
07/244,3504,3503,8103,810-12.71%230,000--10.58%--
07/234,4554,5254,3554,365-1.36%22,300-+2.13%--
07/224,5154,6004,3504,425-1.12%32,600-+3.8%--
07/194,4054,5054,3254,475+2.64%31,100-+5.2%--
07/184,5404,5454,3604,360-5.42%42,000-+3.24%--
07/174,6454,7454,5604,610-0.22%39,600-+9.87%--
07/164,6054,6704,5004,620+0.43%47,800-+10.87%--
07/124,2504,7104,2204,600+8.24%114,100-+11.16%--
07/114,2604,2804,1254,250+1.31%26,500-+3.48%--
07/104,1254,2154,0954,195+1.82%24,900-+2.84%--
07/094,2154,2154,1054,120-1.67%25,900-+1.68%--
07/084,2304,3204,1804,190+0.72%48,400-+3.79%--
07/053,9804,1753,9604,160+4.13%37,200-+3.82%--
07/044,0904,1853,9903,995-0.62%41,000-+0.53%--
07/034,0254,0903,9804,020+0.25%36,000-+1.85%--
07/024,0554,1303,9954,010-2.08%43,300-+2.22%--
07/014,2004,2604,0954,095-4.21%60,600-+4.92%--
06/284,5104,5304,2604,275-4.58%70,400-+10.27%--
06/274,3904,5054,3254,480+3.7%65,000-+16.15%--
06/264,3954,4804,3204,320-1.71%30,500-+12.97%--
06/254,3954,4854,3504,395-2.01%60,400-+15.84%--
06/244,1704,4904,1654,485+8.33%78,600-+19.19%--
06/214,0154,1654,0054,140+4.15%39,200-+11.08%--
06/204,1004,1403,9503,975-4.33%51,900-+7.67%--
06/194,1254,2954,0854,155+0.73%56,600-+13.09%--
06/184,1754,2204,0604,125+0.49%42,700-+13.01%--
06/174,2004,2554,0554,105-2.26%99,700-+12.74%--
06/143,7154,2003,6904,200+13.82%123,200-+16.18%--

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
2023年
12月期		3,125
3/27		1,272
9/12		5,376,600
3/28		+17.47%
11/6		-22.51%
4/27
最新4,940
2024/11/8		77,800+4.82%
4,713