株価チャート

株価

9/19

前日 (9/18)
2,687
始値
2,735
高値
2,762
安値
2,735
終値 +2.16%
2,745
出来高 -73.3%
37,990

乖離率

株価（5日）
移動平均値
+1.4%
2,707
株価（25日）
移動平均値
-0.87%
2,769
出来高（5日）
移動平均値
-36.77%
60,086

2024/04/25～2024/09/19

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
09/192,7352,7622,7352,745+2.16%37,990--0.87%--
09/182,7052,7102,6702,687+0.19%142,280--2.93%--
09/172,7152,7152,6432,682-0.59%61,850--3.07%--
09/132,7102,7162,6902,698-0.92%24,500--2.42%--
09/122,7172,7332,6972,723+2.68%33,810--1.3%--
09/112,6872,6932,6312,652-1.85%359,560--3.74%--
09/102,7202,7342,7012,702-0.04%26,790--1.75%--
09/092,6512,7112,6462,703-0.88%277,900--1.21%--
09/062,7562,7562,7112,727-0.69%115,520--0.26%--
09/052,7302,7842,7202,746-0.51%671,020-+0.26%--
09/042,7802,8022,7552,760-4.17%1,619,700-+0.51%--
09/032,8482,8802,8482,880+1.05%692,400-+4.65%--
09/022,8732,8732,8332,850-0.18%110,250-+3.56%--
08/302,8302,8552,8292,855+0.92%104,180-+3.78%--
08/292,8252,8292,8102,829+0.11%135,870-+2.84%--
08/282,8072,8262,8032,826+0.39%127,320-+2.54%--
08/272,7942,8172,7872,815+0.79%91,380-+1.92%--
08/262,8002,8032,7782,793-0.82%85,340-+0.9%--
08/232,8092,8202,7942,816+0.5%98,610-+1.44%--
08/222,7962,8082,7872,802+0.18%127,520-+0.65%--
08/212,7702,8002,7702,797-0.39%103,510-+0.11%--
08/202,8022,8112,7852,808+1.3%258,000-+0.14%--
08/192,7932,8122,7652,772-1.7%127,440--1.46%--
08/162,7982,8202,7782,820+3.22%136,290--0.18%--
08/152,7142,7462,7122,732+0.63%210,900--3.63%--
08/142,7052,7262,6882,715+1.31%86,750--4.64%--
08/132,6392,6802,6392,680+2.17%106,990--6.33%--
08/092,6062,6372,5692,623+2.62%288,530--8.86%--
08/082,5772,6302,5562,556-2.63%243,720--11.77%--
08/072,5002,6672,4922,625+4.17%748,600--10.01%--
08/062,5502,6712,4932,520+7.23%923,020--14.11%--
08/052,5062,5402,2172,350-11.52%669,760--20.45%--
08/022,7372,7372,6562,656-6.38%1,616,580--10.9%--
08/012,9092,9092,8162,837-3.57%718,310--5.24%--
07/312,8612,9422,8532,942+1.8%561,170--1.93%--
07/302,8802,8932,8682,890-0.14%147,990--3.7%--
07/292,8732,9042,8602,894+2.15%382,510--3.63%--
07/262,8412,8612,8282,833-0.28%457,980--5.66%--
07/252,8672,8782,8382,841-3.86%384,340--5.52%--
07/242,9582,9672,9272,955-0.57%236,440--1.83%--
07/232,9832,9922,9652,972+0.17%89,110--1.2%--
07/222,9893,0002,9632,967-1.1%117,950--1.23%--
07/193,0023,0112,9833,000-0.3%171,540--0.1%--
07/183,0193,0363,0043,009-1.63%302,600-+0.3%--
07/173,0623,0723,0523,059+0.39%134,650-+2.07%--
07/163,0503,0643,0453,047+0.3%120,590-+1.77%--
07/123,0313,0583,0253,038-1.24%215,590-+1.57%--
07/113,0843,0923,0693,076+0.79%191,300-+2.98%--
07/103,0363,0543,0283,052+0.39%191,270-+2.35%--
07/093,0143,0503,0093,040-0.91%201,600-+2.12%--
07/083,0803,0873,0613,068-0.68%215,530-+3.13%--
07/053,0963,1103,0753,089-0.39%101,500-+3.97%--
07/043,0803,1013,0793,101+0.91%111,570-+4.55%--
07/033,0603,0753,0483,073+0.66%71,020-+3.85%--
07/023,0193,0603,0183,053+1.19%165,390-+3.39%--
07/013,0263,0363,0133,017+0.37%51,690-+2.31%--
06/283,0003,0192,9983,006+0.7%60,080-+2%--
06/272,9912,9922,9752,985-0.2%699,070-+1.39%--
06/262,9933,0002,9732,991+0.44%397,850-+1.67%--
06/252,9432,9812,9422,978+1.74%187,440-+1.33%--
06/242,9172,9392,9102,927+0.62%111,450--0.37%--
06/212,9232,9382,9092,909-0.21%91,250--1.02%--
06/202,9192,9192,8902,915-0.17%86,290--0.85%--
06/192,9132,9242,9072,920+0.69%76,140--0.71%--
06/182,9062,9102,8942,900+0.55%60,770--1.39%--
06/172,9112,9112,8762,884-1.8%159,630--1.94%--
06/142,9102,9442,8982,937+0.41%124,890--0.17%--
06/132,9612,9632,9172,925-0.65%73,230--0.54%--
06/122,9452,9512,9402,944-0.74%29,230-+0.14%--
06/112,9862,9952,9642,966-0.24%37,880-+0.88%--
06/102,9542,9772,9482,973+1.02%67,190-+1.16%--
06/072,9352,9502,9352,943-0.07%34,040-+0.2%--
06/062,9602,9642,9442,945+0.34%92,610-+0.31%--
06/052,9592,9592,9292,935-1.48%86,750-0%--
06/042,9732,9912,9672,979-0.4%114,200-+1.6%--
06/032,9873,0032,9832,991+0.94%69,480-+2.19%--
05/312,9222,9662,9222,963+1.75%123,510-+1.37%--
05/302,8982,9182,8802,912-0.51%226,430--0.21%--
05/292,9542,9742,9272,927-1.05%259,570-+0.38%--
05/282,9542,9612,9492,958+0.14%375,390-+1.61%--
05/272,9352,9552,9352,954+0.82%198,400-+1.62%--
05/242,9092,9372,8992,930-0.44%92,940-+0.96%--
05/232,9352,9472,9092,943+0.62%140,120-+1.48%--
05/222,9472,9472,9242,925-0.78%96,920-+0.86%--
05/212,9642,9762,9472,948-0.37%105,820-+1.62%--
05/202,9302,9752,9302,959+0.85%108,010-+2.03%--
05/172,9192,9372,9082,934+0.38%74,660-+1.21%--
05/162,9352,9362,9042,923+0.17%128,260-+0.83%--
05/152,9322,9482,9162,918+0.21%549,760-+0.66%--
05/142,9162,9302,8982,912+0.1%145,910-+0.48%--
05/132,9102,9162,8962,909-0.14%387,820-+0.34%--
05/102,9212,9422,9042,913+0.55%179,050-+0.45%--
05/092,9032,9172,8902,897-1.76%124,930--0.07%--
05/082,9182,9492,8902,949+0.58%97,200-+1.72%--
05/072,9412,9412,9132,932+0.38%156,580-+1.1%--
05/022,9092,9222,8972,921+0.21%143,580-+0.72%--
05/012,9082,9252,8992,915-0.44%99,490-+0.45%--
04/302,9132,9332,9012,928+2.13%100,360-+0.86%--
04/262,8492,8772,8332,867+0.77%186,170--1.24%--
04/252,8692,8792,8432,845-1.59%116,040--2.17%--

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
2008年
7月期		1,721
8/9		1,162
3/17		1,339,200
6/3		+7.31%
5/7		-14.19%
1/22
2009年
7月期		1,314
8/1		714
3/12		2,558,900
6/23		+11.72%
3/26		-24.58%
10/27
2010年
7月期		1,022
4/15		817
11/27		3,147,500
4/19		+6.41%
3/30		-9.1%
5/25
2011年
7月期		988
2/18
2/17		709
3/15		6,406,400
3/14		+5.08%
11/22		-17.47%
3/15
2012年
7月期		891
3/28		711
7/25		2,052,950
5/7		+6.47%
2/20		-7.45%
5/18
2013年
7月期		1,330
5/23		722
9/6		4,693,000
5/30		+10.06%
1/4		-11.07%
6/7
2014年
7月期		1,349
1/16		1,129
8/30		2,362,800
2/4		+5.71%
9/26		-10.11%
2/4
2015年
7月期		1,763
6/24		1,218
10/17		2,627,010
10/3		+8.67%
11/14		-12.44%
8/25
2016年
7月期		1,756
8/11		1,241
2/12		3,204,180
8/25		+5.45%
10/26		-13.36%
2/12
2017年
7月期		1,712
6/29		1,301
8/4		1,817,460
11/9		+6.28%
12/13
12/9		-4.34%
11/9
2018年
7月期		1,997
1/23		1,635
9/6		1,288,940
1/31		+4.54%
11/7		-7.61%
2/14
2019年
7月期		1,923
10/2		1,476
12/26
12/25		2,489,740
5/31		+6.1%
9/26		-11.79%
12/25
2020年
7月期		1,835
12/13		1,261
3/17		2,732,650
2/4		+7.72%
5/28		-20.77%
3/16
2021年
7月期		2,120
3/19		1,571
8/3		2,107,280
8/28		+6.11%
11/27		-4.22%
5/13
2022年
7月期		2,212
9/14		1,849
3/9		2,224,640
7/20		+6.99%
9/14		-7.44%
3/8
2023年
7月期		2,485
7/3		1,913
10/3		1,763,960
12/21		+5.59%
6/14		-4.44%
9/26
最新2,745
2024/9/19		37,990-0.87%
2,769

年間値上がり率

2002/12/30 vs 2001/12/28
-15%（0.85倍）
2003/12/30 vs 2002/12/30
24%（1.24倍）
2004/12/30 vs 2003/12/30
11%（1.11倍）
2005/12/30 vs 2004/12/30
43%（1.43倍）
2006/12/29 vs 2005/12/30
3%（1.03倍）
2007/12/28 vs 2006/12/29
-12%（0.88倍）
2008/12/30 vs 2007/12/28
-41%（0.59倍）
2009/12/30 vs 2008/12/30
4%（1.04倍）
2010/12/30 vs 2009/12/30
-1%（0.99倍）
2011/12/30 vs 2010/12/30
-18%（0.82倍）
2012/12/28 vs 2011/12/30
18%（1.18倍）
2013/12/30 vs 2012/12/28
53%（1.53倍）
2014/12/30 vs 2013/12/30
9%（1.09倍）
2015/12/30 vs 2014/12/30
10%（1.1倍）
2016/12/30 vs 2015/12/30
-2%（0.98倍）
2017/12/29 vs 2016/12/30
20%（1.2倍）
2018/12/28 vs 2017/12/29
-18%（0.82倍）
2019/12/30 vs 2018/12/28
15%（1.15倍）
2020/12/30 vs 2019/12/30
5%（1.05倍）
2021/12/30 vs 2020/12/30
11%（1.11倍）
2022/12/30 vs 2021/12/30
-5%（0.95倍）
2023/12/29 vs 2022/12/30
25%（1.25倍）
2024/09/19 vs 2023/12/29
10%（1.1倍）
過去安値
709円（2011/03/15）
287%（3.87倍）
2,745円（9/19）