株価チャート

株価

4/17

前日 (4/16)
2,846
始値
2,850
高値
2,857
安値
2,811
終値 -1.19%
2,812
出来高 +0.14%
2,681,700

乖離率

株価（5日）
移動平均値
-2.23%
2,876
株価（25日）
移動平均値
-2.29%
2,878
出来高（5日）
移動平均値
+24.19%
2,159,362

2023/11/20～2024/04/17

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
04/172,8502,8572,8112,812-1.19%2,681,700--2.29%--
04/162,8952,8952,8412,846-2.03%2,678,000--1.08%--
04/152,8962,9072,8722,905-0.38%1,663,770-+1.04%--
04/122,9162,9242,9052,916+0.48%2,316,450-+1.53%--
04/112,8722,9052,8712,902+0.17%1,456,890-+1.11%--
04/102,9042,9072,8932,897-0.38%1,135,890-+1.01%--
04/092,8912,9112,8872,908+0.94%944,750-+1.47%--
04/082,8752,8952,8712,881+0.95%1,561,330-+0.63%--
04/052,8492,8582,8302,854-1.14%4,335,010--0.24%--
04/042,8882,9072,8822,887+1.01%2,334,480-+0.98%--
04/032,8522,8692,8382,858-0.21%2,414,300-+0.07%--
04/022,8812,8982,8572,864-0.31%1,515,640-+0.39%--
04/012,9392,9402,8662,873-1.81%3,015,300-+0.77%--
03/292,9162,9342,9132,926+0.58%2,016,680-+2.77%--
03/282,9222,9362,9022,909-0.68%2,817,360-+2.43%--
03/272,9272,9432,9222,929+0.51%2,052,060-+3.35%--
03/262,9072,9172,8962,914+0.21%1,663,420-+3.04%--
03/252,9392,9392,9072,908-1.32%1,649,630-+3.08%--
03/222,9402,9542,9302,947+0.65%1,552,510-+4.73%--
03/212,9232,9302,9112,928+1.67%3,452,480-+4.42%--
03/192,8452,8802,8402,880+1.05%2,949,990-+3%--
03/182,8142,8512,8112,850+1.93%1,769,860-+2.22%--
03/152,7762,8072,7752,796+0.25%1,032,550-+0.54%--
03/142,7732,7892,7612,789+0.61%1,636,380-+0.47%--
03/132,8062,8062,7542,772-0.29%1,544,540-+0.04%--
03/122,7682,7812,7402,780-0.43%2,219,430-+0.47%--
03/112,8242,8242,7612,792-2.07%5,700,710-+1.09%--
03/082,8502,8732,8302,851+0.21%2,122,240-+3.41%--
03/072,8742,8852,8422,845-0.49%1,599,200-+3.49%--
03/062,8372,8642,8302,859+0.35%1,470,950-+4.3%--
03/052,8242,8542,8212,849+0.49%1,322,860-+4.24%--
03/042,8492,8532,8292,8350%1,658,510-+4.11%--
03/012,8022,8402,8012,835+1.07%1,612,040-+4.38%--
02/292,7932,8082,7772,805+0.21%1,572,320-+3.58%--
02/282,8042,8092,7932,799-0.11%944,680-+3.59%--
02/272,8022,8182,7982,802+0.11%1,299,160-+3.89%--
02/262,8002,8122,7892,799+0.47%2,400,290-+4.05%--
02/222,7692,7882,7672,786+1.35%1,310,080-+3.88%--
02/212,7472,7532,7372,749-0.51%801,880-+2.77%--
02/202,7722,7732,7472,763-0.04%3,793,930-+3.48%--
02/192,7502,7642,7452,764+0.51%917,740-+3.71%--
02/162,7412,7632,7342,750+1.25%2,600,590-+3.42%--
02/152,7242,7252,7012,716+0.48%1,250,070-+2.37%--
02/142,7182,7192,6932,703-1.21%1,342,040-+2.15%--
02/132,7102,7372,7022,736+2.24%1,120,580-+3.68%--
02/092,6792,6972,6712,676-0.22%1,449,100-+1.75%--
02/082,6792,6922,6602,682+0.52%2,212,510-+2.29%--
02/072,6522,6772,6522,668+0.41%976,570-+2.07%--
02/062,6682,6682,6502,657-0.82%1,663,450-+1.96%--
02/052,6792,6822,6652,679+0.79%1,893,080-+3.08%--
02/022,6622,6692,6482,658+0.3%2,030,940-+2.67%--
02/012,6502,6612,6432,650-0.75%2,599,480-+2.67%--
01/312,6302,6702,6292,670+0.98%1,744,230-+3.81%--
01/302,6512,6572,6422,6440%2,044,240-+3.16%--
01/292,6242,6532,6242,644+1.23%846,040-+3.48%--
01/262,6342,6372,6112,612-1.32%1,766,370-+2.55%--
01/252,6422,6512,6292,647+0.11%1,600,130-+4.25%--
01/242,6532,6582,6362,644-0.6%6,703,240-+4.46%--
01/232,6682,6852,6502,660-0.15%1,753,450-+5.47%--
01/222,6442,6642,6412,664+1.49%885,300-+5.97%--
01/192,6392,6422,6142,625+0.73%2,223,670-+4.75%--
01/182,6072,6232,6042,606-0.11%1,975,130-+4.24%--
01/172,6322,6602,6082,609-0.5%7,039,470-+4.65%--
01/162,6412,6442,6172,622-0.79%2,359,910-+5.43%--
01/152,6162,6462,6112,643+1.3%3,024,650-+6.49%--
01/122,6092,6262,6002,609+0.5%2,890,260-+5.46%--
01/112,5902,6072,5892,596+1.56%3,294,460-+5.19%--
01/102,5292,5652,5272,556+1.35%2,459,440-+3.73%--
01/092,5302,5432,5112,522+0.8%2,099,240-+2.48%--
01/052,4952,5122,4932,502+0.6%1,701,460-+1.75%--
01/042,4642,4912,4422,487+0.48%2,303,660-+1.18%--
2023
12/292,4702,4862,4622,475+0.2%1,377,960-+0.69%--
12/282,4592,4732,4592,470-0.04%1,060,710-+0.45%--
12/272,4572,4752,4562,471+1.15%1,536,290-+0.45%--
12/262,4482,4482,4352,4430%737,790--0.69%--
12/252,4602,4642,4402,443+0.04%934,370--0.73%--
12/222,4392,4552,4362,442+0.41%1,091,450--0.89%--
12/212,4302,4362,4242,432-1.06%2,668,320--1.34%--
12/202,4472,4692,4472,458+0.78%1,287,480--0.36%--
12/192,4202,4432,4082,439+0.79%1,739,510--1.09%--
12/182,4202,4242,3992,420-0.78%2,064,200--1.87%--
12/152,4322,4472,4282,439+0.54%1,755,670--1.13%--
12/142,4572,4602,4152,426-1.42%2,223,860--1.66%--
12/132,4662,4682,4512,461+0.08%1,336,030--0.24%--
12/122,4792,4812,4572,459-0.2%1,138,240--0.28%--
12/112,4502,4692,4492,464+1.61%1,641,880--0.08%--
12/082,4472,4532,4202,425-1.62%1,611,710--1.58%--
12/072,4772,4792,4592,465-1.24%1,550,500-+0.04%--
12/062,4532,4982,4522,496+2%1,166,740-+1.46%--
12/052,4612,4712,4452,447-0.81%1,310,290--0.24%--
12/042,4772,4782,4532,467-0.92%919,460-+0.73%--
12/012,4952,4962,4852,490+0.32%989,470-+1.88%--
11/302,4652,4822,4582,482+0.49%1,525,920-+1.8%--
11/292,4742,4842,4642,470-0.6%1,019,570-+1.52%--
11/282,4952,4952,4742,485-0.2%3,254,280-+2.39%--
11/272,5032,5092,4832,490-0.36%1,061,990-+2.81%--
11/242,5042,5062,4962,499+0.64%1,018,660-+3.39%--
11/222,4672,4932,4642,483+0.4%862,500-+2.9%--
11/212,4782,4812,4612,473-0.24%1,150,120-+2.61%--
11/202,4982,5132,4742,479-0.72%1,557,570-+3.03%--

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		1,709
8/9		1,157
3/17		9,399,100
2/15		+7.19%
5/7		-14.31%
1/22
2009年
7月期		1,308
8/1		714
3/12		25,372,330
10/27		+11.79%
3/26		-23.46%
10/27
2010年
7月期		1,026
4/15		823
11/27		9,349,990
2/1		+6.4%
3/30		-9%
5/25
2011年
7月期		992
2/17		715
3/15		15,893,330
10/29		+4.97%
11/22		-17.92%
3/15
2012年
7月期		887
3/28		708
7/25		10,542,450
3/9		+6.54%
2/24		-7.41%
5/18
2013年
7月期		1,326
5/23		721
9/6		30,287,790
5/23		+9.94%
4/11		-11.13%
6/7
2014年
7月期		1,335
1/16		1,117
8/30		11,628,810
1/14		+5.58%
9/26		-10.07%
2/4
2015年
7月期		1,740
6/24		1,202
10/17		31,176,710
11/4		+8.74%
11/14		-12.55%
8/25
2016年
7月期		1,733
8/11		1,225
2/12		20,622,140
2/12		+5.45%
10/26		-13.4%
2/12
2017年
7月期		1,689
6/29		1,282
8/4		12,729,050
11/9		+6.37%
12/9		-4.22%
11/9
2018年
7月期		1,969
1/23		1,612
9/6		9,243,990
2/6		+4.58%
11/7		-7.68%
2/14
2019年
7月期		1,898
10/4
10/2		1,455
12/26		8,516,610
11/26		+5.99%
9/26		-11.59%
12/25
2020年
7月期		1,813
12/13		1,244
3/17		15,831,330
1/29		+7.78%
5/28		-20.71%
3/16
2021年
7月期		2,096
3/19		1,553
8/3		8,859,330
8/28		+6.1%
11/26		-4.11%
5/13
2022年
7月期		2,188
9/14		1,828
3/9		6,192,610
11/30		+6.94%
9/14		-7.21%
3/8
2023年
7月期		2,458
7/3		1,892
10/3		6,276,820
12/21		+5.58%
6/14		-4.51%
9/28
最新2,812
2024/4/17		2,681,700-2.29%
2,878

年間値上がり率

2002/12/30 vs 2001/12/28
-18%（0.82倍）
2003/12/30 vs 2002/12/30
25%（1.25倍）
2004/12/30 vs 2003/12/30
10%（1.1倍）
2005/12/30 vs 2004/12/30
43%（1.43倍）
2006/12/29 vs 2005/12/30
2%（1.02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
-19%（0.81倍）
2012/12/28 vs 2011/12/30
18%（1.18倍）
2013/12/30 vs 2012/12/28
52%（1.52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
-17%（0.83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）
2024/04/17 vs 2023/12/29
14%（1.14倍）
過去安値
708円（2012/07/25）
297%（3.97倍）
2,812円（4/17）