株価チャート

株価

12/9

前日 (12/6)
40,570
始値
40,800
高値
40,860
安値
40,490
終値 +0.2%
40,650
出来高 +44.34%
26,573

乖離率

株価（5日）
移動平均値
-0.15%
40,710
株価（25日）
移動平均値
+0.95%
40,266
出来高（5日）
移動平均値
+1.32%
26,227

2024/07/16～2024/12/09

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
12/0940,80040,86040,49040,650+0.2%26,573-+0.95%--
12/0640,88040,98040,45040,570-0.71%18,410-+0.87%--
12/0541,17041,18040,84040,860+0.25%26,035-+1.58%--
12/0440,83040,94040,57040,760+0.12%21,197-+1.34%--
12/0340,22040,95040,22040,710+1.9%38,920-+1.25%--
12/0239,68040,05039,43039,950+0.83%17,024--0.58%--
11/2939,70039,75039,47039,620-0.5%10,904--1.35%--
11/2839,39039,97039,27039,820+0.66%25,265--0.85%--
11/2739,76039,82039,47039,560-0.93%22,693--1.47%--
11/2640,05040,05039,50039,930-0.87%26,299--0.59%--
11/2540,22040,58040,17040,280+1.16%19,400-+0.22%--
11/2239,65039,92039,57039,820+0.89%21,191--0.94%--
11/2139,80039,85039,42039,470-0.95%27,312--1.87%--
11/2039,94040,02039,66039,850-0.1%16,314--1.04%--
11/1939,88040,05039,73039,890+0.38%16,139--1.1%--
11/1839,71040,06039,61039,740-1.07%26,938--1.59%--
11/1540,26040,62040,17040,170+0.35%16,646--0.64%--
11/1440,45040,62040,03040,030-0.52%20,529--1.05%--
11/1340,88040,90040,11040,240-1.45%26,919--0.56%--
11/1241,24041,39040,64040,830-0.49%20,219-+0.83%--
11/1140,88041,13040,83041,030+0.1%19,474-+1.4%--
11/0841,37041,44040,89040,990+0.29%23,307-+1.4%--
11/0741,37041,46040,53040,870-0.37%29,950-+1.28%--
11/0640,25041,21040,20041,020+2.55%100,001-+1.72%--
11/0539,76040,12039,61040,000+1.16%54,132--0.64%--
11/0139,64039,91039,42039,540-2.71%34,429--1.9%--
10/3140,68040,75040,33040,640-0.44%28,061-+0.78%--
10/3040,64040,94040,63040,820+1.11%19,792-+1.38%--
10/2940,00040,41039,89040,370+0.6%13,295-+0.43%--
10/2839,23040,25039,19040,130+1.93%35,889--0.03%--
10/2539,48039,51039,17039,370-0.71%25,715--1.74%--
10/2439,25039,81039,17039,650+0.23%29,946--0.86%--
10/2339,87040,00039,45039,560-0.8%41,078--0.86%--
10/2240,47040,50039,66039,880-1.65%66,600-+0.13%--
10/2140,50040,63040,28040,550+0.22%22,903-+2%--
10/1840,65040,70040,41040,460+0.1%12,801-+2.16%--
10/1740,84040,84040,42040,420-0.71%18,037-+2.38%--
10/1640,42040,84040,40040,710-1.81%47,311-+3.41%--
10/1541,59041,82041,46041,460+0.97%65,679-+5.65%--
10/1140,99041,20040,94041,060+0.37%50,816-+5.02%--
10/1041,16041,16040,81040,910+0.32%27,716-+4.94%--
10/0940,88040,99040,63040,780+0.99%43,903-+4.7%--
10/0840,46040,62040,32040,380-1.22%65,095-+3.77%--
10/0741,01041,09040,84040,880+1.92%127,079-+5.11%--
10/0440,01040,23040,00040,110+0.2%3,645-+3.27%--
10/0340,43040,47039,98040,030+1.94%24,208-+3.12%--
10/0239,42039,67039,12039,270-2.12%13,687-+1.22%--
10/0139,75040,22039,73040,120+2.03%27,052-+3.41%--
09/3039,38039,93039,26039,320-4.66%28,757-+1.4%--
09/2740,56041,31040,43041,240+3.05%23,918-+6.35%--
09/2639,59040,12039,58040,020+2.33%30,746-+3.42%--
09/2539,12039,33039,09039,110-0.15%10,156-+1.15%--
09/2439,48039,67039,11039,170+0.62%19,770-+1.36%--
09/2039,02039,19038,87038,930+1.67%110,800-+0.73%--
09/1938,44038,60038,17038,290+2.05%28,511--0.82%--
09/1837,80037,86037,30037,520+0.29%10,644--2.74%--
09/1737,71037,82036,97037,410-0.85%15,534--3.01%--
09/1338,00038,08037,62037,730-0.74%17,366--2.05%--
09/1237,79038,09037,64038,010+3.34%22,313--1.13%--
09/1137,18037,22036,40036,780-1.45%22,874--4.15%--
09/1037,54037,73037,18037,320-0.72%24,820--2.6%--
09/0936,91037,59036,38037,590-0.05%23,644--1.37%--
09/0637,98038,10037,43037,610-0.63%22,666--1.26%--
09/0537,61038,30037,51037,850-1.1%54,911--0.81%--
09/0438,58038,79038,08038,270-4.21%105,735-+0.03%--
09/0339,99040,22039,82039,950+0.08%13,219-+4.26%--
09/0240,37040,37039,72039,920+0.15%29,383-+4.21%--
08/3039,70039,92039,55039,860+0.71%22,615-+4.17%--
08/2939,30039,63039,18039,580+0.03%18,353-+3.5%--
08/2839,46039,58039,35039,570+0.18%21,156-+3.4%--
08/2739,23039,57039,11039,500+0.59%14,258-+3.07%--
08/2639,29039,34039,02039,270-0.83%17,312-+2.33%--
08/2339,46039,63039,26039,600+0.56%22,214-+2.97%--
08/2239,23039,62039,09039,380+0.59%22,243-+2.21%--
08/2138,79039,22038,76039,150-0.38%15,927-+1.29%--
08/2039,04039,44038,92039,300+1.92%141,365-+1.32%--
08/1939,00039,33038,50038,560-1.83%26,209--0.91%--
08/1638,84039,35038,69039,280+3.81%37,627-+0.38%--
08/1537,54038,05037,52037,840+0.75%24,838--3.72%--
08/1437,77037,83037,21037,560+0.62%25,819--4.96%--
08/1336,72037,35036,72037,330+3.21%13,771--6.01%--
08/0936,70036,85035,54036,170+0.75%25,725--9.4%--
08/0836,20036,52035,27035,900-0.77%27,223--10.65%--
08/0735,30036,99034,51036,180+2.2%60,167--10.52%--
08/0635,30036,02034,47035,400+10.04%69,229--12.92%--
08/0535,30035,40031,51032,170-13.22%219,587--21.31%--
08/0237,77037,82037,03037,070-5.65%75,584--10.12%--
08/0140,00040,00038,94039,290-2.7%28,405--5.09%--
07/3139,28040,43039,16040,380+1.66%39,721--2.64%--
07/3039,54039,75039,30039,720+0.03%12,971--4.26%--
07/2939,53039,95039,45039,710+2.27%12,330--4.34%--
07/2639,08039,32038,83038,830-1.07%35,053--6.5%--
07/2539,44039,53039,04039,250-2.73%138,361--5.61%--
07/2440,58040,89040,34040,350-1.32%21,661--3.04%--
07/2341,19041,19040,78040,890+0.17%14,213--1.7%--
07/2241,17041,20040,79040,820-1.07%17,132--1.75%--
07/1941,36041,50041,10041,260-0.36%14,025--0.65%--
07/1841,39041,70041,37041,410-2.43%39,602--0.19%--
07/1742,76042,79042,36042,440-0.33%30,864-+2.39%--
07/1642,67042,84042,52042,580+0.19%22,110-+2.91%--

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
2009年
7月期		10,400
7/31		7,050
3/10		16,392
4/24		+13.47%
4/6		-7.68%
7/13
2010年
1月期		11,480
4/5		9,150
11/27		133,853
5/21		+7.1%
12/24		-10.66%
5/25
2011年
1月期		10,990
2/17		8,120
3/15		305,933
3/17		+5.55%
11/22		-16.64%
3/15
2012年
1月期		10,430
3/28		8,300
11/25		142,947
1/27		+6.67%
2/28		-7.31%
5/18
2013年
1月期		16,340
5/23		8,630
8/3		433,193
5/23		+10.12%
5/22		-11.81%
6/13
2014年
1月期		16,720
12/30		13,450
8/28		254,690
2/4		+6.53%
11/25		-10.04%
2/4
2015年
7月期		21,520
6/24		14,930
10/17		487,562
10/31		+9.95%
11/13		-12.12%
8/25
2016年
1月期		21,400
8/11		15,210
2/12		211,955
8/26		+6.13%
4/22		-12.02%
1/21
2017年
1月期		20,950
6/20		16,290
8/4		195,947
11/9		+6.15%
12/13
12/12		-4.46%
11/9
2018年
1月期		24,730
1/9		19,700
9/8		196,190
2/6		+6.79%
11/7		-8.59%
2/14
2019年
1月期		25,240
10/2		19,620
12/26		177,464
10/26		+5.57%
10/1		-10.8%
12/25
2020年
1月期		24,930
1/14		16,820
3/19		152,325
5/28		+10.09%
6/8		-20.98%
3/18
2021年
1月期		31,650
2/16		22,560
8/3		171,307
6/21		+8.03%
11/16		-6.08%
5/13
2022年
1月期		31,750
9/14		25,510
3/8		182,071
10/5		+7.67%
9/8		-7.66%
1/27
2023年
1月期		35,130
6/19		26,495
1/16		90,868
3/13		+7.47%
6/14		-5.55%
1/4
最新40,650
2024/12/9		26,573+0.95%
40,266

年間値上がり率

2010/12/30 vs 2009/12/30
-2%（0.98倍）
2011/12/30 vs 2010/12/30
-17%（0.83倍）
2012/12/28 vs 2011/12/30
24%（1.24倍）
2013/12/30 vs 2012/12/28
56%（1.56倍）
2014/12/30 vs 2013/12/30
8%（1.08倍）
2015/12/30 vs 2014/12/30
9%（1.09倍）
2016/12/30 vs 2015/12/30
1%（1.01倍）
2017/12/29 vs 2016/12/30
19%（1.19倍）
2018/12/28 vs 2017/12/29
-12%（0.88倍）
2019/12/30 vs 2018/12/28
19%（1.19倍）
2020/12/30 vs 2019/12/30
16%（1.16倍）
2021/12/30 vs 2020/12/30
5%（1.05倍）
2022/12/30 vs 2021/12/30
-9%（0.91倍）
2023/12/29 vs 2022/12/30
28%（1.28倍）
2024/12/09 vs 2023/12/29
17%（1.17倍）
過去安値
7,050円（2009/03/10）
477%（5.77倍）
40,650円（12/9）