株価チャート

株価

9/18

前日 (9/17)
381
始値
375
高値
386
安値
374
終値 +0.26%
382
出来高 +13.18%
2,374,860

乖離率

株価（5日）
移動平均値
+0.26%
381
株価（25日）
移動平均値
+5.52%
362
出来高（5日）
移動平均値
-1.77%
2,417,558

2024/04/24～2024/09/18

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
09/18375386374382+0.26%2,374,860-+5.52%--
09/17376393375381+1.06%2,098,340-+5.25%--
09/13374381373377+1.34%2,051,440-+3.57%--
09/12372378368372-4.86%1,849,270-+1.92%--
09/11382398380391+3.71%3,713,880-+6.54%--
09/10373378369377+0.27%2,221,280-+2.45%--
09/09391393375376+1.35%5,292,150-+0.53%--
09/06365375363371+1.64%2,860,610--1.33%--
09/05370372355365+0.83%3,149,060--3.18%--
09/04357363352362+7.42%3,595,950--3.98%--
09/03341341334337-1.17%2,727,350--10.61%--
09/02337345336341-0.29%3,283,050--10.03%--
08/30346347341342-1.44%3,245,950--10%--
08/293493513463470%1,680,100--9.16%--
08/28352353347347-0.57%1,227,930--9.4%--
08/27355357349349-1.97%1,362,420--8.88%--
08/26354359352356+2.01%1,446,770--7.29%--
08/23352355348349-0.85%2,338,720--8.88%--
08/22355357351352-0.85%2,257,420--8.09%--
08/21360361353355+0.85%1,392,650--7.31%--
08/20353357350352-2.49%3,562,180--7.85%--
08/19355363351361+3.14%2,038,350--5.25%--
08/16357361350350-6.42%3,843,590--7.89%--
08/15379379369374-1.58%2,211,300--1.58%--
08/14382386374380-2.06%2,729,800-+0.53%--
08/13396400388388-6.95%2,735,610-+2.92%--
08/09406425401417-0.95%3,301,360-+11.2%--
08/08421425404421+3.44%2,041,590-+13.17%--
08/07448448391407-5.79%3,212,500-+10.3%--
08/06437462414432-15.95%9,670,470-+17.71%--
08/05501514483514+18.43%6,169,450-+41.21%--
08/02418435417434+12.44%5,171,170-+21.23%--
08/01360392360386+6.63%3,903,050-+8.73%--
07/31382383361362-3.21%2,570,820-+1.97%--
07/30376380373374+0.27%1,416,760-+5.35%--
07/29381382370373-4.11%2,163,300-+5.07%--
07/26386391381389+0.52%1,994,470-+9.27%--
07/25381388378387+5.74%3,911,960-+8.71%--
07/24358366356366+3.1%2,289,950-+3.1%--
07/23352357350355-0.28%958,180--0.28%--
07/22349357349356+2.3%1,639,630--0.56%--
07/19348353346348+0.29%1,531,440--3.06%--
07/18347347341347+3.27%2,244,760--3.61%--
07/17334337333336-0.59%1,584,280--7.18%--
07/16337339334338-0.88%1,152,490--6.89%--
07/12340342336341+2.71%1,749,120--6.32%--
07/11330334328332-1.48%2,261,240--9.29%--
07/10341343337337-1.17%2,716,960--8.42%--
07/09346347338341-1.73%3,539,040--7.84%--
07/08345348342347+0.87%2,290,730--6.47%--
07/05340345338344+1.18%2,054,220--7.28%--
07/04344345339340-1.73%1,974,890--8.85%--
07/03350352345346-1.42%1,625,300--7.73%--
07/02358359349351-2.23%3,032,440--6.65%--
07/01356360354359-0.83%1,462,160--4.77%--
06/28363364359362-1.36%1,769,520--4.23%--
06/27368369365367+0.27%680,010--3.17%--
06/26364370363366-0.81%2,169,550--3.43%--
06/25378378368369-3.4%1,845,210--2.89%--
06/24386387379382-1.29%1,134,790-+0.53%--
06/21383387379387+0.52%496,190-+1.84%--
06/203873923853850%617,280-+1.32%--
06/19387387383385-1.03%573,220-+1.32%--
06/18387391387389-1.27%583,810-+2.37%--
06/17386396386394+3.68%768,030-+3.68%--
06/14387390378380-1.3%953,310-+0.26%--
06/13374385374385+1.85%1,247,320-+1.32%--
06/12378379376378+1.61%1,001,730--0.53%--
06/11369373365372+0.27%1,047,430--2.36%--
06/10377377370371-2.11%877,000--2.62%--
06/07378380377379+0.26%515,250--0.79%--
06/06374379373378-0.79%864,010--1.05%--
06/05375382375381+2.97%1,233,990--0.26%--
06/04372372366370+0.82%852,730--3.39%--
06/03368369364367-1.87%1,709,330--4.43%--
05/31384384373374-3.36%1,658,000--3.11%--
05/30390396386387+1.31%2,939,720-0%--
05/29376383371382+1.6%1,496,740--1.55%--
05/283763783743760%867,620--3.34%--
05/27381382376376-1.83%1,053,260--3.59%--
05/24390390381383+1.06%1,995,560--2.3%--
05/23382388379379-1.3%1,308,180--3.32%--
05/22379385379384+1.32%1,122,150--2.29%--
05/21374379371379+0.8%912,650--3.32%--
05/20382383371376-1.57%1,681,240--4.33%--
05/17388389381382-0.52%1,130,830--2.8%--
05/16383390381384-0.52%2,018,660--2.29%--
05/15383387379386-0.52%1,279,470--1.78%--
05/143873923833880%1,450,360--1.52%--
05/13388392387388+0.26%1,535,360--1.52%--
05/10385390379387-1.02%2,726,830--1.78%--
05/09390394386391-0.76%972,260--1.01%--
05/08385394384394+3.14%1,338,820--0.25%--
05/07380388380382-1.29%1,518,060--3.05%--
05/023903923853870%853,800--1.78%--
05/01389391384387+1.04%1,351,640--1.78%--
04/30389391382383-4.49%2,308,050--2.79%--
04/26406411398401-1.47%2,147,990-+1.78%--
04/25401408398407+3.04%1,759,820-+3.56%--
04/24401403393395-2.95%2,196,890-+0.77%--

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
2015年
4月期		10,160
5/29		4,820
4/23		387,910
10/31		+18%
10/17		-16.9%
11/14
2016年
4月期		7,500
2/12		4,350
8/11		1,795,880
8/25		+27.97%
2/12
8/25		-11.39%
4/22
2017年
2月期		6,630
6/24		3,490
2/22
2/14
他2件		813,930
11/9		+16.43%
6/24		-12.57%
12/9
2018年
2月期		3,920
4/17		2,145
1/23		918,450
2/6		+15.62%
2/14		-10.37%
5/8
2019年
2月期		3,395
12/26
12/25		2,091
10/2		1,008,230
12/25		+25.94%
12/25		-11.76%
9/26
2020年
2月期		2,885
8/6		1,915
2/6		1,118,440
2/28		+49.38%
3/16		-12.03%
9/13
2021年
2月期		3,880
3/17		1,174
2/16		2,189,680
3/13		+8.2%
7/31		-14.81%
6/8
2022年
2月期		1,315
3/5		950
9/14		1,641,420
10/6		+15.06%
3/8		-13.36%
9/14
2023年
2月期		1,280
3/9		845
11/24		1,122,370
12/20		+8.87%
9/28		-9%
4/5
最新382
2024/9/18		2,374,860+5.52%
362

年間値上がり率

2015/12/30 vs 2014/12/30
-29%（0.71倍）
2016/12/30 vs 2015/12/30
-22%（0.78倍）
2017/12/29 vs 2016/12/30
-36%（0.64倍）
2018/12/28 vs 2017/12/29
26%（1.26倍）
2019/12/30 vs 2018/12/28
-33%（0.67倍）
2020/12/30 vs 2019/12/30
-28%（0.72倍）
2021/12/30 vs 2020/12/30
-28%（0.72倍）
2022/12/30 vs 2021/12/30
-6%（0.94倍）
2023/12/29 vs 2022/12/30
-44%（0.56倍）
2024/09/18 vs 2023/12/29
-30%（0.7倍）