株価チャート

株価

9/18

前日 (9/17)
36,550
始値
37,040
高値
37,080
安値
36,570
終値 +0.57%
36,760
出来高 -61.18%
6,184

乖離率

株価(5日)
移動平均値
+0.13%
36,712
株価(25日)
移動平均値
-2.74%
37,794
出来高(5日)
移動平均値
-23.85%
8,121

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
09/1837,04037,08036,57036,760+0.57%6,184--2.74%--
09/1736,97036,98036,26036,550-1.16%15,931--3.27%--
09/1337,31037,32036,91036,980-0.78%8,795--2.02%--
09/1237,03037,30037,01037,270+3.53%2,097--1.06%--
09/1136,39036,47035,68036,000-1.99%7,600--4.24%--
09/1036,78036,88036,42036,730+0.36%883--2.16%--
09/0935,73036,61035,68036,600-0.76%8,994--2.16%--
09/0637,32037,32036,75036,880-0.46%5,669--1.38%--
09/0536,81037,49036,81037,050-1.07%5,822--1.11%--
09/0437,83038,00037,39037,450-4.37%3,745--0.31%--
09/0339,36039,36039,07039,160+0.36%244-+4.08%--
09/0239,51039,57039,00039,020-0.15%430-+3.72%--
08/3038,81039,08038,79039,080+0.72%1,683-+3.98%--
08/2938,99038,99038,47038,800+0.18%2,175-+3.32%--
08/2838,67038,73038,60038,730+0.18%1,239-+3.05%--
08/2738,43038,66038,35038,660+0.36%162-+2.72%--
08/2638,49038,60038,42038,520-0.9%2,181-+2.2%--
08/2338,70038,87038,62038,870+0.93%230-+2.91%--
08/2238,40038,82038,33038,510+0.47%12,806-+1.77%--
08/2138,04038,34038,03038,330-0.54%958-+0.97%--
08/2038,36038,66038,28038,540+2.12%5,915-+1.16%--
08/1938,28038,45037,74037,740-2.08%5,065--1.27%--
08/1638,09038,55037,98038,540+3.52%2,008-+0.29%--
08/1536,79037,24036,79037,230+1.03%814--3.49%--
08/1436,94037,03036,50036,850+0.85%9,375--4.97%--
08/1336,07036,54036,07036,540+2.87%8,391--6.21%--
08/0936,00036,05035,00035,520+1.11%15,731--9.27%--
08/0834,93035,75034,61035,130-0.65%16,208--10.81%--
08/0735,34036,34034,19035,360+2.08%10,537--10.76%--
08/0634,12036,00033,90034,640+3.65%14,268--13.03%--
08/0534,57034,60032,90033,420-8.04%29,541--16.54%--
08/0237,88037,88036,34036,340-5.81%10,264--9.84%--
08/0139,23039,23038,19038,580-2.53%8,229--4.6%--
07/3138,45039,62038,41039,580+1.64%4,415--2.28%--
07/3038,70038,94038,53038,940-0.33%1,689--3.85%--
07/2938,77039,14038,70039,070+2.6%7,714--3.57%--
07/2638,32038,50038,06038,080-0.5%7,882--6.01%--
07/2538,65038,68038,27038,270-3.33%7,531--5.63%--
07/2439,78040,00039,58039,590-1.2%5,538--2.43%--
07/2340,36040,36040,00040,070+0.07%1,028--1.18%--
07/2240,37040,40040,00040,040-1.18%3,759--1.09%--
07/1940,47040,59040,35040,520-0.2%3,610-+0.17%--
07/1840,58040,84040,58040,600-2.31%3,721-+0.51%--
07/1741,89041,91041,56041,560-0.38%839-+3.02%--
07/1641,83041,93041,70041,720+0.12%6,731-+3.63%--
07/1242,22042,22041,67041,670-2.69%6,393-+3.74%--
07/1142,89042,89042,63042,820+1.18%2,265-+6.88%--
07/1041,95042,36041,91042,320+0.33%6,355-+6.02%--
07/0941,63042,23041,57042,180+1.81%9,943-+6.04%--
07/0841,30041,55041,29041,430+0.34%115-+4.46%--
07/0541,50041,55041,26041,290-0.31%602-+4.33%--
07/0441,15041,42041,14041,420+0.88%711-+4.92%--
07/0340,70041,14040,69041,060+1.43%4,433-+4.32%--
07/0240,15040,56040,10040,480+1.17%22,537-+3.02%--
07/0140,30040,30040,00040,010-0.1%68-+1.95%--
06/2840,05040,17039,99040,050+0.88%626-+2.12%--
06/2739,83039,85039,63039,700-0.95%9,888-+1.34%--
06/2639,77040,21039,69040,080+1.31%5,017-+2.33%--
06/2539,20039,56039,16039,560+0.66%395-+1.11%--
06/2438,89039,30038,81039,300+0.77%132-+0.47%--
06/2139,07039,17039,00039,000-0.08%20--0.31%--
06/2038,80039,03038,66039,030+0.28%1,890--0.25%--
06/1939,04039,19038,86038,920+0.21%319--0.56%--
06/1838,83038,90038,78038,840+0.94%745--0.75%--
06/1738,85038,85038,34038,480-1.94%1,278--1.66%--
06/1438,99039,42038,94039,240+0.33%245-+0.27%--
06/1339,61039,64039,11039,110-0.41%112-0%--
06/1239,30039,35039,21039,270-0.63%160-+0.47%--
06/1139,57039,74039,51039,520+0.18%1,389-+1.18%--
06/1039,21039,49039,12039,450+1%2,693-+1.03%--
06/0739,05039,12038,99039,060-0.18%195-+0.12%--
06/0639,43039,43039,13039,130+0.69%342-+0.34%--
06/0538,98038,98038,76038,860-0.87%684--0.31%--
06/0439,10039,25039,00039,200-0.38%421-+0.62%--
06/0339,17039,40039,17039,350+1.29%374-+1.12%--
05/3138,54038,91038,50038,850+1.15%738--0.11%--
05/3038,25038,49038,02038,410-2.66%7,580--1.14%--
05/2939,30039,46039,30039,460+0.51%24-+1.62%--
05/2839,32039,33039,17039,260-0.08%635-+1.31%--
05/2739,20039,29039,13039,290+0.82%362-+1.47%--
05/2438,86039,11038,80038,970-1.39%838-+0.74%--
05/2339,32039,53039,25039,520+1.31%3,252-+2.18%--
05/2239,31039,31039,01039,010-0.84%2,297-+0.86%--
05/2139,73039,73039,34039,340-0.35%2,643-+1.61%--
05/2039,18039,81039,18039,480+0.79%3,818-+1.93%--
05/1739,05039,23038,98039,170-0.41%5,002-+1.08%--
05/1639,14039,36038,99039,330+1.44%10,379-+1.39%--
05/1539,01039,18038,77038,770+0.15%482--0.09%--
05/1438,64038,87038,50038,710+0.36%8,093--0.3%--
05/1338,56038,57038,35038,570-0.18%16,300--0.85%--
05/1038,86039,14038,54038,640+0.29%3,506--0.85%--
05/0938,65038,79038,50038,530-0.26%1,026--1.32%--
05/0839,11039,15038,57038,630-1.43%19,224--1.27%--
05/0739,31039,31038,98039,190+1.5%4,772--0.1%--
05/0238,43038,74038,34038,610-0.05%6,095--1.75%--
05/0138,46038,82038,42038,630-0.36%6,292--1.96%--
04/3038,75038,99038,57038,770+1.2%802--1.83%--
04/2638,01038,45037,99038,310+0.76%12,351--3.21%--
04/2538,29038,38037,99038,020-2.04%6,213--4.24%--
04/2438,41038,84038,41038,810+2.35%5,733--2.57%--

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
10月期
20,880
8/6
17,530
9/8
1,018
4/20
+6.33%
11/19
-11.17%
8/25
2016年
4月期
20,150
12/1
14,800
2/12
1,101
2/19
+7.66%
12/12
-12.51%
1/21
2017年
4月期
22,000
10/25
16,150
11/9
18,021
9/22
+7.32%
12/13
-4.25%
4/14
2018年
4月期
25,000
1/9
20,700
3/26
2,339
10/1
+6.27%
9/26
-8.79%
2/6
2019年
4月期
23,040
10/31

10/30

他2件
18,950
1/4
4,707
11/21
+5.95%
9/13
-10.72%
12/25
2020年
4月期
24,240
1/20
16,540
3/17
19,765
12/19
+9.86%
6/8
-21.42%
3/16
2021年
4月期
31,000
9/14
23,240
11/2
21,222
9/7
+7.79%
9/14
-6.43%
10/7
2022年
4月期
30,200
11/17
24,990
3/9
94,563
12/7
+6.89%
3/24
-7.24%
1/27
2023年
4月期
34,080
7/3

6/16
25,985
1/4
25,160
8/9
+8.12%
6/14
-5.71%
1/4
最新36,760
2024/9/18
6,184-2.74%
37,794

年間値上がり率

2016/12/29 vs 2015/12/30
3%(1.03倍)
2017/12/28 vs 2016/12/29
19%(1.19倍)
2018/12/28 vs 2017/12/28
-13%(0.87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)
2024/09/18 vs 2023/12/29
9%(1.09倍)
過去安値
14,800円(2016/02/12)
148%(2.48倍)
36,760円(9/18)