株価チャート

株価

9/18

前日 (9/17)
590
始値
578
高値
593
安値
575
終値 -0.68%
586
出来高 -18.15%
11,006,887

乖離率

株価(5日)
移動平均値
-0.34%
588
株価(25日)
移動平均値
+4.64%
560
出来高(5日)
移動平均値
-26.53%
14,982,149

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
09/18578593575586-0.68%11,006,887-+4.64%--
09/17579603576590+1.9%13,448,116-+5.36%--
09/13571583568579+1.58%12,748,341-+3.02%--
09/12573584568570-7.01%15,077,870-+0.88%--
09/11598624597613+3.2%22,629,529-+7.92%--
09/10587599581594+0.34%11,859,649-+4.03%--
09/09622623590592+1.02%25,653,760-+2.42%--
09/06572591570586+1.38%15,327,590-+0.86%--
09/05587587564578+1.94%21,203,890--0.52%--
09/04557571552567+8.83%19,357,678--2.41%--
09/03522525514521-0.38%12,036,677--10.48%--
09/02510528510523-0.19%17,114,372--10.45%--
08/30527533522524-1.32%12,390,206--10.88%--
08/29540543530531-0.19%12,991,009--10.15%--
08/28536538531532-0.19%7,617,466--10.29%--
08/27542545531533-1.3%9,874,670--10.27%--
08/26540547537540+1.5%12,139,901--9.24%--
08/23535541530532-0.93%10,304,274--10.59%--
08/22541546530537-1.1%16,997,292--9.9%--
08/21551554541543+0.74%13,706,380--8.74%--
08/20547551535539-4.09%22,454,014--9.26%--
08/19549564540562+3.88%26,848,212--5.23%--
08/16556560539541-7.68%25,979,910--8.31%--
08/15597597580586-1.35%12,527,509--0.51%--
08/14591608586594-1.16%14,649,557-+1.37%--
08/13622622601601-6.39%17,067,402-+3.09%--
08/09626669620642-1.83%20,267,790-+10.69%--
08/08661677632654+2.03%26,311,326-+13.74%--
08/07700702613641-4.75%39,752,658-+12.26%--
08/06682721642673-12.26%46,790,868-+18.69%--
08/05751767727767+14.99%31,517,542-+36.48%--
08/02649669643667+11.35%15,955,849-+20.4%--
08/01579609579599+5.27%9,850,959-+8.91%--
07/31603605567569-3.07%33,291,431-+3.64%--
07/30595601587587-0.17%5,238,437-+6.92%--
07/29597597580588-4.39%12,253,622-+7.1%--
07/26608617600615+1.15%13,637,696-+12.02%--
07/25599611596608+6.29%33,179,118-+10.75%--
07/24567573557572+2.33%13,431,186-+4.38%--
07/23550562549559-0.18%8,803,682-+1.82%--
07/22550561549560+2.75%9,532,856-+1.63%--
07/19546553542545+0.18%9,193,834--1.27%--
07/18542544537544+4.82%13,385,931--1.81%--
07/17509521509519+0.58%12,058,549--6.65%--
07/165135175095160%8,584,029--7.53%--
07/12508518506516+4.88%15,527,927--8.02%--
07/11489497488492-1.99%12,273,375--12.77%--
07/10511513501502-1.38%10,244,523--11.62%--
07/09524526504509-3.78%16,777,067--11.01%--
07/08528530521529+0.19%9,095,020--8%--
07/05524531521528+0.38%9,648,009--8.49%--
07/04532535524526-1.5%8,891,844--9.31%--
07/03545547531534-2.73%11,287,013--8.4%--
07/02565567547549-2.31%16,439,284--6.31%--
07/01555565553562-0.18%11,379,559--4.26%--
06/28564566557563-1.4%10,909,714--4.25%--
06/27570575567571+1.96%13,073,522--3.06%--
06/26570575557560-2.78%14,175,277--5.08%--
06/25588589574576-2.04%11,270,983--2.54%--
06/24598600584588-0.84%13,949,075--0.68%--
06/215935965875930%11,111,571-+0.34%--
06/20600605592593-0.5%9,461,010-+0.34%--
06/19593599587596-0.5%9,461,993-+0.85%--
06/18601603596599-1.96%7,395,548-+1.35%--
06/17601615601611+4.09%11,039,493-+3.21%--
06/14594596581587-0.51%11,045,899--0.84%--
06/13575591573590+0.85%9,721,643--0.34%--
06/12585588583585+1.39%10,754,536--1.35%--
06/11577580571577-0.69%9,177,524--2.86%--
06/10593593579581-1.86%10,475,697--2.35%--
06/07594596589592+0.17%8,992,970--0.67%--
06/06582592581591-1.17%10,366,378--1.01%--
06/05596603594598+1.7%8,528,699-+0.17%--
06/04592595585588+0.68%10,219,242--1.67%--
06/03590590581584-2.34%13,152,783--2.67%--
05/31610611597598-2.29%11,737,809--0.5%--
05/30618627610612+2.34%12,458,136-+1.66%--
05/29587598578598+1.7%11,479,688--0.83%--
05/28587591583588+0.34%5,980,076--2.81%--
05/27591594586586-1.35%5,599,341--3.46%--
05/24600603591594+2.41%10,799,064--2.3%--
05/23587596579580-2.68%12,868,293--4.61%--
05/22587596587596+1.71%9,877,051--2.13%--
05/21574586573586+0.86%5,635,021--3.62%--
05/20591594570581-1.53%13,454,945--4.44%--
05/17596599589590+0.51%9,897,639--2.8%--
05/16591600585587-2.81%12,823,932--3.14%--
05/15596605589604-0.33%11,044,414--0.33%--
05/14609614600606-0.66%12,046,338-0%--
05/13610617607610+0.16%9,687,362-+0.99%--
05/10600612591609-0.81%13,275,224-+1%--
05/09607614602614+0.82%8,188,415-+2.16%--
05/08595611593609+3.05%8,867,870-+1.5%--
05/07590600589591-2.96%8,149,514--1.01%--
05/02615619605609+0.16%12,249,084-+2.18%--
05/01615616603608+0.33%12,020,174-+2.36%--
04/30607612597606-2.1%11,474,995-+2.36%--
04/26624633614619-1.75%20,777,295-+4.92%--
04/25620631617630+4.3%12,451,777-+7.33%--
04/24617619604604-4.88%17,072,705-+3.42%--

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
2016年
3月期
15,790
2/12
9,430
12/18
492,734
2/12
+27.17%
8/25
-12.73%
4/22
2017年
3月期
13,900
6/24
7,090
3/13
1,280,114
11/9
+16.99%
6/24
-12.73%
7/19
2018年
3月期
8,100
4/17
4,370
1/23
1,320,462
2/6
+17.77%
2/13
-12.88%
11/7
2019年
3月期
6,070
12/26
3,850
10/2
945,148
10/11
+23.42%
12/25
-10.88%
10/1
2020年
3月期
6,830
3/19
3,300
1/17
3,271,809
3/10
+54.2%
3/16
-18.65%
4/17
2021年
3月期
5,420
4/3
1,544
2/16
9,554,539
1/8
+6.99%
3/24
-18.8%
6/8
2022年
3月期
2,030
3/9
1,421
9/14
19,249,258
10/4
+15.47%
1/27
-14.67%
9/14
2023年
3月期
1,784
5/12
1,278
3/9
28,703,914
9/28
+11.94%
9/28
-10.24%
8/17
最新586
2024/9/18
11,006,887+4.64%
560

年間値上がり率

2016/12/30 vs 2015/12/30
-26%(0.74倍)
2017/12/29 vs 2016/12/30
-35%(0.65倍)
2018/12/28 vs 2017/12/29
10%(1.1倍)
2019/12/30 vs 2018/12/28
-37%(0.63倍)
2020/12/30 vs 2019/12/30
-43%(0.57倍)
2021/12/30 vs 2020/12/30
-22%(0.78倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
-46%(0.54倍)
2024/09/18 vs 2023/12/29
-30%(0.7倍)