株価チャート

株価

8/30

前日 (8/29)
2,733
始値
2,738
高値
2,756
安値
2,738
終値 +0.73%
2,753
出来高 +86.05%
7,200

乖離率

株価（5日）
移動平均値
+0.95%
2,727
株価（25日）
移動平均値
+2.42%
2,688
出来高（5日）
移動平均値
+0.76%
7,146

2024/04/08～2024/08/30

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
08/302,7382,7562,7382,753+0.73%7,200-+2.42%--
08/292,7242,7332,7232,733+0.11%3,870-+1.67%--
08/282,7472,7472,7112,730+0.26%18,620-+1.41%--
08/272,7052,7252,7052,723+0.93%4,980-+0.93%--
08/262,7102,7102,6952,698-0.95%1,060--0.22%--
08/232,7182,7252,7162,724+0.67%6,970-+0.44%--
08/222,7052,7152,6992,706+0.11%2,170--0.48%--
08/212,6842,7082,6842,703-0.52%2,340--0.99%--
08/202,7122,7192,7062,717+1.38%2,470--0.84%--
08/192,7202,7202,6802,680-1.54%6,210--2.51%--
08/162,6892,7222,6892,722+3.15%710--1.41%--
08/152,6372,6492,6352,639+0.73%1,040--4.73%--
08/142,6272,6282,6052,620+1.2%2,810--5.82%--
08/132,5772,5922,5532,589+2.45%2,600--7.34%--
08/092,5392,5502,5012,527+1.81%1,770--9.98%--
08/082,5002,5452,4822,482-2.01%5,330--12.14%--
08/072,4202,5832,4202,533+3.51%10,240--10.94%--
08/062,8852,8852,3992,447-16.66%9,940--14.44%--
08/052,5512,9362,1892,936+12.88%92,550-+2.05%--
08/022,7252,7252,5812,601-5.42%80,810--9.53%--
08/012,7872,7872,7312,750-3.07%16,130--4.68%--
07/312,7692,8372,7602,837+1.47%28,330--1.83%--
07/302,7962,7962,7762,796-0.32%1,610--3.29%--
07/292,8012,8082,7902,805+1.93%2,100--3.01%--
07/262,7512,7682,7382,752+0.18%1,570--4.81%--
07/252,7712,7782,7452,747-3.04%3,950--5.05%--
07/242,8622,8692,8332,833-1.53%11,750--2.14%--
07/232,8702,8892,8702,877+0.28%470--0.52%--
07/222,8812,8812,8692,869-1.24%960--0.66%--
07/192,8992,9052,8922,905-0.31%2,770-+0.66%--
07/182,9152,9252,9082,914-1.55%20,470-+1.15%--
07/172,9582,9702,9562,960+0.14%4,430-+2.85%--
07/162,9612,9652,9512,956+0.65%560-+2.89%--
07/122,9302,9562,9302,937-1.44%20,470-+2.37%--
07/112,9742,9852,9712,980+0.74%13,740-+4.05%--
07/102,9212,9582,9212,958+0.72%16,380-+3.5%--
07/092,9172,9492,9172,937+0.79%3,660-+2.98%--
07/082,9402,9402,9122,914-0.65%11,130-+2.28%--
07/052,9452,9522,9222,933-1.35%14,560-+3.02%--
07/042,9432,9732,9432,973+1.02%42,520-+4.57%--
07/032,9332,9442,9212,943+0.51%3,100-+3.77%--
07/022,8982,9322,8932,928+1.21%10,620-+3.46%--
07/012,8892,8962,8892,893+0.52%600-+2.37%--
06/282,8802,8912,8752,878+0.59%4,170-+1.91%--
06/272,8622,8652,8502,861-0.24%15,900-+1.42%--
06/262,8592,8732,8592,868+0.46%80-+1.74%--
06/252,8152,8552,8152,855+1.42%1,160-+1.35%--
06/242,7932,8152,7922,815+0.72%4,420--0.04%--
06/212,8012,8102,7952,795+0.18%520--0.75%--
06/202,7852,7902,7712,790-0.04%640--0.96%--
06/192,7982,7982,7912,791+0.43%430--0.96%--
06/182,7862,7862,7782,779+0.47%10,650--1.38%--
06/172,7942,7942,7602,766-1.64%17,030--1.85%--
06/142,7852,8192,7852,812+0.54%10,900--0.25%--
06/132,8382,8382,7972,797-0.92%7,090--0.75%--
06/122,8222,8232,8222,823-0.74%610-+0.18%--
06/112,8582,8682,8432,844-0.14%2,280-+0.99%--
06/102,8432,8512,8312,848+1.03%750-+1.21%--
06/072,8232,8232,8192,819-0.14%250-+0.21%--
06/062,8352,8352,8232,823+0.39%480-+0.39%--
06/052,8362,8362,8102,812-1.51%8,670-+0.04%--
06/042,8522,8652,8492,855-0.28%3,020-+1.64%--
06/032,8642,8762,8612,863+0.77%2,160-+2.1%--
05/312,8182,8412,8182,841+1.79%2,180-+1.46%--
05/302,7742,7922,7632,791-0.57%35,670--0.14%--
05/292,8352,8502,8072,807-1.02%8,680-+0.5%--
05/282,8302,8362,8302,836+0.28%610-+1.72%--
05/272,8182,8282,8152,828+0.78%3,240-+1.58%--
05/242,7992,8132,7812,806-0.5%11,770-+0.94%--
05/232,8122,8222,7892,820+0.46%85,880-+1.51%--
05/222,8212,8212,8072,807-0.71%2,550-+1.04%--
05/212,8422,8492,8272,827-0.14%5,090-+1.73%--
05/202,8102,8452,8102,831+0.78%2,430-+1.91%--
05/172,7962,8092,7962,809+0.11%630-+1.15%--
05/162,8092,8142,7862,806+0.29%10,500-+1.04%--
05/152,8132,8192,7982,798+0.18%1,070-+0.68%--
05/142,7972,8052,7892,793+0.14%40,700-+0.54%--
05/132,7402,7902,7402,7890%68,300-+0.4%--
05/102,8142,8202,7852,789+0.29%105,860-+0.43%--
05/092,7832,7942,7742,781+0.32%4,260-+0.14%--
05/082,7972,8022,7702,772-1.32%40,680--0.18%--
05/072,8162,8182,7992,809+0.04%2,730-+1.04%--
05/022,7852,8082,7782,808+0.39%1,570-+1.01%--
05/012,7912,7992,7832,797-0.36%28,090-+0.54%--
04/302,7912,8082,7822,807+2.15%32,280-+0.86%--
04/262,7332,7482,7202,748+0.81%7,390--1.26%--
04/252,7502,7612,7262,726-1.69%50,880--2.22%--
04/242,7482,7742,7452,773+1.61%33,470--0.68%--
04/232,7472,7472,7262,729+0.26%510--2.29%--
04/222,7342,7402,7142,722+1.3%11,010--2.58%--
04/192,7172,7172,6592,687-2.04%15,840--3.83%--
04/182,7052,7472,7052,743+0.62%1,580--1.86%--
04/172,7652,7652,7262,726-1.27%9,980--2.4%--
04/162,7902,7942,7542,761-1.85%15,290--1.11%--
04/152,7952,8132,7832,813-0.39%3,280-+0.82%--
04/122,8272,8322,8192,824+0.39%44,850-+1.25%--
04/112,7822,8132,7822,813+0.29%23,450-+0.97%--
04/102,8062,8162,8052,805-0.46%1,250-+0.75%--
04/092,8042,8182,7852,818-0.98%43,010-+1.29%--
04/082,7882,8462,7832,846+2.97%85,560-+2.34%--

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
1月期		1,617
12/2		1,201
2/12		500,280
1/12		+6.86%
4/22		-14.89%
2/12
2017年
1月期		1,640
7/4		1,278
8/3		77,430
10/20		+7.28%
12/13		-4.36%
4/17
2018年
1月期		1,938
1/25		1,584
9/6		40,740
2/7		+8.53%
11/1		-8.04%
2/14
2019年
1月期		1,860
10/2		1,431
12/26
12/25		771,700
9/27		+5.99%
9/26		-11.7%
12/25
2020年
1月期		1,772
12/18
12/17		1,218
3/17		327,620
7/28		+7.6%
5/28		-20.63%
3/16
2021年
1月期		2,032
3/29
3/19
他2件		1,525
8/3		687,450
12/11		+6.08%
11/27		-4.14%
5/13
2022年
1月期		2,145
9/14		1,779
3/9
3/8		1,110,950
11/29		+6.98%
9/14		-7.38%
3/8
2023年
1月期		2,381
7/3		1,856
10/3		428,850
6/6		+5.68%
6/14		-4.47%
9/28
最新2,753
2024/8/30		7,200+2.42%
2,688

年間値上がり率

2016/12/27 vs 2015/12/25
1%（1.01倍）
2017/12/29 vs 2016/12/27
19%（1.19倍）
2018/12/28 vs 2017/12/29
-18%（0.82倍）
2019/12/30 vs 2018/12/28
16%（1.16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）
2024/08/30 vs 2023/12/29
14%（1.14倍）
過去安値
1,201円（2016/02/12）
129%（2.29倍）
2,753円（8/30）