株価チャート

株価

11/8

前日 (11/7)
2,844
始値
2,852
高値
2,853
安値
2,842
終値 -0.07%
2,842
出来高 +999.99%
30

乖離率

株価（5日）
移動平均値
+0.96%
2,815
株価（25日）
移動平均値
+0.74%
2,821
出来高（5日）
移動平均値
-14.29%
35

2024/06/11～2024/11/08

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
11/082,8522,8532,8422,842-0.07%30-+0.74%--
11/072,8442,8442,8442,844+0.89%1-+0.85%--
11/062,8102,8192,8022,819+1.18%136-+0.04%--
11/052,7842,7862,7842,786+0.04%2--1.14%--
11/012,7852,8052,7852,785-1.31%7--1.1%--
10/312,8302,8302,8222,822-0.04%2-+0.25%--
10/302,8282,8472,8232,823-0.04%35-+0.39%--
10/292,8092,8252,8092,824+0.64%15-+0.53%--
10/282,7672,8152,7672,806+1.67%205-+0.11%--
10/252,7842,7842,7602,760-0.97%184--1.39%--
10/242,7722,7872,7722,787-0.29%101--0.32%--
10/232,7942,7992,7922,795+0.07%16-+0.14%--
10/222,8182,8182,7932,793-0.92%133-+0.25%--
10/212,8282,8332,8192,819-0.35%231-+1.4%--
10/182,8462,8462,8292,829+0.14%157-+1.98%--
10/172,8332,8332,8252,825+0.04%20-+2.06%--
10/162,8322,8322,8242,824-1.94%140-+2.17%--
10/152,8472,8802,8472,880+1.19%51-+4.39%--
10/112,8562,8562,7462,846-0.39%24-+3.3%--
10/102,8202,8572,8202,857+1.56%8-+3.7%--
10/092,8152,8152,8132,813-0.04%2-+2.22%--
10/082,8582,8582,8142,814-1.61%319-+2.4%--
10/072,8362,8602,8012,860+0.88%79-+4.15%--
10/042,8152,8352,8152,835-0.28%3-+3.39%--
10/032,8362,8432,8232,843+1.1%51-+3.8%--
10/022,7542,8122,7542,812+0.29%18-+2.74%--
10/012,8032,8412,8032,804+0.25%115-+2.49%--
09/302,7452,8002,7452,797+1.86%603-+2.3%--
09/272,8002,8002,7462,746-0.18%14-+0.48%--
09/262,7502,8002,7502,751+0.07%3-+0.59%--
09/252,7932,7932,7492,749-0.04%13-+0.55%--
09/202,7502,7502,7502,750+2.19%1-+0.77%--
09/192,6932,7442,6912,691-0.04%13--1.25%--
09/182,6942,7162,6922,692-0.04%56--1.14%--
09/172,6352,6932,6352,693+1.09%19--1.03%--
09/132,7142,7142,6642,664-0.04%2--1.88%--
09/122,6532,6652,6532,665+1.18%6--1.91%--
09/112,6822,6822,6342,634-1.83%2--2.84%--
09/102,6832,6832,6832,683+0.07%1--0.74%--
09/092,6812,6812,6812,681-1.43%4--0.92%--
09/062,7202,7202,7202,720+1.08%2-+0.18%--
09/052,7792,7862,6912,691-3.38%39--1.21%--
09/042,8502,8502,7852,785-2.28%23-+1.9%--
09/032,8502,8502,8502,850+2.33%1-+4.2%--
09/022,7852,7852,7852,785+2.73%2-+1.83%--
08/302,7112,7112,7112,711-1.78%50--0.91%--
08/292,7602,7602,7602,7600%1-+0.51%--
08/272,7602,7602,7602,760+0.04%4-+0.22%--
08/262,8292,8292,7592,759-1.46%54--0.14%--
08/232,7902,8002,7902,800+0.97%7-+1.01%--
08/222,7732,7732,7732,773+0.04%1--0.22%--
08/212,7712,7722,7712,7720%2--0.57%--
08/202,7922,7922,7722,772-0.72%4--0.93%--
08/192,7702,7922,7702,792+2.65%5--0.57%--
08/162,6662,7702,6662,720+4.21%29--3.55%--
08/152,6622,6622,6102,610-1.92%11--7.84%--
08/142,6602,7082,6602,661+0.64%13--6.6%--
08/132,6152,6792,6152,644+0.53%39--7.65%--
08/092,5642,6302,5642,630+2.98%15--8.62%--
08/082,6152,6152,5512,554-5.79%39--11.75%--
08/072,5072,7112,5072,711+8.09%25--6.9%--
08/062,5002,5582,5002,508+2.58%46--14.2%--
08/052,7402,7402,4452,445-11.09%232--16.81%--
08/022,8592,8592,7502,750-5.95%46--7%--
08/012,9242,9242,9242,924-0.03%1--1.32%--
07/312,9252,9252,9252,925-0.03%1--1.25%--
07/302,8952,9262,8952,926+2.85%12--1.18%--
07/292,8922,8952,8452,845+0.04%58--3.76%--
07/262,8022,8942,8022,844+1.54%33--3.76%--
07/252,8922,8932,8012,801-5.56%101--5.15%--
07/242,9662,9662,9662,966-0.03%1-+0.41%--
07/232,9652,9672,9652,967+0.1%9-+0.68%--
07/222,9992,9992,9642,964-1.2%58-+0.82%--
07/192,9733,0002,9733,000+0.94%96-+2.28%--
07/182,9792,9852,9722,972-0.8%9-+1.57%--
07/172,9653,0002,9392,996-1.29%480-+2.6%--
07/163,0153,0453,0153,035+0.83%30-+4.19%--
07/123,0903,0903,0103,010-2.59%701-+3.65%--
07/113,0753,0903,0653,090+2.15%128-+6.66%--
07/103,0253,0403,0253,0250%9-+4.78%--
07/093,0153,0253,0153,025+0.33%84-+5.07%--
07/083,0253,0253,0153,015-0.17%87-+5.02%--
07/053,0553,0553,0203,020-0.33%254-+5.45%--
07/043,0253,0403,0253,030+1%35-+6.17%--
07/033,0603,0602,9993,0000%33-+5.49%--
07/022,9513,0002,9513,000+3.41%137-+5.82%--
07/012,8992,9342,8992,901+0.07%33-+2.65%--
06/282,9002,9002,8992,899-0.03%2-+2.76%--
06/272,9002,9002,9002,900+0.28%9-+2.98%--
06/262,8902,8942,8902,892+0.03%12-+2.88%--
06/252,8582,8912,8582,891+2.66%503-+3.03%--
06/212,8172,8242,8162,8160%4-+0.54%--
06/202,7992,8162,7972,816+0.64%960-+0.61%--
06/192,8622,8622,7982,798-0.5%6-0%--
06/182,8122,8122,8122,812+0.75%2-+0.57%--
06/172,7912,7932,7912,791-0.04%23--0.14%--
06/142,7912,7922,7782,792+0.04%15--0.07%--
06/132,8502,8502,7802,791-1.17%109-0%--
06/122,8492,8512,8242,8240%6-+1.29%--
06/112,8242,8242,8242,824+0.04%1-+1.44%--

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
8月期		1,249
7/19		1,121
8/2
6/24		385
6/10		+4.19%
9/5		-5.23%
8/19
2017年
2月期		1,555
12/19		1,111
11/4		5,291
10/19		+7.56%
12/13		-5.46%
4/14
2018年
2月期		1,860
10/26		1,387
9/5
9/1		4,816
7/13		+11.24%
10/27		-9.29%
2/6
2019年
2月期		1,947
9/27		1,383
8/13		13,888
6/26		+6.83%
12/27		-7.76%
10/26
2020年
2月期		1,769
3/25		1,296
4/9		2,339
1/6		+10.46%
6/3		-16.68%
3/25
2021年
2月期		1,960
8/5		1,525
9/1		648
3/18		+7.04%
9/14		-4.91%
10/6
2022年
2月期		2,700
7/25		1,880
3/9		10,727
7/25		+10.96%
8/5		-8.91%
9/22
2023年
2月期		2,493
6/23		1,991
10/3		17,726
10/19		+5.46%
6/14		-5.02%
10/7
最新2,842
2024/11/8		30+0.74%
2,821

年間値上がり率

2017/12/29 vs 2016/12/29
17%（1.17倍）
2018/12/28 vs 2017/12/29
-1%（0.99倍）
2019/12/30 vs 2018/12/28
3%（1.03倍）
2020/12/30 vs 2019/12/30
11%（1.11倍）
2021/12/30 vs 2020/12/30
13%（1.13倍）
2022/12/30 vs 2021/12/30
2%（1.02倍）
2023/12/29 vs 2022/12/30
16%（1.16倍）
2024/11/08 vs 2023/12/29
17%（1.17倍）
過去安値
1,111円（2016/11/04）
156%（2.56倍）
2,842円（11/8）