株価チャート

株価

9/18

前日 (9/17)
18,590
始値
18,865
高値
18,870
安値
18,790
終値 +1.13%
18,800
出来高 -60%
30

乖離率

株価（5日）
移動平均値
+1.26%
18,566
株価（25日）
移動平均値
-0.12%
18,823
出来高（5日）
移動平均値
-79.31%
145

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
09/1818,86518,87018,79018,800+1.13%30--0.12%--
09/1718,70018,70018,43018,590-0.05%75--1.05%--
09/1318,68518,68518,60018,600-0.45%16--0.79%--
09/1218,55018,74018,55018,685+2.92%106--0.1%--
09/1118,58018,58018,11518,155-2.99%496--2.7%--
09/1018,67018,77518,65518,715+0.97%765-+0.47%--
09/0918,27018,53518,11518,535-0.46%279--0.38%--
09/0618,83518,83518,62018,620-1.09%839-+0.18%--
09/0518,99519,07018,78518,825-0.21%180-+1.17%--
09/0419,05019,05018,79518,865-2.93%167-+1.21%--
09/0319,34519,43519,34519,435+0.88%428-+4.14%--
09/0219,56519,56519,19519,265-0.23%253-+3.21%--
08/3019,25019,33019,25019,310+0.94%29-+3.46%--
08/2919,19019,19019,13019,130-0.55%11-+2.53%--
08/2819,12519,23519,06519,235+0.6%118-+3%--
08/2719,07519,20519,07519,120+0.82%67-+2.27%--
08/2618,92518,96518,92518,965-0.26%926-+1.33%--
08/2319,00019,01518,96519,015+0.26%46-+1.4%--
08/2219,00019,04018,96518,965+0.72%14-+0.91%--
08/2118,82518,88018,82018,830-0.76%1,760--0.1%--
08/2018,87018,98518,85518,975+1.88%1,017-+0.34%--
08/1918,80018,87018,62518,625-0.93%159--1.78%--
08/1618,42018,80018,42018,800+2.62%244--1.2%--
08/1518,24518,32018,24018,320+0.74%131--3.99%--
08/1418,07518,23517,87018,185+1.37%285--5.08%--
08/1317,67017,94017,67017,940+2.05%160--6.73%--
08/0917,83017,84517,45517,580+0.63%104--9.02%--
08/0817,84517,84517,34017,470-0.68%353--10.13%--
08/0717,27017,85517,07017,590+1.32%190--10.06%--
08/0618,19518,20015,59517,360-4.59%131--11.73%--
08/0517,99518,19516,00018,195+0.78%152--8.02%--
08/0218,75518,75518,05518,055-5.74%258--9.12%--
08/0119,35519,35519,06519,155-2.22%112--4.01%--
07/3119,30519,59019,30519,590+0.75%221--2.05%--
07/3019,41019,44519,38019,445-0.36%186--2.9%--
07/2919,35519,54019,35519,515+1.51%179--2.65%--
07/2619,11019,35519,11019,225+0.37%1,919--4.18%--
07/2519,34019,34019,15519,155-2.02%162--4.67%--
07/2419,77019,77519,55019,550-1.11%320--2.84%--
07/2319,86019,86519,71019,770+0.76%122--1.8%--
07/2219,93520,15519,61519,620-1.38%264--2.52%--
07/1920,00020,00019,87019,895-0.67%194--1.21%--
07/1820,11520,23020,03020,030-1.48%730--0.49%--
07/1720,51020,51020,30020,330-0.25%294-+1.04%--
07/1620,25520,40020,25520,380+0.37%271-+1.4%--
07/1220,26520,53520,10520,305+0.2%1,866-+1.14%--
07/1120,19520,27020,10020,265+0.85%32-+1.1%--
07/1020,22020,22020,02020,095-0.84%122-+0.4%--
07/0920,20020,28020,14020,265+0.82%74-+1.38%--
07/0820,20020,20020,08020,100-0.07%25-+0.66%--
07/0520,29520,30520,11020,115-1.95%43-+0.8%--
07/0420,45020,54020,45020,515+0.51%417-+2.89%--
07/0320,31020,45520,30020,410+0.54%141-+2.61%--
07/0220,33020,33020,25020,300+0.25%473-+2.25%--
07/0120,50520,50520,25020,250-0.27%922-+2.12%--
06/2820,46520,46520,30520,3050%107-+2.5%--
06/2720,35520,36020,30020,305+0.02%38-+2.64%--
06/2620,18020,31020,18020,300+0.57%213-+2.72%--
06/2520,07520,19020,06020,185+0.98%126-+2.25%--
06/2419,90019,99019,90019,990+0.35%112-+1.31%--
06/2120,06520,07019,92019,920-0.42%142-+0.98%--
06/2019,94520,00519,90020,005+0.76%18-+1.43%--
06/1919,94519,97519,84519,855+0.18%1,844-+0.72%--
06/1819,75019,82019,75019,820+0.92%27-+0.55%--
06/1719,71019,71019,55019,640-1.26%76--0.38%--
06/1419,74019,95019,74019,890+1.22%745-+0.81%--
06/1319,68019,71019,62519,650-0.73%120--0.4%--
06/1219,82019,82019,79019,795-0.15%28-+0.33%--
06/1119,88519,91519,82519,825+0.2%17-+0.5%--
06/1019,54019,78519,54019,785+1.28%62-+0.33%--
06/0719,53519,53519,53519,535+0.23%9--0.86%--
06/0619,48519,50019,48519,490+0.03%146--1.06%--
06/0519,71519,71519,48519,485-1.42%103--1.09%--
06/0419,64019,79019,64019,765+0.13%655-+0.38%--
06/0319,75519,81519,72019,740+0.15%1,435-+0.38%--
05/3119,50019,71019,47519,710+2.02%145-+0.3%--
05/3019,24519,39019,15019,320-0.67%154--1.57%--
05/2919,70019,72519,45019,450-1.44%119--0.86%--
05/2819,69019,80019,69019,7350%116-+0.71%--
05/2719,75019,75019,64019,735+0.59%60-+0.78%--
05/2419,65019,70519,55519,620-1.06%112-+0.3%--
05/2319,75019,83019,75019,830+0.38%43-+1.42%--
05/2219,93019,93019,75519,755-0.85%63-+1.05%--
05/2120,12020,12019,92519,925+0.23%24-+1.9%--
05/2019,88019,96519,80519,880+0.38%397-+1.7%--
05/1719,79019,89519,73019,805+0.1%423-+1.34%--
05/1619,88519,88519,72019,785-0.2%115-+1.23%--
05/1519,87519,87519,82519,825-0.3%8-+1.48%--
05/1419,96519,96519,80019,885-0.85%188-+1.88%--
05/1319,95520,13019,95520,055+1.13%123-+2.8%--
05/1019,56019,90019,56019,830+0.71%66-+1.77%--
05/0919,62019,79019,62019,690-0.03%459-+1.09%--
05/0819,69019,70519,67019,695+0.13%88-+1.09%--
05/0719,50019,67019,50019,670+1.31%131-+0.86%--
05/0219,40019,41519,40019,415+0.15%10--0.49%--
05/0119,42519,42519,38019,385-0.51%176--0.74%--
04/3019,55019,55019,16019,485+1.12%154--0.3%--
04/2619,16519,31519,03519,270+0.73%80--1.45%--
04/2519,30519,30519,13019,130-1.42%172--2.27%--
04/2419,33519,42019,32519,405+1.36%147--0.98%--

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
2018年
1月期		18,600
1/23		13,150
10/11		1,521
7/31		+6.48%
1/23		-9.2%
2/14
2019年
1月期		15,550
9/26		11,260
12/25		1,515
9/14		+5.41%
9/26		-15.48%
12/25
2020年
1月期		15,060
12/20		9,500
3/13		2,732
4/8		+10.71%
5/11		-24.14%
3/13
2021年
1月期		17,130
3/19		12,530
8/3		8,089
9/18		+6.6%
3/19		-4.72%
10/30
2022年
1月期		17,870
9/14		14,075
3/8		7,026
12/8		+7.99%
9/14		-8.33%
1/27
2023年
1月期		17,170
6/22		14,760
10/3
9/28		1,053
6/6		+5.39%
1/24		-4.19%
12/23
12/21
最新18,800
2024/9/18		30-0.12%
18,823

年間値上がり率

2018/12/28 vs 2017/12/28
-20%（0.8倍）
2019/12/30 vs 2018/12/28
22%（1.22倍）
2020/12/30 vs 2019/12/30
2%（1.02倍）
2021/12/30 vs 2020/12/30
9%（1.09倍）
2022/12/30 vs 2021/12/30
-6%（0.94倍）
2023/12/29 vs 2022/12/30
14%（1.14倍）
2024/09/18 vs 2023/12/29
6%（1.06倍）
過去安値
9,500円（2020/03/13）
98%（1.98倍）
18,800円（9/18）