株価チャート

株価

9/18

前日 (9/17)
43,790
始値
44,990
高値
45,330
安値
44,290
終値 +1.14%
44,290
出来高 +124.2%
1,964

乖離率

株価(5日)
移動平均値
+4.51%
42,378
株価(25日)
移動平均値
+8.78%
40,716
出来高(5日)
移動平均値
+27.62%
1,539

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
09/1844,99045,33044,29044,290+1.14%1,964-+8.78%--
09/1743,01043,79043,01043,790+2.89%876-+8%--
09/1342,24042,88042,24042,560+2.55%2,230-+5.3%--
09/1241,43041,67041,10041,500+4.4%1,636-+2.94%--
09/1139,81039,95039,46039,750+1.61%989--1.14%--
09/1039,05039,48039,05039,120+2.81%569--2.44%--
09/0938,05038,10037,85038,050-2.51%884--4.74%--
09/0639,80039,97039,01039,030-1.64%557--2.55%--
09/0539,99039,99039,59039,680-0.92%408--1.23%--
09/0440,01041,26040,00040,050-3.12%194--0.53%--
09/0341,50041,60041,21041,340+0.32%95-+2.48%--
09/0241,42041,42041,15041,210-0.53%23-+2.05%--
08/3040,86041,43040,84041,430+2.4%294-+2.47%--
08/2940,62040,62040,35040,460-1.56%85--0.02%--
08/2841,50041,50040,95041,100-0.96%120-+1.25%--
08/2740,17041,50040,06041,500+3.18%215-+2.08%--
08/2640,28040,54040,20040,220-0.15%53--1.28%--
08/2340,50040,70040,21040,280-0.54%237--1.5%--
08/2240,95040,95040,13040,500+1.28%142--1.4%--
08/2139,72040,09039,69039,990-0.1%199--3.15%--
08/2040,90040,90040,02040,030-2.13%281--3.61%--
08/1940,80041,25040,70040,900+0.25%317--2.12%--
08/1640,80040,97040,50040,800+1.92%272--2.91%--
08/1540,03040,60040,00040,030-0.67%215--5.25%--
08/1440,78040,98039,98040,300+0.55%217--5.3%--
08/1341,29041,29040,01040,080-1.06%342--6.45%--
08/0940,70041,58040,00040,510+1.33%330--6.18%--
08/0839,00040,50039,00039,980+2.94%571--7.95%--
08/0737,54038,84037,11038,840+5%594--11.15%--
08/0635,71037,57035,71036,990+4.91%628--15.91%--
08/0539,50039,51035,24035,260-13.58%2,196--20.44%--
08/0241,64041,64040,38040,800-3.06%1,296--8.68%--
08/0142,45042,49041,82042,090+0.43%434--6.02%--
07/3141,95042,60041,58041,910-0.14%726--6.6%--
07/3042,40042,41041,96041,970-1.01%484--6.69%--
07/2942,46042,99042,06042,400-0.14%390--5.88%--
07/2643,05043,10041,89042,460+0.26%920--5.82%--
07/2542,78043,42042,31042,350-2.6%823--6.09%--
07/2443,50043,84042,96043,480+1.83%1,034--3.58%--
07/2343,98043,98042,65042,700-2.22%1,647--5.3%--
07/2243,01044,00043,01043,670-0.7%647--3.18%--
07/1944,71044,71043,57043,980-1.98%754--2.43%--
07/1844,84045,18044,65044,870-2.14%405--0.37%--
07/1745,70045,99045,70045,850-0.33%151-+1.96%--
07/1645,00046,56044,95046,000-0.99%994-+2.53%--
07/1246,41046,55046,08046,460-0.77%457-+3.78%--
07/1146,35047,19046,35046,820+0.93%250-+4.84%--
07/1047,28047,28046,03046,390-2.77%535-+4.19%--
07/0947,56048,00047,34047,710+0.4%441-+7.45%--
07/0849,50049,50047,36047,520-1.86%813-+7.43%--
07/0548,49048,60048,40048,420+3.24%3,384-+9.79%--
07/0447,93047,94046,90046,900-0.23%1,170-+6.74%--
07/0346,76047,03046,48047,010+2.78%1,834-+7.21%--
07/0245,40045,77045,32045,740+1.11%543-+4.42%--
07/0144,68045,45044,68045,240+2.42%722-+3.25%--
06/2843,52044,24043,52044,170+1.54%216-+0.82%--
06/2743,81043,94043,48043,500-1.74%159--0.83%--
06/2643,34044,55043,30044,270-0.65%1,276-+0.68%--
06/2544,46045,00044,09044,560+1.78%1,447-+1.06%--
06/2443,32043,78042,99043,780+1.18%713--0.88%--
06/2143,00043,28042,85043,270+1.22%304--2.31%--
06/2042,94042,94042,20042,750+0.94%327--3.68%--
06/1943,28043,28041,98042,350-2.19%986--4.88%--
06/1843,04043,32042,50043,300+0.63%1,127--3.04%--
06/1743,21043,21042,50043,030-0.02%403--3.76%--
06/1442,76043,09042,65043,040+0.26%329--3.86%--
06/1343,67043,67042,88042,930-0.6%478--4.24%--
06/1243,25043,31043,02043,190-0.3%272--3.73%--
06/1143,47043,47043,01043,320-0.55%379--3.54%--
06/1043,66043,66043,01043,560-0.23%289--3.07%--
06/0743,50043,70043,36043,660+0.44%446--2.82%--
06/0643,45043,47043,22043,470+0.37%394--3.2%--
06/0543,55043,56042,76043,310-0.55%1,063--3.6%--
06/0444,26044,26043,34043,550-1.63%616--3.21%--
06/0344,25044,29043,15044,270+0.05%1,800--1.72%--
05/3144,89044,89044,00044,250-0.92%947--1.93%--
05/3045,10045,79044,30044,660-2.72%1,194--1.06%--
05/2946,79046,79045,11045,910-0.41%451-+1.58%--
05/2845,79046,10045,57046,100+2.22%441-+2.03%--
05/2744,70045,16044,58045,100-0.88%447--0.21%--
05/2445,00046,12044,99045,500-1.37%581-+0.6%--
05/2346,95046,95045,50046,130-2.58%865-+1.91%--
05/2247,42047,50047,01047,350+2.03%877-+4.49%--
05/2147,59048,50045,77046,410-1.11%2,929-+2.41%--
05/2046,73047,06045,85046,930+3.1%1,497-+3.44%--
05/1745,84045,84045,41045,520-1.47%538-+0.17%--
05/1646,47046,55045,80046,200+0.94%769-+1.53%--
05/1545,02045,79044,71045,770+2.62%844-+0.74%--
05/1444,40044,65044,31044,600+0.22%223--1.74%--
05/1345,15045,15044,40044,500-0.18%579--2%--
05/1044,00044,74043,85044,580+1.8%535--1.79%--
05/0943,75043,79043,56043,790-1.04%148--3.45%--
05/0844,15044,25044,00044,250+0.32%112--2.46%--
05/0744,00044,19044,00044,110+1.89%170--2.74%--
05/0243,05043,66043,00043,290+0.42%381--4.5%--
05/0143,76043,90043,11043,110-2.02%338--4.89%--
04/3044,82044,82044,00044,000-2.16%486--2.96%--
04/2644,75045,10044,50044,970+0.33%235--0.73%--
04/2545,25045,25044,82044,820-2.84%391--0.9%--
04/2445,60046,28045,60046,130+3.08%612-+2.06%--

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
2011年
1月期
22,200
1/24
12,300
7/20
2,209
12/8
+15.78%
11/9
-4.14%
2/24
2012年
1月期
23,400
2/22
13,650
10/5
4,174
2/23
+8.92%
11/9
-21.55%
10/5
2013年
1月期
21,530
1/30
14,080
7/25
1,075
1/15
+12.24%
2/6
-8.98%
5/15
最新44,290
2024/9/18
1,964+8.78%
40,716

年間値上がり率

2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
30%(1.3倍)
2015/12/30 vs 2014/12/30
-31%(0.69倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
52%(1.52倍)
2018/12/28 vs 2017/12/29
18%(1.18倍)
2019/12/30 vs 2018/12/28
47%(1.47倍)
2020/12/30 vs 2019/12/30
6%(1.06倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
-36%(0.64倍)
2024/09/18 vs 2023/12/29
-2%(0.98倍)
過去安値
12,300円(2010/07/20)
260%(3.6倍)
44,290円(9/18)