株価チャート

株価

9/18

前日 (9/17)
299
始値
301
高値
303
安値
298
終値 +0.33%
300
出来高 +312.07%
13,707,900

乖離率

株価(5日)
移動平均値
-0.99%
303
株価(25日)
移動平均値
-5.96%
319
出来高(5日)
移動平均値
+149.72%
5,489,380

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
09/18301303298300+0.33%13,707,900--5.96%--
09/17306308293299-1.97%3,326,600--6.27%--
09/13308309305305-0.97%924,100--4.39%--
09/12308310305308+1.65%1,463,400--3.45%--
09/11304307301303-1.62%8,024,900--5.02%--
09/103083143083080%1,506,300--3.14%--
09/09300309300308-1.91%5,220,300--2.53%--
09/06317319312314-0.95%7,739,600--0.95%--
09/05313322310317-0.94%9,139,700--0.63%--
09/04326327319320-4.48%11,390,500--0.31%--
09/03328336328335+2.76%3,122,600-+4.04%--
09/02326328324326+0.62%1,762,100-+0.93%--
08/30323324321324+0.62%1,292,600-0%--
08/29323324321322-0.31%647,700--0.92%--
08/28320323319323+0.62%832,900--0.92%--
08/27320323318321+0.31%1,057,600--2.13%--
08/26325327319320-2.44%4,564,600--3.03%--
08/23325328324328+0.31%1,992,600--1.2%--
08/22328328323327-0.61%6,510,100--1.8%--
08/21326330325329-0.9%1,885,200--1.79%--
08/20335335329332+0.61%1,725,800--1.19%--
08/19335338330330-1.49%3,565,500--2.37%--
08/16336336331335+4.36%4,739,300--1.18%--
08/15317328316321+2.23%7,495,300--5.87%--
08/14315319313314+1.29%4,075,100--8.45%--
08/13305310302310+2.99%3,712,900--10.4%--
08/09302304297301+2.38%3,059,700--13.75%--
08/08294304292294-2.65%7,618,800--16.48%--
08/07279311273302+8.24%11,647,400--14.93%--
08/06307310272279+5.68%9,571,700--22.07%--
08/05280290251264-19.02%19,246,900--27.07%--
08/02342345325326-10.93%11,390,900--10.93%--
08/01367370361366-0.27%11,624,500--0.54%--
07/31355368353367+4.26%8,654,300--0.27%--
07/30352352349352-0.85%4,002,500--4.09%--
07/29353357350355+1.14%5,371,100--3.27%--
07/26349355347351+0.57%2,846,500--4.1%--
07/25356359348349-3.86%3,409,100--4.64%--
07/24368369363363-1.63%6,418,200--0.82%--
07/23366369365369+1.65%991,500-+1.1%--
07/22367368363363-0.82%1,507,000--0.27%--
07/19368368363366-0.27%1,620,100-+0.83%--
07/183643703633670%2,398,000-+1.38%--
07/173713713663670%1,462,600-+1.38%--
07/16363369363367+1.38%3,901,000-+1.66%--
07/12366366361362-2.16%6,007,500-+0.28%--
07/11374374368370-2.37%3,497,300-+2.78%--
07/10377380374379+1.07%4,918,600-+5.28%--
07/09377377372375-0.53%4,609,200-+4.46%--
07/08380382377377-1.57%2,164,800-+5.31%--
07/05385387381383-0.52%6,874,800-+6.98%--
07/04380385377385+1.58%9,778,000-+7.84%--
07/03382382378379-0.52%4,969,200-+6.76%--
07/02375384375381+2.14%7,443,200-+7.63%--
07/01371375369373+1.08%4,835,400-+5.67%--
06/28363371363369+2.22%7,408,400-+4.83%--
06/27361362359361+0.56%3,148,800-+2.85%--
06/26358361357359+0.56%5,059,900-+2.28%--
06/25350358350357+3.18%3,878,100-+2%--
06/24343348343346+1.17%4,529,900--1.14%--
06/213453473423420%7,975,600--2.29%--
06/20343345340342-0.87%1,794,000--2.29%--
06/19343347342345+1.17%2,354,300--1.43%--
06/18342343338341+0.59%3,013,100--2.29%--
06/17342344338339-1.45%5,225,500--2.87%--
06/14343348341344-0.58%8,635,100--1.43%--
06/13351352345346-1.42%3,443,800--0.86%--
06/12351351349351-1.13%1,666,000-+0.57%--
06/11358359354355-0.28%1,776,600-+2.01%--
06/10354357354356+1.42%5,918,200-+2.59%--
06/07353355350351-0.57%5,710,400-+1.45%--
06/063543573513530%7,459,200-+2.32%--
06/05356356351353-2.49%4,830,600-+2.62%--
06/04366370361362-1.36%9,633,600-+5.23%--
06/03365369365367+1.66%5,670,300-+7.31%--
05/31353362353361+1.98%5,441,200-+5.87%--
05/303503573483540%9,813,100-+4.12%--
05/29354359353354+0.28%5,387,100-+4.42%--
05/28350354347353+1.44%2,637,000-+4.75%--
05/27344348344348+1.16%3,115,600-+3.57%--
05/243403453403440%2,239,900-+2.69%--
05/233463463413440%4,198,900-+2.99%--
05/22346347343344-0.58%2,506,400-+2.99%--
05/21347347343346-0.29%7,314,200-+3.59%--
05/20344349343347+1.17%2,106,900-+4.2%--
05/17336344335343+1.48%4,928,900-+3.31%--
05/16343344333338-1.17%9,452,500-+1.81%--
05/15344347341342+0.59%3,412,000-+3.32%--
05/143413423373400%5,645,200-+2.72%--
05/13335342335340+1.19%5,042,200-+3.03%--
05/10336339334336+0.9%2,791,900-+2.13%--
05/09331334331333+1.22%2,428,700-+1.22%--
05/08330331328329-0.6%1,894,900-+0.3%--
05/07333333328331-0.3%3,138,800-+0.61%--
05/02332333330332-0.3%1,758,100-+1.22%--
05/01334335330333-0.89%1,323,500-+1.52%--
04/30331337330336+1.2%6,882,600-+2.44%--
04/26332335328332+0.3%9,835,300-+1.22%--
04/25332334330331-0.6%3,454,700-+0.91%--
04/24333334331333+0.6%2,530,900-+1.52%--

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
2008年
7月期
368
8/9
229
3/17
13,942,100
3/17
+16.02%
4/28
-16.39%
1/22
2009年
7月期
277
8/1
127
3/10
10,405,200
12/1
+16.94%
3/26
-32.13%
10/27
2010年
7月期
180
8/4
119
7/22

7/21

他2件
20,667,800
1/19
+7.57%
1/15
-11.92%
9/25
2011年
7月期
143
2/21

2/18

他2件
100
3/15
14,595,700
1/13
+8.54%
7/6
-19.24%
3/15
2012年
7月期
131
3/19
100
6/4

11/25

他2件
6,804,800
7/11
+9.6%
2/15
-8.71%
5/21
2013年
7月期
211
5/15
105
9/6

9/5
15,805,400
5/13
+14.3%
1/4
-14.83%
6/3
2014年
7月期
202
1/23
164
5/21

4/14

他3件
4,650,300
2/7
+6.76%
6/19
-11.08%
2/4
2015年
7月期
255
6/8

6/2

他2件
164
10/17
6,437,200
2/18
+12.75%
2/19
-14.07%
8/25
2016年
7月期
250
8/11
129
7/8
9,524,200
1/22
+10.85%
4/22
-24.09%
2/12
2017年
7月期
208
12/16
139
8/3
11,785,100
3/24
+16.28%
11/16
-7.29%
4/6
2018年
7月期
226
1/16

1/15

他2件
173
7/11
12,559,100
1/12
+6.75%
12/20
-8.87%
2/14
2019年
7月期
196
10/5
139
7/18
6,812,200
8/20
+6.69%
9/25
-12.5%
12/25
2020年
7月期
161
12/18
101
3/17

3/13
10,730,800
3/13
+12.33%
6/8
-23.11%
3/13
2021年
7月期
168
3/22

3/19
111
8/3
16,439,000
8/12
+12.66%
3/19
-6.29%
4/21
2022年
7月期
178
3/23

2/9
141
8/3
12,783,500
10/1
+9.37%
1/13
-9.36%
3/8
2023年
7月期
251
7/31
158
10/3
35,449,600
3/13
+12.11%
12/23
-11.77%
3/20
最新300
2024/9/18
13,707,900-5.96%
319

年間値上がり率

2003/12/30 vs 2002/12/30
48%(1.48倍)
2004/12/30 vs 2003/12/30
26%(1.26倍)
2005/12/30 vs 2004/12/30
62%(1.62倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
-23%(0.77倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
50%(1.5倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)
2021/12/30 vs 2020/12/30
23%(1.23倍)
2022/12/30 vs 2021/12/30
34%(1.34倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/09/18 vs 2023/12/29
15%(1.15倍)
過去安値
100円(2012/06/04)
200%(3倍)
300円(9/18)