株価チャート

株価

9/11

前日 (9/10)
24,080
始値
23,840
高値
23,840
安値
23,250
終値 -2.6%
23,455
出来高 +109.93%
296

乖離率

株価（5日）
移動平均値
-2.47%
24,050
株価（25日）
移動平均値
-5.53%
24,827
出来高（5日）
移動平均値
+45.1%
204

2024/04/18～2024/09/11

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
09/1123,84023,84023,25023,455-2.6%296--5.53%--
09/1024,31024,39524,08024,080-0.5%141--2.87%--
09/0923,42524,25023,42524,200+2.24%398--1.96%--
09/0624,73024,77023,67023,670-4.73%96--4.13%--
09/0524,62525,12024,46024,845-0.18%87-+0.38%--
09/0425,20525,32524,79524,890-4.43%272-+0.36%--
09/0326,25526,25525,96526,045-0.21%179-+4.89%--
09/0225,83026,20025,83026,100+1.05%236-+5.17%--
08/3025,59525,92025,59525,830+1.61%78-+4.27%--
08/2925,40025,42025,27525,420+0.08%59-+2.72%--
08/2825,23525,40025,23525,400+0.26%47-+2.58%--
08/2725,03525,40525,03525,335+0.94%55-+2.16%--
08/2625,31025,31024,99025,100-0.69%82-+1.05%--
08/2325,03025,42025,03025,275+0.6%107-+1.48%--
08/2225,28025,37524,95525,125-0.89%81-+0.58%--
08/2125,20525,40525,15025,350-2.31%88-+1.1%--
08/2025,52525,97025,33525,950+2.77%281-+3.16%--
08/1925,37025,66025,25025,250-1.19%121-+0.13%--
08/1625,58025,59025,39525,555+3.09%376-+0.94%--
08/1524,61024,90024,49524,790+1.77%159--2.47%--
08/1424,54524,54524,05524,360+1.31%233--4.63%--
08/1323,71024,04523,61024,045+2.17%135--6.34%--
08/0923,16524,66523,16523,535+0.66%139--8.86%--
08/0823,23523,48522,64023,380-1.35%308--10.11%--
08/0722,04024,50022,04023,700+5.15%373--9.5%--
08/0622,02523,52522,02522,540+5.38%355--14.45%--
08/0522,35022,85521,38021,390-12.16%1,132--19.45%--
08/0224,70524,85524,31024,350-3.39%567--9.14%--
08/0126,07526,07525,11025,205-3.34%108--6.41%--
07/3125,39526,07525,33026,075+1.72%177--3.53%--
07/3025,58525,64525,44525,635-0.41%36--5.37%--
07/2925,35025,78025,34525,740+2.96%224--5.21%--
07/2625,03025,29524,96525,000-0.68%145--8.16%--
07/2525,44025,48525,17025,170-2.33%364--7.84%--
07/2426,66526,66525,77025,770-2.18%480--5.94%--
07/2326,50026,56026,27526,345+0.09%164--4.04%--
07/2226,63526,90026,32026,320-1.81%135--4.25%--
07/1927,06027,06026,70026,805-1.05%260--2.67%--
07/1827,32527,32527,08027,090-1.6%177--1.72%--
07/1727,51527,70527,51527,530+0.55%259--0.24%--
07/1627,50027,50027,35027,380-0.44%91--0.85%--
07/1227,73027,73027,40027,500-0.83%162--0.5%--
07/1127,78527,78527,56027,730-1.12%309-+0.32%--
07/1027,86528,04527,85528,045+0.5%474-+1.5%--
07/0927,77527,97027,68527,905+1%232-+1.11%--
07/0827,93527,93527,59527,630-0.59%147-+0.09%--
07/0528,30028,32027,77527,795-1.49%385-+0.62%--
07/0427,92028,27027,92028,215+1.4%504-+2.08%--
07/0327,72027,85527,61027,825+0.47%171-+0.76%--
07/0227,70527,82027,57527,695-0.02%194-+0.28%--
07/0127,71027,77527,58027,700+0.62%237-+0.22%--
06/2827,79527,79527,51527,530-0.49%188--0.42%--
06/2727,68527,68527,54027,665+0.04%22-+0.09%--
06/2627,56527,72027,42527,655+0.22%127-+0.1%--
06/2527,43527,59527,34527,595+1.25%119--0.08%--
06/2427,27527,40027,18027,255-0.4%219--1.34%--
06/2127,39527,59027,36527,365+0.44%147--1.03%--
06/2027,43527,44527,04527,245-0.35%300--1.42%--
06/1927,40527,46027,24027,340+0.57%128--1.02%--
06/1827,27527,52527,12527,185-0.02%484--1.56%--
06/1727,59027,59027,08027,190-1.68%164--1.55%--
06/1427,09527,66027,09527,655+1.1%75-+0.16%--
06/1328,04528,04527,35527,355-2.08%446--0.86%--
06/1227,75528,01027,75527,935-0.11%270-+1.25%--
06/1128,17028,17027,91527,965-0.13%90-+1.45%--
06/1027,66528,00027,66528,000+1.61%236-+1.64%--
06/0727,57027,70027,55527,555+0.36%190-+0.1%--
06/0627,56027,57027,45527,455+0.77%106--0.25%--
06/0527,85527,85527,24527,245-2.89%334--1.07%--
06/0428,09528,17027,95528,055-0.3%84-+1.87%--
06/0328,38028,38028,12528,140-0.04%72-+2.33%--
05/3127,69028,16527,69028,150+1.86%177-+2.46%--
05/3027,57027,74527,44527,635-0.84%94-+0.69%--
05/2928,36028,42527,87027,870-1.4%590-+1.57%--
05/2828,02028,32027,97028,265+1.42%339-+3.09%--
05/2727,50027,87027,46027,870+1.79%199-+1.76%--
05/2426,95027,44026,94527,380+0.29%175-+0.07%--
05/2327,35527,35526,94527,300-0.51%299--0.24%--
05/2227,82027,90527,44027,440-1.31%119-+0.11%--
05/2127,95028,20027,80527,805-0.07%327-+1.33%--
05/2027,19027,93527,19027,825+2.81%1,093-+1.35%--
05/1726,67527,09026,67527,065+0.84%167--1.45%--
05/1627,33527,33526,66026,840-1.32%177--2.39%--
05/1527,37527,47027,20027,200-0.17%206--1.17%--
05/1427,07027,32527,07027,245+0.93%74--1.02%--
05/1327,01527,05026,85026,995-0.86%268--1.95%--
05/1027,00027,48026,98027,230-0.24%141--1.11%--
05/0927,33527,49527,19527,295-0.05%103--0.86%--
05/0827,63027,63027,31027,310-0.91%61--0.75%--
05/0727,65027,71527,42027,560+0.31%187-+0.12%--
05/0227,44027,53527,27027,475-0.02%61--0.15%--
05/0127,65527,65527,27527,480-1.28%174--0.12%--
04/3027,56527,87027,42527,835+2.17%202-+1.19%--
04/2627,06027,35026,82527,245+0.81%135--0.88%--
04/2527,23527,39027,01027,025-1.73%110--1.72%--
04/2427,43527,50027,24527,500+0.22%117--0.03%--
04/2327,55027,57527,34027,440-0.04%125--0.16%--
04/2227,41027,70527,27027,450+0.22%210-+0.02%--
04/1927,23027,39026,70027,390-0.42%358-0%--
04/1827,00527,54527,00527,505+1.14%142-+0.63%--

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		41,600
5/21		32,100
4/4
3/31
他2件		150
6/2		--37.98%
10/8
2009年
7月期		32,550
8/18		14,600
10/28		1,043
6/29		+22.36%
4/20		-33.01%
10/27
2010年
7月期		24,520
4/2		18,500
7/6
11/27		4,698
6/21		+9.89%
3/30		-11.07%
10/5
2011年
7月期		22,410
2/4		15,600
3/15		10,075
10/13		+6.99%
7/8		-22.34%
3/15
2012年
7月期		18,960
8/1		10,910
7/25		1,479
12/30		+11.14%
2/29		-14.29%
7/25
2013年
7月期		22,100
5/23		10,900
9/6		1,905
4/11		+16.08%
5/22		-10.64%
6/7
2014年
7月期		23,020
12/30		18,410
3/26		642
9/3		+9.79%
9/20		-11.46%
10/17
2015年
7月期		27,460
5/28		18,650
10/17		426
11/25		+9.09%
12/4		-12.43%
8/26
2016年
7月期		23,150
8/11		14,270
2/12		2,446
3/4		+9.16%
4/22		-17.78%
2/12
2017年
7月期		23,160
7/11		15,310
8/3		10,783
7/12		+12.59%
12/9		-11.43%
7/12
2018年
7月期		23,710
1/12		17,420
7/5		1,131
6/25		+7.64%
8/1		-10.41%
2/14
2019年
7月期		19,960
10/2		13,460
7/31
7/29		3,770
4/22		+7.17%
9/21		-13%
8/5
2020年
7月期		15,210
12/13		8,370
3/17		2,222
3/13		+14.23%
6/8		-26.96%
3/16
2021年
7月期		18,350
5/11
5/10		10,020
8/3		2,264
5/10		+13.22%
12/3		-7.9%
6/21
2022年
7月期		18,690
3/31		14,750
12/1
8/23		3,925
4/8		+10.01%
1/13		-7.74%
11/30
2023年
7月期		22,660
7/31		15,620
8/4		3,445
3/13		+8.25%
1/25		-5.17%
9/28
最新23,455
2024/9/11		296-5.53%
24,827

年間値上がり率

2009/12/30 vs 2008/12/30
20%（1.2倍）
2010/12/30 vs 2009/12/30
-7%（0.93倍）
2011/12/30 vs 2010/12/30
-32%（0.68倍）
2012/12/28 vs 2011/12/30
8%（1.08倍）
2013/12/30 vs 2012/12/28
55%（1.55倍）
2014/12/30 vs 2013/12/30
-1%（0.99倍）
2015/12/30 vs 2014/12/30
-13%（0.87倍）
2016/12/30 vs 2015/12/30
1%（1.01倍）
2017/12/29 vs 2016/12/30
11%（1.11倍）
2018/12/28 vs 2017/12/29
-32%（0.68倍）
2019/12/30 vs 2018/12/28
-5%（0.95倍）
2020/12/30 vs 2019/12/30
-10%（0.9倍）
2021/12/30 vs 2020/12/30
20%（1.2倍）
2022/12/30 vs 2021/12/30
11%（1.11倍）
2023/12/29 vs 2022/12/30
32%（1.32倍）
2024/09/11 vs 2023/12/29
2%（1.02倍）
過去安値
8,370円（2020/03/17）
180%（2.8倍）
23,455円（9/11）