株価チャート

株価

7/12

前日 (7/11)
59,310
始値
58,580
高値
58,670
安値
58,570
終値 -1.08%
58,670
出来高 -55%
90

乖離率

株価(5日)
移動平均値
-0.61%
59,028
株価(25日)
移動平均値
+0.74%
58,237
出来高(5日)
移動平均値
-13.46%
104

2024/02/16~2024/07/12

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
07/1258,58058,67058,57058,670-1.08%90-+0.74%--
07/1159,17059,31059,16059,310+0.36%200-+1.95%--
07/1059,10059,10059,10059,1000%10-+1.73%--
07/0959,10059,10059,10059,100+0.24%20-+1.88%--
07/0859,08059,08058,83058,960+0.22%200-+1.77%--
07/0559,00059,00058,83058,830-0.29%30-+1.67%--
07/0458,75059,00058,75059,000+0.56%180-+2.11%--
07/0358,67058,67058,67058,6700%10-+1.7%--
07/0258,80058,80058,63058,670-0.07%70-+1.81%--
07/0158,68058,71058,34058,710+0.05%170-+1.99%--
06/2858,51058,68058,51058,680+0.58%50-+2.06%--
06/2758,42058,42058,28058,340-0.19%70-+1.58%--
06/2658,22058,45058,13058,450+0.19%230-+1.86%--
06/2558,31058,40058,31058,340+0.07%60-+1.76%--
06/2458,38058,40058,29058,300+0.52%90-+1.78%--
06/2157,93058,11057,93058,000+0.12%130-+1.35%--
06/2057,75057,95057,75057,930+0.36%250-+1.29%--
06/1957,74057,76057,72057,720+0.4%390-+1.01%--
06/1857,57057,57057,49057,490-0.14%50-+0.66%--
06/1757,35057,58057,35057,570-0.31%300-+0.84%--
06/1457,14057,75057,14057,750+0.61%200-+1.22%--
06/1357,06057,40057,06057,400+0.7%110-+0.69%--
06/1256,87057,00056,87057,000+0.23%130-+0.06%--
06/1157,06057,06056,87056,870-0.33%140--0.13%--
06/1057,15057,15057,00057,060-0.16%50-+0.25%--
06/0757,25057,25057,05057,150-0.31%90-+0.48%--
06/0657,05057,33057,05057,330+0.74%140-+0.83%--
06/0557,25057,25056,91056,910-0.59%70-+0.14%--
06/0457,27057,29057,20057,250+0.1%70-+0.8%--
06/0356,97057,28056,97057,190+0.79%290-+0.78%--
05/3156,74056,74056,74056,7400%10-+0.09%--
05/3057,04057,04056,74056,740-0.58%80-+0.16%--
05/2957,04057,16057,04057,070-0.09%70-+0.84%--
05/2857,04057,14057,04057,120+0.12%40-+1.03%--
05/2757,23057,23057,00057,050+0.09%110-+1.01%--
05/2457,07057,14057,00057,000-0.35%70-+1.04%--
05/2357,06057,21057,06057,200+0.18%90-+1.5%--
05/2257,05057,11057,05057,1000%200-+1.44%--
05/2156,92057,10056,92057,100+0.18%30-+1.56%--
05/2057,00057,00056,90057,000-0.19%130-+1.51%--
05/1756,80057,11056,80057,110+0.76%240-+1.81%--
05/1656,87056,87056,64056,680-0.53%100-+1.15%--
05/1556,88056,98056,82056,980+0.18%30-+1.77%--
05/1456,63056,88056,63056,880+0.44%120-+1.7%--
05/1356,60056,63056,59056,630+0.07%40-+1.36%--
05/1056,59056,59056,59056,590+0.46%40-+1.37%--
05/0956,53056,53056,33056,330-0.35%290-+0.96%--
05/0856,59056,59056,53056,530+0.5%580-+1.38%--
05/0756,02056,25056,02056,250+0.45%70-+0.93%--
05/0256,70056,70056,00056,000-1.23%120-+0.52%--
05/0156,69056,70056,69056,700+0.04%30-+1.77%--
04/3056,33056,68056,33056,680+1.25%190-+1.81%--
04/2655,98055,98055,98055,980-0.04%10-+0.62%--
04/2555,82056,00055,82056,000+0.32%360-+0.68%--
04/2455,80055,90055,80055,820+0.29%1,130-+0.42%--
04/2355,60055,77055,60055,660+0.41%90-+0.22%--
04/2255,27055,58055,27055,430-0.31%100--0.11%--
04/1955,54055,60055,27055,600-0.04%210-+0.25%--
04/1855,85055,85055,54055,620+0.27%60-+0.36%--
04/1755,47055,47055,47055,4700%10-+0.16%--
04/1655,47055,47055,47055,470-0.22%10-+0.21%--
04/1555,43055,59055,43055,590+0.29%100-+0.46%--
04/1255,45055,45055,43055,430+0.16%60-+0.22%--
04/1155,32055,34055,32055,340-0.52%30-+0.06%--
04/1055,53055,63055,53055,630-0.02%60-+0.59%--
04/0855,45055,64055,42055,640+0.31%1,210-+0.64%--
04/0555,53055,53055,47055,470-0.11%70-+0.38%--
04/0455,71055,71055,53055,530+0.36%40-+0.53%--
04/0355,53055,53055,29055,330-0.36%610-+0.2%--
04/0255,86055,86055,53055,530-0.5%30-+0.57%--
04/0155,51055,81055,51055,810+0.54%50-+1.11%--
03/2955,78055,86055,50055,510-0.5%140-+0.62%--
03/2855,78055,79055,78055,7900%30-+1.17%--
03/2755,86055,87055,78055,790-0.34%80-+1.25%--
03/2655,72055,98055,70055,980+0.45%320-+1.66%--
03/2555,73055,74055,73055,7300%50-+1.29%--
03/2255,90055,90055,70055,730+0.05%70-+1.35%--
03/2155,45055,70055,45055,700+1.18%280-+1.37%--
03/1954,81055,05054,48055,050+0.71%450-+0.27%--
03/1854,54054,70054,54054,660+0.29%170--0.41%--
03/1554,50054,50054,50054,500-0.26%70--0.7%--
03/1454,59054,70054,59054,640+0.09%100--0.46%--
03/1354,76054,76054,54054,590-0.18%40--0.54%--
03/1254,64054,69054,49054,690-0.15%80--0.37%--
03/1154,51054,77054,51054,770-0.24%140--0.22%--
03/0855,00055,04054,89054,900-0.18%130-+0.03%--
03/0755,35055,35055,00055,000-0.61%580-+0.22%--
03/0655,37055,38055,32055,340+0.09%630-+0.87%--
03/0555,23055,29055,04055,290+0.11%110-+0.83%--
03/0455,00055,23055,00055,230+0.45%110-+0.76%--
03/0154,90055,00054,90054,980+0.15%130-+0.37%--
02/2955,23055,23054,90054,900-0.31%70-+0.24%--
02/2855,14055,30054,91055,070-0.24%400-+0.57%--
02/2755,26055,26055,18055,200+0.09%90-+0.83%--
02/2655,02055,24055,02055,150+0.33%200-+0.79%--
02/2254,82054,97054,82054,970+0.09%70-+0.51%--
02/2154,75054,92054,75054,920+0.27%190-+0.43%--
02/2054,81054,81054,76054,770-0.18%190-+0.2%--
02/1954,89054,90054,81054,870-0.05%100-+0.44%--
02/1654,82054,92054,82054,900+0.04%180-+0.55%--

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
2010年
2月期
52,300
10/26
45,450
7/2

7/1

他2件
2,910
1/29
+2.99%
4/2
-4.82%
5/25
2011年
1月期
47,400
8/3
41,800
3/17
4,510
7/12
+3.82%
4/6
-3.94%
12/24
2012年
1月期
43,100
4/2
38,800
1/18

1/17

他2件
2,020
9/26
+4.32%
2/27
-3.56%
9/26
2013年
1月期
53,300
5/23
39,750
8/3
2,880
4/5
+5.79%
4/9
-6.07%
6/13
2014年
1月期
54,300
4/4
49,150
8/7
1,670
12/24
+2.8%
11/29
-1.82%
2/4
2015年
1月期
62,000
12/10

12/8

他3件
53,500
8/8
1,070
4/14
+5.05%
11/26
-2.79%
1/16
2016年
1月期
59,400
8/18

8/13

他2件
48,900
6/27
1,400
5/2
+2.01%
7/21
-5.42%
6/27
2017年
1月期
53,000
1/4
48,800
11/9
1,460
4/13
+3.5%
12/19
-2.85%
4/17
2018年
1月期
53,700
12/11
49,500
5/31

5/30
1,230
1/29
+2.05%
7/19
-3.24%
2/16
2019年
1月期
51,000
8/15
48,000
1/7

1/4

他2件
1,760
12/25
+1.13%
2/5
-2.58%
12/25
2020年
1月期
51,800
7/22
48,000
3/19
4,350
7/21
+2.49%
6/5
-4.54%
3/19
2021年
1月期
52,400
7/29

7/5

他2件
50,500
11/9

11/2
3,680
6/23
+1.25%
3/12
-1.44%
11/2
2022年
1月期
52,840
7/27
49,630
3/11
2,350
7/14
+2.29%
6/8
-1.85%
1/19
2023年
1月期
53,300
9/8
48,000
1/4
1,550
11/29
+3.01%
6/29
-4.31%
1/4
最新58,670
2024/7/12
90+0.74%
58,237

年間値上がり率

2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/07/12 vs 2023/12/29
10%(1.1倍)
過去安値
38,800円(2012/01/18)
51%(1.51倍)
58,670円(7/12)