株価チャート

株価

9/18

前日 (9/17)
117,400
始値
117,500
高値
118,800
安値
117,300
終値 +1.19%
118,800
出来高 -32.25%
649

乖離率

株価(5日)
移動平均値
+0.3%
118,440
株価(25日)
移動平均値
-1.99%
121,212
出来高(5日)
移動平均値
-16.69%
779

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
09/18117,500118,800117,300118,800+1.19%649--1.99%--
09/17118,800119,000116,400117,400-1.34%958--3.2%--
09/13119,700119,900118,500119,000+0.08%986--1.93%--
09/12118,500119,800118,400118,900+0.68%406--2.04%--
09/11118,200118,300117,300118,100-0.08%895--2.73%--
09/10118,400119,700118,200118,200+0.68%548--2.65%--
09/09117,400118,400116,600117,400-0.84%1,213--3.19%--
09/06119,900120,400118,400118,400-0.75%880--2.45%--
09/05120,200121,300119,300119,300-1%783--1.84%--
09/04122,100122,500120,500120,500-1.87%1,416--1.02%--
09/03122,800123,100122,100122,800+0.49%451-+0.8%--
09/02123,000123,700122,200122,200-0.16%793-+0.22%--
08/30122,600123,100121,100122,400-0.73%1,743-+0.29%--
08/29124,000124,300122,900123,300-0.16%514-+0.93%--
08/28124,500124,500123,400123,500-0.96%828-+0.99%--
08/27123,000124,700123,000124,700+1.46%774-+1.89%--
08/26122,000123,300121,900122,900+0.82%934-+0.35%--
08/23122,800123,200121,700121,900-0.33%527--0.63%--
08/22123,300123,300121,500122,300-0.24%496--0.51%--
08/21123,000123,700122,600122,600-0.57%366--0.47%--
08/20123,300123,900122,200123,300+0.08%668--0.09%--
08/19123,700123,700122,400123,200-0.65%504--0.35%--
08/16123,400124,000123,000124,000+1.06%728-+0.17%--
08/15122,000122,700121,300122,700+0.16%642--0.97%--
08/14120,700122,500120,500122,500+1.66%1,003--1.27%--
08/13119,000121,900119,000120,500+1.26%885--3.03%--
08/09119,900121,300118,500119,000-0.67%1,139--4.49%--
08/08119,900122,300119,800119,8000%667--4.15%--
08/07117,100121,900116,900119,800+1.35%1,273--4.42%--
08/06117,500121,200116,600118,200+3.23%1,646--5.97%--
08/05118,100118,500112,800114,500-4.66%2,718--9.2%--
08/02121,600121,900119,400120,100-1.8%2,026--5.2%--
08/01124,500124,500122,000122,300-1.69%1,190--3.74%--
07/31122,300124,400122,000124,400+1.39%902--2.35%--
07/30123,400124,000122,600122,700-2.15%2,693--3.85%--
07/29125,900126,000124,400125,400+0.24%5,707--1.9%--
07/26125,600125,800125,000125,100-0.32%959--2.23%--
07/25125,700126,100125,200125,500-0.63%935--2.02%--
07/24126,200126,600125,800126,300+0.24%722--1.49%--
07/23126,600126,600125,600126,000-0.55%1,490--1.76%--
07/22128,000128,000126,300126,700-1.02%1,230--1.22%--
07/19128,400128,400127,400128,000-0.23%618--0.2%--
07/18128,400129,200128,200128,300-0.16%509-+0.09%--
07/17128,600128,600127,800128,500+0.08%667-+0.28%--
07/16128,800129,200128,200128,400-0.31%394-+0.26%--
07/12127,200128,800127,200128,800+1.26%735-+0.58%--
07/11127,100128,000126,800127,200+0.39%483--0.65%--
07/10127,200127,800126,700126,700-0.39%516--1.11%--
07/09127,300127,700126,400127,200-0.08%589--0.75%--
07/08128,500128,600127,300127,300-0.93%790--0.7%--
07/05128,700128,700128,100128,500-0.46%480-+0.2%--
07/04128,900129,100128,200129,100+0.47%432-+0.67%--
07/03128,500128,900128,200128,500-0.31%631-+0.22%--
07/02128,500128,900128,200128,900+0.47%576-+0.51%--
07/01129,200129,400128,200128,300-0.47%721--0.02%--
06/28129,300129,300128,200128,900-0.31%520-+0.36%--
06/27130,600130,600128,800129,300-1.22%639-+0.62%--
06/26130,000130,900129,300130,900+0.77%726-+1.83%--
06/25128,300129,900128,300129,900+1.41%384-+1.03%--
06/24128,600128,900128,100128,100-0.23%290--0.45%--
06/21128,600129,400127,900128,400-0.16%1,125--0.34%--
06/20128,900129,400128,400128,600+0.08%403--0.29%--
06/19127,500128,500127,400128,500+0.94%643--0.49%--
06/18126,800127,300126,500127,300+0.71%443--1.53%--
06/17126,900126,900125,700126,4000%782--2.38%--
06/14126,000126,800126,000126,400+0.24%1,039--2.55%--
06/13127,300127,400126,100126,100-0.94%1,061--2.93%--
06/12126,700127,700126,700127,300+0.47%343--2.21%--
06/11128,100128,500126,700126,700-1.09%1,085--2.85%--
06/10128,600128,600127,500128,100-0.16%580--1.99%--
06/07129,300129,300128,000128,300-0.77%524--2%--
06/06128,100129,300127,100129,300+1.25%609--1.37%--
06/05128,400128,900127,700127,700-0.23%524--2.66%--
06/04128,800129,100128,000128,000-0.47%672--2.57%--
06/03128,800130,000128,600128,600+0.16%683--2.19%--
05/31128,600128,900128,000128,4000%680--2.43%--
05/30128,800128,800127,900128,400-0.62%779--2.51%--
05/29130,500130,500128,800129,200-1.3%767--1.98%--
05/28131,000131,400129,900130,900-0.15%593--0.72%--
05/27130,100131,100129,300131,100+0.31%623--0.54%--
05/24130,700130,800129,700130,700+0.15%405--0.81%--
05/23131,600131,900130,100130,500-0.76%527--0.96%--
05/22132,200132,200131,200131,500-0.75%444--0.2%--
05/21132,300132,700131,800132,500+0.38%402-+0.58%--
05/20132,000132,200131,600132,0000%392-+0.16%--
05/17131,700132,300131,200132,000-0.3%457-+0.12%--
05/16132,300132,700131,500132,400+0.23%540-+0.38%--
05/15132,300132,300131,600132,100-0.15%424-+0.13%--
05/14131,900132,500131,900132,300+0.15%320-+0.31%--
05/13131,800132,100131,300132,100+0.46%341-+0.19%--
05/10132,800132,800130,700131,500-0.98%989--0.25%--
05/09133,500134,000132,600132,800-0.3%494-+0.71%--
05/08133,800134,500133,100133,200-0.45%465-+0.98%--
05/07134,300134,700133,100133,800+0.15%699-+1.4%--
05/02132,700134,000132,700133,600+0.68%488-+1.22%--
05/01132,000132,700132,000132,700+0.68%461-+0.53%--
04/30132,400132,600131,800131,800-0.3%417--0.18%--
04/26131,200132,200130,000132,200+1.15%576-+0.02%--
04/25131,400131,600130,700130,700-0.61%572--1.19%--
04/24131,200132,000130,800131,500+0.23%579--0.66%--

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2015年
7月期
172,200
3/19
110,600
7/9
59,008
3/19
186億8370万133億2730万+3.79%
4/28
-17.91%
7/9
2016年
1月期
121,900
8/3
93,600
2/12
1,698
12/25
146億8895万112億7880万+9.07%
3/8
-11.26%
9/8
2017年
1月期
110,000
9/16
95,800
4/26
9,332
2/1
132億5500万184億9965万+2.56%
7/3
-4.02%
2/2
2018年
1月期
115,500
7/30
95,500
9/25

9/22
3,019
11/13
223億385万184億4171万+6.79%
11/15
-6.77%
2/6
2019年
1月期
136,300
7/12
107,300
12/25
22,720
2/4
423億8943万207億2038万+8.02%
7/5
-4.17%
2/12
2020年
1月期
143,700
10/9
78,400
3/19
6,293
3/13
446億9084万243億8247万+8.58%
5/11
-33.42%
3/19
2021年
1月期
158,700
7/28
113,400
8/3
4,237
7/28
493億5585万352億6751万+5.96%
6/28
-4.87%
8/23
2022年
1月期
177,800
7/27
128,600
1/26
29,060
2/2
--+8.72%
3/29
-15.89%
1/25
2023年
1月期
204,700
11/1
151,700
7/28
23,647
9/16
--+11.05%
10/31
-7.11%
8/3
2024年
1月期
155,100
9/19
122,000
7/31
9,016
1/29
--+4.28%
9/15
-9.2%
8/5
最新118,800
2024/9/18
649369億4691万-1.99%
121,212

年間値上がり率

2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
-22%(0.78倍)
2024/09/18 vs 2023/12/29
-15%(0.85倍)
過去安値
78,400円(2020/03/19)
52%(1.52倍)
118,800円(9/18)