株価チャート

株価

9/18

前日 (9/17)
101,200
始値
100,600
高値
101,500
安値
100,400
終値 -0.59%
100,600
出来高 -45.39%
379

乖離率

株価(5日)
移動平均値
-0.04%
100,640
株価(25日)
移動平均値
-1.43%
102,064
出来高(5日)
移動平均値
-41.96%
653

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
09/18100,600101,500100,400100,600-0.59%379--1.43%--
09/17100,800101,20099,500101,200+0.3%694--0.87%--
09/13101,500101,500100,000100,900+0.5%1,038--1.06%--
09/12100,100100,90099,800100,400+0.3%315--1.49%--
09/1199,900100,10099,400100,100-0.3%837--1.77%--
09/1099,800100,80099,600100,400+1.21%686--1.42%--
09/0999,30099,80098,90099,200-0.6%604--2.47%--
09/06100,800100,80099,70099,800-0.6%704--1.95%--
09/05100,900101,500100,400100,400-0.99%732--1.44%--
09/04102,400103,000100,700101,400-1.17%894--0.54%--
09/03102,700103,000102,200102,600-0.48%348-+0.59%--
09/02103,200103,700102,600103,100+0.19%538-+0.98%--
08/30103,000103,300101,800102,900-0.19%1,349-+0.71%--
08/29104,100105,000103,000103,100-1.62%552-+0.77%--
08/28103,900104,900103,800104,800+0.48%666-+2.34%--
08/27103,900104,900103,700104,300+0.58%531-+1.84%--
08/26102,500103,700102,500103,700+0.88%349-+1.26%--
08/23102,100103,000102,100102,800+0.29%366-+0.29%--
08/22103,000103,000101,700102,500-0.19%506--0.12%--
08/21103,600103,600102,700102,700-0.87%415--0.05%--
08/20103,100103,900102,800103,600+0.68%517-+0.72%--
08/19102,300103,000101,700102,900-0.68%557--0.05%--
08/16102,800103,600102,100103,600+1.17%596-+0.57%--
08/15102,200102,400101,000102,400+0.2%637--0.62%--
08/14101,300102,200100,400102,200+0.99%1,092--0.89%--
08/1398,600101,20098,600101,200+2.64%848--1.95%--
08/0999,300100,10098,30098,600-0.7%1,165--4.56%--
08/08100,000101,80099,30099,300-0.7%883--4.1%--
08/0797,300101,60097,300100,000+1.32%1,992--3.61%--
08/0697,000100,70096,80098,700+1.65%2,191--5.04%--
08/05100,400100,70096,60097,100-3.67%2,378--6.78%--
08/02101,200101,600100,100100,800-1.08%1,572--3.54%--
08/01102,500102,800101,300101,900-0.68%1,012--2.66%--
07/31102,300103,300102,200102,600+0.1%586--2.14%--
07/30103,100103,500102,200102,500-2.47%1,822--2.33%--
07/29105,100105,200104,400105,1000%4,148-+0.1%--
07/26106,300106,300105,100105,100-1.04%763-+0.15%--
07/25105,500106,200105,100106,200+0.66%694-+1.2%--
07/24105,400106,100105,000105,500+0.48%536-+0.59%--
07/23104,700105,700104,500105,000+0.67%502-+0.17%--
07/22105,900105,900104,300104,300-1.51%573--0.45%--
07/19106,000106,400105,200105,900+0.09%489-+1.1%--
07/18105,900106,600105,700105,800-0.09%388-+1.1%--
07/17105,300105,900104,800105,900+0.57%482-+1.28%--
07/16105,900105,900105,000105,300-0.66%316-+0.8%--
07/12104,400106,000104,400106,000+1.63%817-+1.47%--
07/11104,900105,100104,200104,300-0.1%397--0.08%--
07/10104,200105,500104,000104,400+0.1%917--0.03%--
07/09104,000104,500103,700104,300-0.19%431--0.14%--
07/08103,800104,800103,400104,500+0.67%1,084-+0.05%--
07/05104,300104,700103,800103,800-0.57%676--0.66%--
07/04104,200104,700104,200104,400+0.1%221--0.16%--
07/03104,500105,000104,200104,300-0.38%490--0.35%--
07/02104,900105,200104,400104,700+0.29%464--0.14%--
07/01105,800105,800104,100104,400-0.95%942--0.66%--
06/28105,600105,700104,900105,400-0.19%490-+0.05%--
06/27105,700105,700104,600105,600-0.19%706-+0.06%--
06/26105,300105,900105,000105,800+0.76%777-+0.08%--
06/25103,700105,000103,700105,000+1.16%579--0.85%--
06/24104,600104,600103,100103,8000%978--2.19%--
06/21105,100106,000103,200103,800-1.24%2,149--2.43%--
06/20105,200106,400105,100105,100+0.29%574--1.41%--
06/19103,700105,000103,700104,800+0.87%409--1.85%--
06/18104,000104,000103,500103,9000%302--2.89%--
06/17104,100104,100103,500103,900+0.19%488--3.1%--
06/14103,000104,200103,000103,700+0.48%679--3.53%--
06/13103,600104,100103,200103,200-0.48%701--4.21%--
06/12104,000104,000103,200103,700+0.1%321--3.98%--
06/11105,000105,000103,600103,600-1.43%553--4.28%--
06/10104,700105,100104,300105,100+0.86%375--3.11%--
06/07104,900105,000103,700104,200-1.23%771--4.09%--
06/06104,600105,500103,600105,500+0.86%709--3.05%--
06/05104,600105,400104,500104,600+0.1%707--3.99%--
06/04105,200105,600104,500104,500-0.85%958--4.28%--
06/03106,200106,700105,400105,400-0.28%677--3.61%--
05/31107,000107,200105,100105,700-1.21%2,018--3.42%--
05/30108,600108,600107,000107,000-1.74%886--2.32%--
05/29110,800110,800108,400108,900-1.71%859--0.62%--
05/28110,600111,100110,300110,800+0.18%652-+1.15%--
05/27110,500110,600109,400110,600+0.45%483-+1.08%--
05/24109,500110,100109,200110,100-0.09%356-+0.71%--
05/23110,100110,500109,500110,200-0.27%594-+0.85%--
05/22110,500110,500109,600110,500-0.09%555-+1.19%--
05/21110,000110,600109,900110,600+0.45%533-+1.36%--
05/20109,800110,300109,400110,100+0.64%548-+0.93%--
05/17109,400109,900109,000109,4000%550-+0.33%--
05/16109,900110,200109,100109,400-0.82%556-+0.32%--
05/15109,500110,300109,100110,300+0.55%582-+1.13%--
05/14110,100110,200109,500109,700-0.81%347-+0.66%--
05/13109,700110,600109,400110,600+0.82%339-+1.51%--
05/10109,600110,000108,700109,700-0.09%1,277-+0.76%--
05/09109,800110,200109,400109,800+0.27%413-+0.87%--
05/08109,800110,400109,300109,5000%665-+0.58%--
05/07109,300110,000109,200109,5000%561-+0.61%--
05/02108,700109,700108,700109,500+0.74%527-+0.71%--
05/01108,300109,000107,900108,700+0.18%850-+0.02%--
04/30109,800109,800108,300108,500-1.54%1,570--0.12%--
04/26109,000110,200108,300110,200+1.19%893-+1.48%--
04/25108,100109,200107,800108,900+0.83%491-+0.37%--
04/24108,700108,700108,000108,000-0.09%479--0.39%--

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
2016年
1月期
101,700
6/30
73,000
9/8
59,099
6/30
166億1167万119億2382万+7.85%
3/9
-14.23%
9/8
2017年
1月期
92,900
8/1
79,100
11/9
15,646
8/1
151億7428万223億8530万+3.01%
12/8
-3.96%
2/3

2/2
2018年
1月期
98,900
7/20

7/13
83,200
9/11

9/6
5,114
2/20
451億5774万235億4560万+4.37%
10/10
-3.95%
2/6
2019年
1月期
121,300
7/12
81,400
12/25
9,330
8/28
611億4733万410億3374万+8.33%
7/11
-7.09%
12/25
2020年
1月期
126,200
10/9
67,100
3/19
6,180
3/19
747億8612万397億6346万+12.83%
5/11
-28.2%
3/19
2021年
1月期
133,900
7/28
92,200
8/3
7,718
7/29
856億227万546億3772万+6.04%
6/10
-7.19%
8/3
2022年
1月期
141,500
6/7
113,500
10/5
19,539
6/17
-873億5255万+6.91%
4/1
-7.03%
1/28
2023年
1月期
128,500
9/7
107,100
3/20
12,281
8/1
--+3.91%
5/9
-5.74%
1/19
2024年
1月期
117,600
9/21

9/20
100,400
3/12
7,756
1/29
--+5.62%
4/1
-6.78%
8/5
最新100,600
2024/9/18
379774億2437万-1.43%
102,064

年間値上がり率

2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
18%(1.18倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/09/18 vs 2023/12/29
-8%(0.92倍)
過去安値
67,100円(2020/03/19)
50%(1.5倍)
100,600円(9/18)