6239 ナガオカ

株価チャート

株価

7/17

前日 (7/13)
1,050
始値
1,058
高値
1,083
安値
1,037
終値 +2.76%
1,079
出来高 +57.63%
9,300

乖離率

株価(5日)
移動平均値
+3.35%
1,044
株価(25日)
移動平均値
-1.46%
1,095
出来高(5日)
移動平均値
-16.22%
11,100

2018/02/21~2018/07/17

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
2018
07/171,0581,0831,0371,079+2.76%9,30038億1879万-1.46%30.312.18
07/131,0501,0531,0291,050+0.96%5,90037億1616万-4.72%29.492.12
07/121,0021,0471,0021,040+3.28%8,60036億8076万-6.31%29.212.1
07/111,0441,0441,0061,007-3.54%10,30035億6397万-9.93%28.292.03
07/101,0701,0951,0431,044+0.87%21,40036億9492万-7.36%29.322.11
07/091,0401,0401,0151,035+4.02%8,40036億6307万-8.73%29.072.09
07/06928997925995+8.98%22,50035億2150万-12.95%27.952.01
07/059941,007912913-8.15%52,80032億3128万-20.88%25.651.84
07/041,0351,035994994-3.31%22,70035億1796万-15.04%27.922.01
07/031,0671,0981,0211,028-4.9%26,00036億3829万-13.1%28.882.08
07/021,1011,1451,0731,081-2.08%15,00038億2587万-9.46%30.362.18
06/291,0761,1221,0701,104+2.6%12,50039億727万-8.23%31.012.23
06/281,0711,0961,0611,076-0.83%17,50038億817万-11.15%30.222.17
06/271,1061,1061,0701,085-2.08%23,30038億4003万-11.14%30.482.19
06/261,1271,2321,1031,108+3.26%106,80039億2143万-10.06%31.122.24
06/251,1231,1301,0701,073-1.83%15,70037億9756万-13.68%30.142.17
06/221,1001,1201,0431,093-1.89%29,10038億6834万-12.91%30.72.21
06/211,1281,1601,1001,114-1.94%24,10039億4266万-11.94%31.292.25
06/201,1731,1841,0831,136-3.81%48,70040億2053万-10.83%31.912.3
06/191,2251,2251,1601,181-3.59%25,70041億7979万-7.81%33.172.39
06/181,2691,2691,2161,225-1.29%16,20043億3552万-4.82%34.412.48
06/151,2801,2801,2391,241+0.98%13,10043億9214万-4.02%34.862.51
06/141,2231,2351,2231,229+0.57%12,20043億4967万-5.9%34.522.48
06/131,2181,2311,2181,222-0.73%6,00043億2490万-7.28%34.322.47
06/121,2591,2591,2201,231-0.32%16,50043億5675万-7.51%34.582.49
06/111,2381,2561,2281,235-1.2%22,60043億7091万-8.11%34.692.5
06/081,2461,2611,2461,250-0.48%6,10044億2400万-7.48%35.112.53
06/071,2241,2601,2181,256+2.61%14,60044億4523万-7.44%35.282.54
06/061,2101,2451,1771,224+1.16%37,70043億3198万-9.93%34.382.47
06/051,2951,2951,2101,210-4.95%39,10042億8243万-11.16%33.992.44
06/041,3021,3021,2731,273-0.39%13,80045億540万-6.74%35.762.57
06/011,2961,3011,2771,278-1.62%16,20045億2309万-6.44%35.92.58
05/311,3061,3091,2921,299-1.22%12,20045億9742万-5.18%36.492.62
05/301,2801,3241,2801,315+1.15%15,90046億5404万-4.01%36.942.66
05/291,3091,3121,2841,300-1.07%24,30046億96万-5.18%36.522.63
05/281,3251,3251,3071,314+0.69%5,70046億5050万-4.37%36.912.65
05/251,3311,3421,2981,305-2.39%34,70046億1865万-5.09%36.662.64
05/241,3561,3701,3311,337-1.47%20,40047億3191万-2.76%37.552.7
05/231,3801,4021,3481,357-1.24%23,30048億269万-1.38%38.122.74
05/221,3551,3751,3411,374+0.73%12,10048億6286万-0.29%38.592.78
05/211,3701,3761,3531,364+0.89%16,20048億2746万-0.87%38.312.76
05/181,3491,3701,3281,352+0.22%23,50047億8499万-1.89%37.982.73
05/171,3111,3591,3011,349+3.21%24,10047億7438万-2.03%37.892.73
05/161,3401,3401,2901,307-0.98%46,80046億2573万-5.01%36.712.64
05/151,3861,3891,3021,320-4.35%74,50046億7174万-4.14%37.082.67
05/141,4101,4351,3671,380-11.88%108,70048億8409万+0.15%38.762.79
05/111,5081,6031,5081,566+2.96%68,40055億4238万+13.81%43.993.16
05/101,5961,5961,5011,521-2.25%43,10053億8312万+11.27%42.723.07
05/091,5611,5801,4991,556-0.19%68,60055億699万+14.33%43.713.14
05/081,4441,5801,4211,559+11.12%141,00055億1761万+14.8%43.793.15
05/071,4201,4521,3821,403-0.85%36,90049億6549万+3.54%39.412.83
05/021,3181,4261,3151,415+8.6%74,30050億796万+4.27%39.752.86
05/011,3011,3271,2851,303+0.15%40,50046億1157万-4.05%36.62.63
04/271,3341,3341,2731,301+2.12%48,00046億449万-4.62%36.542.63
04/261,3121,3231,2681,274-2.82%49,40045億894万-7.08%35.792.57
04/251,3411,3541,3051,311-3.96%48,80046億3989万-5.21%36.822.65
04/241,3151,3741,3001,365+4.12%46,60048億3100万-1.94%38.342.76
04/231,3371,3471,3021,311-1.8%22,20046億3989万-6.22%36.822.65
04/201,3451,3661,3321,335-1.98%21,70047億2483万-5.05%37.52.7
04/191,3531,3651,3181,362+1.57%31,70048億2039万-3.75%38.262.75
04/181,3021,3511,2931,341+2.13%31,40047億4606万-5.5%37.672.71
04/171,3531,3551,2611,313-2.96%82,30046億4696万-7.79%36.882.65
04/161,4221,4241,3421,353-4.58%60,70047億8853万-5.32%382.73
04/131,3671,4231,3471,418+6.54%61,90050億1858万-0.63%39.832.86
04/121,3861,3921,3171,331-4.93%55,80047億1067万-6.47%37.392.69
04/111,3571,4101,3361,400+4.32%42,70049億5488万-1.48%39.322.83
04/101,3201,3441,3041,342+3.07%35,10047億4960万-5.43%37.72.71
04/091,3451,3721,3021,302-3.13%36,70046億803万-8.12%36.572.63
04/061,3301,3591,3111,3440%26,40047億5668万-5.29%37.752.72
04/051,3291,3671,3081,344+1.66%29,40047億5668万-5.49%37.752.72
04/041,3641,3641,2901,322-2.07%55,10046億7882万-7.16%37.132.67
04/031,3251,3761,3171,350-1.24%32,50047億7792万-5.13%37.922.73
04/021,4621,4981,3301,367-8.01%86,30048億3808万-3.94%38.42.76
03/301,5051,5271,4721,486-0.34%28,60052億5925万+4.35%41.743
03/291,4551,5091,4311,491+2.47%25,40052億7694万+5.22%41.883.01
03/281,4301,5001,4221,455+1.46%21,80051億4953万+3.34%40.872.94
03/271,5101,5101,4301,434-1.1%32,60050億7521万+2.65%40.282.9
03/261,4051,4601,3701,450-1.02%57,90051億3184万+4.62%40.732.93
03/231,5001,5411,4591,465-7.86%72,60051億8492万+6.86%41.152.96
03/221,5451,6451,5271,590+3.58%77,50056億2732万+17.17%44.663.21
03/201,4701,5641,4571,535+0.99%39,40054億3267万+14.98%43.123.1
03/191,4831,5261,4061,520+1%70,60053億7958万+15.5%42.73.07
03/161,5621,6351,5041,505-3.15%142,20053億2649万+16.13%42.273.04
03/151,4461,5711,4261,554+6.15%88,40054億9991万+21.6%43.653.14
03/141,4691,5381,4231,464-0.54%88,60051億8138万+16.56%41.122.96
03/131,4071,4871,3841,472+3.66%75,00052億970万+18.9%41.352.97
03/121,3011,4531,3001,420+8.98%122,90050億2566万+15.92%39.892.87
03/091,3191,3441,2961,303-1.21%46,70046億1157万+7.24%36.62.63
03/081,3001,3491,2951,319+1.38%29,20046億6820万+8.92%37.052.66
03/071,3121,3371,2441,301-3.27%61,80046億449万+7.88%36.542.63
03/061,3191,3761,3151,345+3.94%38,00047億6022万+11.9%37.782.72
03/051,3531,3621,2431,294-4.22%91,00045億7972万+7.92%36.352.61
03/021,3661,4031,3341,351-3.71%50,10047億8145万+12.68%37.952.73
03/011,3901,4801,3521,403+0.43%118,40049億6549万+17.31%39.412.83
02/281,2891,4191,2891,397+6.64%101,70049億4426万+17.3%39.242.82
02/271,3501,4231,3001,310-2.67%160,40046億3635万+10.27%36.82.65
02/261,4031,4031,3321,346-2.68%69,00047億6376万+13.4%37.812.72
02/231,3451,3951,2851,383+5.17%125,90048億9471万+17.2%38.852.79
02/221,3001,5161,2801,315+2.73%662,40046億5404万+12.01%36.942.66
02/211,2191,2811,2091,280+10.44%114,80045億3017万+9.31%35.952.59

年初来

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
20152,268
6/29
1,105
12/25
864,800
6/29
46億5166万23億2160万+2.51%
8/10
-16.18%
10/2
20161,211
1/4
441
6/24
197,400
4/18
25億4431万9億2654万+35.07%
12/15
-24.39%
1/21
20171,486
6/6
544
2/13
1,375,800
1/19
52億5598万11億4294万+60.46%
6/2
-20.68%
2/10
20181,645
3/22
912
7/5
662,400
2/22
58億2198万32億2775万+21.6%
3/15
-20.88%
7/5
最新1,079
2018/7/17
9,30038億1879万-1.46%
1,095

年間値上がり率

2016/12/30~2015/12/30
-38%(0.62倍)
2017/12/29~2016/12/30
52%(1.52倍)
2018/07/17~2017/12/29
-4%(0.96倍)
過去安値
441円(2016/06/24)
145%(2.45倍)
1,079円(7/17)