株価チャート

株価

9/26

前日 (9/25): 2,110
始値: 2,113
高値: 2,117
安値: 2,111
終値 +0.05%: 2,111
出来高 +999.99%: 69,500

乖離率

株価（5日） 移動平均値: -0.05%
2,112
株価（25日） 移動平均値: -0.09%
2,113
出来高（5日） 移動平均値: +297.14%
17,500

2024/05/02～2024/09/26

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	PER	PBR
2024
09/26	2,113	2,117	2,111	2,111	+0.05%	69,500	146億351万	-0.09%	14.32	2.43
09/25	2,112	2,113	2,110	2,110	-0.05%	5,100	145億9659万	-0.14%	14.31	2.43
09/24	2,113	2,114	2,110	2,111	-0.09%	7,100	146億351万	-0.09%	14.32	2.43
09/20	2,113	2,113	2,113	2,113	-0.05%	2,500	145億9537万	0%	14.33	2.43
09/19	2,113	2,114	2,112	2,114	+0.09%	3,300	146億227万	+0.05%	14.34	2.43
09/18	2,114	2,117	2,112	2,112	-0.14%	4,700	145億8846万	-0.09%	14.32	2.43
09/17	2,114	2,115	2,114	2,115	-0.09%	600	146億918万	+0.05%	14.34	2.43
09/13	2,113	2,118	2,113	2,117	0%	6,900	146億2300万	+0.14%	14.36	2.44
09/12	2,113	2,117	2,113	2,117	+0.14%	5,700	146億2300万	+0.14%	14.36	2.44
09/11	2,114	2,118	2,114	2,114	0%	18,100	146億227万	0%	14.34	2.43
09/10	2,114	2,114	2,113	2,114	0%	8,200	146億227万	0%	14.34	2.43
09/09	2,112	2,114	2,112	2,114	+0.05%	5,200	146億227万	0%	14.34	2.43
09/06	2,112	2,114	2,110	2,113	+0.14%	33,300	145億9537万	-0.05%	14.33	2.43
09/05	2,111	2,114	2,110	2,110	0%	59,000	145億7464万	-0.19%	14.31	2.43
09/04	2,111	2,112	2,110	2,110	-0.05%	72,000	145億7464万	-0.19%	14.31	2.43
09/03	2,112	2,112	2,110	2,111	0%	101,200	145億8155万	-0.14%	14.32	2.43
09/02	2,110	2,112	2,110	2,111	0%	23,200	145億8155万	-0.14%	14.32	2.43
08/30	2,111	2,112	2,110	2,111	+0.05%	11,100	145億8155万	-0.19%	14.32	2.43
08/29	2,113	2,114	2,108	2,110	-0.19%	61,000	145億7464万	-0.24%	14.31	2.43
08/28	2,110	2,114	2,107	2,114	+0.24%	51,900	146億227万	-0.05%	14.34	2.43
08/27	2,103	2,112	2,103	2,109	+0.19%	53,000	145億6774万	-0.28%	14.3	2.43
08/26	2,113	2,114	2,104	2,105	-0.38%	79,900	145億4011万	-0.47%	14.28	2.42
08/23	2,116	2,119	2,113	2,113	-0.14%	119,900	145億9537万	-0.14%	14.33	2.43
08/22	2,118	2,118	2,116	2,116	-0.09%	51,300	146億1609万	0%	14.35	2.43
08/21	2,118	2,120	2,118	2,118	-0.05%	50,400	146億2990万	+0.09%	14.36	2.44
08/20	2,117	2,120	2,117	2,119	+0.09%	67,400	146億3681万	+0.86%	14.37	2.44
08/19	2,117	2,118	2,117	2,117	0%	61,500	146億2300万	+2.07%	14.36	2.44
08/16	2,116	2,117	2,116	2,117	+0.05%	153,800	146億2300万	+3.52%	14.36	2.44
08/15	2,116	2,118	2,116	2,116	-0.05%	64,600	146億1609万	+5.01%	14.35	2.43
08/14	2,116	2,118	2,116	2,117	+0.05%	58,900	146億2300万	+6.76%	14.36	2.44
08/13	2,117	2,117	2,116	2,116	0%	58,400	146億1609万	+8.35%	14.35	2.43
08/09	2,116	2,117	2,116	2,116	+0.05%	38,100	146億1609万	+10.09%	14.35	2.43
08/08	2,116	2,117	2,115	2,115	0%	64,000	146億918万	+11.73%	14.34	2.43
08/07	2,115	2,117	2,114	2,115	+0.09%	102,700	146億918万	+13.47%	14.34	2.43
08/06	2,114	2,116	2,113	2,113	+0.05%	297,900	145億9537万	+15.15%	14.33	2.43
08/05	2,116	2,116	2,112	2,112	-0.19%	382,700	145億8846万	+16.94%	14.32	2.43
08/02	2,116	2,118	2,116	2,116	0%	202,000	146億1609万	+19.14%	14.35	2.43
08/01	2,117	2,117	2,116	2,116	-0.05%	83,100	146億1609万	+21.12%	14.35	2.43
07/31	2,117	2,118	2,116	2,117	+0.05%	64,400	146億2300万	+23.3%	14.36	2.44
07/30	2,116	2,118	2,116	2,116	0%	103,000	146億1609万	+25.36%	14.35	2.43
07/29	2,117	2,118	2,116	2,116	-0.09%	62,800	146億1609万	+27.7%	14.35	2.43
07/26	2,117	2,118	2,116	2,118	+0.05%	58,000	146億2990万	+30.26%	14.36	2.44
07/25	2,116	2,119	2,115	2,117	+0.05%	232,200	146億2300万	+32.64%	14.36	2.44
07/24	2,115	2,117	2,114	2,116	+0.05%	249,400	146億1609万	+35.12%	14.35	2.43
07/23	2,114	2,116	2,114	2,115	+0.05%	227,200	146億918万	+37.7%	14.34	2.43
07/22	2,115	2,115	2,114	2,114	0%	199,100	146億227万	+40.28%	14.34	2.43
07/19	2,115	2,115	2,114	2,114	0%	260,300	146億227万	+43.22%	14.34	2.43
07/18	2,115	2,115	2,114	2,114	-0.09%	363,500	146億227万	+46.2%	14.34	2.43
07/17	2,120	2,121	2,114	2,116	+21.47%	815,000	146億1609万	+49.33%	14.35	2.43
07/16	1,742	1,742	1,742	1,742	+20.8%	6,700	120億3272万	+24.87%	11.81	2
07/12	1,384	1,442	1,378	1,442	+3.89%	58,500	99億6049万	+3.97%	9.78	1.66
07/11	1,380	1,394	1,358	1,388	+1.31%	31,000	95億8749万	-0.14%	9.41	1.6
07/10	1,344	1,370	1,339	1,370	+2.93%	18,300	94億6316万	-1.72%	9.29	1.58
07/09	1,333	1,352	1,314	1,331	-1.41%	44,600	91億9377万	-4.86%	9.03	1.53
07/08	1,350	1,360	1,337	1,350	0%	11,200	93億2501万	-3.98%	9.16	1.55
07/05	1,381	1,383	1,345	1,350	-2.24%	16,000	93億2501万	-4.39%	9.16	1.55
07/04	1,400	1,401	1,375	1,381	-1.36%	17,500	95億3914万	-2.75%	9.37	1.59
07/03	1,418	1,418	1,387	1,400	+0.5%	8,000	96億7038万	-1.75%	9.49	1.61
07/02	1,377	1,407	1,372	1,393	+0.94%	16,300	96億2203万	-2.52%	9.45	1.6
07/01	1,382	1,397	1,373	1,380	+0.29%	22,700	95億3223万	-3.7%	9.36	1.59
06/28	1,388	1,399	1,376	1,376	-0.43%	10,800	95億460万	-4.31%	9.33	1.58
06/27	1,373	1,398	1,373	1,382	+0.73%	13,600	95億4605万	-4.29%	9.37	1.59
06/26	1,380	1,383	1,366	1,372	-0.29%	12,800	94億7697万	-5.31%	9.3	1.58
06/25	1,364	1,376	1,362	1,376	+1.18%	11,700	95億460万	-5.43%	9.33	1.58
06/24	1,348	1,364	1,348	1,360	+1.27%	10,800	93億9408万	-6.98%	9.22	1.56
06/21	1,362	1,367	1,337	1,343	-0.81%	33,300	92億7666万	-8.58%	9.11	1.54
06/20	1,362	1,364	1,335	1,354	-1.02%	27,300	93億5264万	-8.33%	9.18	1.56
06/19	1,372	1,382	1,368	1,368	-0.15%	15,800	94億4934万	-7.75%	9.28	1.57
06/18	1,371	1,390	1,361	1,370	-0.58%	15,000	94億6316万	-7.93%	9.29	1.58
06/17	1,355	1,388	1,316	1,378	+1.4%	26,200	95億1842万	-7.7%	9.35	1.59
06/14	1,330	1,375	1,328	1,359	+0.59%	28,900	93億8717万	-9.34%	9.22	1.56
06/13	1,390	1,390	1,332	1,351	-2.74%	61,700	93億3192万	-10.23%	9.16	1.55
06/12	1,531	1,531	1,389	1,389	-11.58%	220,800	95億9440万	-8.07%	9.42	1.6
06/11	1,534	1,584	1,520	1,571	+2.41%	69,500	108億5155万	+3.63%	10.65	1.81
06/10	1,511	1,534	1,511	1,534	+1.25%	20,500	105億9597万	+1.32%	10.4	1.76
06/07	1,502	1,515	1,491	1,515	+0.6%	8,300	104億6473万	+0.26%	10.27	1.74
06/06	1,506	1,506	1,481	1,506	+1.01%	20,300	104億257万	-0.33%	10.21	1.73
06/05	1,503	1,509	1,491	1,491	-1.19%	17,900	102億9895万	-1.39%	10.11	1.72
06/04	1,498	1,528	1,494	1,509	+1.07%	20,800	104億2329万	-0.26%	10.23	1.74
06/03	1,539	1,546	1,493	1,493	-2.93%	12,600	103億1277万	-1.26%	10.13	1.72
05/31	1,503	1,538	1,503	1,538	+1.65%	17,600	106億2360万	+1.72%	14.26	1.77
05/30	1,494	1,515	1,476	1,513	+0.73%	34,400	104億5092万	+0.27%	14.03	1.74
05/29	1,514	1,542	1,468	1,502	+1.21%	39,700	103億7494万	-0.2%	13.93	1.73
05/28	1,511	1,530	1,481	1,484	-2.88%	36,400	102億5060万	-1.07%	13.76	1.7
05/27	1,509	1,530	1,471	1,528	+0.86%	34,600	105億5453万	+2.28%	14.17	1.75
05/24	1,498	1,520	1,485	1,515	+0.8%	26,200	104億6473万	+2.09%	14.05	1.74
05/23	1,540	1,548	1,502	1,503	-1.57%	29,000	103億8184万	+1.97%	13.94	1.73
05/22	1,522	1,551	1,511	1,527	-0.78%	22,800	105億4762万	+4.16%	14.16	1.75
05/21	1,546	1,553	1,525	1,539	0%	15,500	106億3051万	+5.77%	14.27	1.77
05/20	1,543	1,560	1,523	1,539	-0.58%	20,500	106億3051万	+6.43%	14.27	1.77
05/17	1,495	1,548	1,493	1,548	+3.55%	52,000	106億9268万	+7.72%	14.36	1.78
05/16	1,511	1,520	1,486	1,495	-0.53%	19,900	103億2658万	+4.69%	13.86	1.72
05/15	1,532	1,539	1,500	1,503	-0.07%	25,800	103億8184万	+5.77%	13.94	1.73
05/14	1,495	1,531	1,495	1,504	-0.27%	29,200	103億8875万	+6.44%	13.95	1.73
05/13	1,520	1,534	1,497	1,508	-0.07%	67,700	104億1638万	+7.18%	13.99	1.73
05/10	1,520	1,532	1,490	1,509	-0.72%	21,700	104億2329万	+7.86%	13.99	1.73
05/09	1,534	1,534	1,483	1,520	+0.2%	22,800	104億9927万	+9.12%	14.1	1.75
05/08	1,503	1,531	1,487	1,517	+0.93%	28,700	104億7855万	+9.29%	14.07	1.74
05/07	1,485	1,526	1,485	1,503	+3.02%	29,200	103億8184万	+8.52%	13.94	1.73
05/02	1,509	1,526	1,459	1,459	-4.08%	28,000	100億7792万	+5.72%	13.53	1.68

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2020年 5月期	1,170 2,340 4/20 2,340 3/6	809 1,618 3/23	3,529,400 1,764,700 3/6	80億5950万	55億7277万	+21.15% 4/20	-28.84% 7/2
2021年 5月期	959 1,918 6/3	557 1,114 12/28	539,400 269,700 7/16	66億604万	38億3687万	+23.77% 1/19	-26.26% 7/3
2022年 5月期	1,288 2,575 7/19	728 1,456 1/28	1,296,400 648,200 7/19	88億6890万	50億1480万	+36.39% 7/19	-19.5% 1/19
2023年 5月期	1,613 4/18	867 1,733 6/17	608,000 4/17	111億2877万	59億6885万	+32.86% 4/17	-9.02% 11/14
2024年 5月期	2,027 9/28	1,235 4/17	801,200 7/18	139億8513万	85億3065万	+26.97% 7/18	-24.02% 10/23

年間値上がり率

2021/12/30 vs 2020/12/30: 65%（1.65倍）
2022/12/30 vs 2021/12/30: -6%（0.94倍）
2023/12/29 vs 2022/12/30: 61%（1.61倍）

7086 きずな HD

株価チャート

株価

9/26

乖離率

2024/05/02～2024/09/26

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート