株価チャート

株価

9/18

前日 (9/17)
2,824
始値
2,874
高値
2,939
安値
2,836
終値 +1.1%
2,855
出来高 -43.23%
932,600

乖離率

株価（5日）
移動平均値
-2.63%
2,932
株価（25日）
移動平均値
-4.39%
2,986
出来高（5日）
移動平均値
-19.4%
1,157,020

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
09/182,8742,9392,8362,855+1.1%932,600--4.39%--
09/172,9302,9612,7722,824-3.75%1,642,900--5.01%--
09/133,0603,0852,9342,934-4.12%1,028,800--0.74%--
09/123,0503,1203,0453,060+2.41%910,800-+4.37%--
09/113,0403,0652,9502,988-1.39%1,270,000-+2.96%--
09/103,0003,0602,9873,030+3.91%868,500-+5.5%--
09/092,8672,9412,8452,916-2.38%1,255,500-+2.64%--
09/063,0803,0952,9732,987-2.39%953,500-+5.4%--
09/053,0053,1152,9953,060-0.49%1,234,900-+7.59%--
09/043,2103,2503,0453,075-8.21%2,126,500-+8.39%--
09/033,1753,3803,1653,350+7.89%2,707,000-+18.79%--
09/023,1253,1503,0503,1050%741,900-+10.81%--
08/303,1103,1653,0503,105-0.64%716,800-+11.21%--
08/293,0703,1403,0553,125+2.29%555,500-+12.33%--
08/283,0703,2053,0403,055-0.49%1,297,400-+10.13%--
08/272,9153,0702,8743,070+5.32%1,426,800-+10.75%--
08/263,0153,0352,8892,915-3.8%1,241,900-+5.27%--
08/232,9903,0802,9403,030+1.37%1,367,500-+9.31%--
08/222,9712,9892,8862,9890%1,315,800-+7.79%--
08/212,9432,9892,9152,989+0.54%796,500-+7.6%--
08/202,9992,9992,9122,973+1.29%1,146,900-+6.83%--
08/192,9303,0252,9062,935-1.51%1,721,300-+5.39%--
08/162,8402,9962,7782,980+9.12%4,200,400-+6.96%--
08/152,6092,7802,5832,731+6.35%2,441,600--1.97%--
08/142,5002,6232,5002,568+1.46%1,778,600--8.06%--
08/132,4512,5622,4402,531+5.59%1,441,900--9.86%--
08/092,3602,4382,3312,397+2.92%1,610,500--15.15%--
08/082,2902,4422,2772,329+0.04%2,188,100--18.28%--
08/072,2602,4142,2072,328+4.44%4,702,000--19.05%--
08/062,4072,4252,1352,229-0.71%5,659,500--23.22%--
08/052,3702,5142,2452,245-18.21%5,864,000--23.48%--
08/023,0253,0302,7172,745-15.15%5,399,900--7.45%--
08/012,9503,2352,9353,235+12.17%5,140,200-+8.74%--
07/312,7012,8882,6702,884+8.79%3,905,900--2.63%--
07/302,7242,7822,6232,651-8.49%3,511,800--10.56%--
07/292,8942,9382,8122,897+0.8%1,309,500--2.59%--
07/262,8002,9222,7902,874+1.38%898,200--3.46%--
07/252,8922,9182,8312,835-3.64%911,200--4.74%--
07/242,9903,0302,9422,942-1.64%819,800--1.08%--
07/232,9843,0502,9842,991-0.2%996,200-+0.81%--
07/223,0003,0202,9612,997-0.27%477,000-+1.35%--
07/193,0303,0402,9513,005-1.15%1,054,600-+1.97%--
07/183,1003,1253,0403,040-2.56%843,900-+3.4%--
07/173,1503,1753,0853,1200%662,700-+6.34%--
07/163,0203,1203,0203,120+3.83%883,600-+6.7%--
07/122,9403,0052,9273,005+1.14%944,400-+3.02%--
07/113,0003,0352,9492,971-0.3%627,800-+1.99%--
07/102,9293,0152,9292,980+2.12%1,127,100-+2.51%--
07/092,9452,9582,8872,918-0.68%751,500-+0.62%--
07/082,9782,9912,9122,938-0.74%860,100-+1.1%--
07/053,0253,0552,9602,960-1.99%786,200-+1.58%--
07/042,9503,0402,9483,020+2.03%1,376,700-+3.6%--
07/032,9873,0052,9222,960-1.66%1,178,000-+1.65%--
07/022,9803,0102,9463,010+0.47%1,170,100-+3.44%--
07/013,0903,0952,9702,996-1.93%1,341,600-+3.13%--
06/282,9503,0652,9453,055+2.79%1,243,700-+5.45%--
06/272,9383,0152,9272,972+2.59%1,882,100-+3.16%--
06/262,9012,9212,8672,897-1.46%1,297,300-+0.94%--
06/252,9293,0202,9252,940+1%1,474,100-+2.8%--
06/242,9702,9802,8772,911-1.69%1,434,500-+2.14%--
06/212,9092,9892,8692,961+3.42%1,793,300-+4.22%--
06/202,8202,9062,8052,863+2.8%1,374,900-+1.24%--
06/192,7792,8392,7622,785+0.54%823,200--1%--
06/182,7262,7722,7042,770+1.54%598,800--1.14%--
06/172,7162,7542,7012,728-1.05%801,200--2.29%--
06/142,8122,8612,7082,757-2.72%1,784,800--1.01%--
06/132,8902,8942,8152,834-1.19%898,000-+2.35%--
06/122,8252,9142,8102,868-0.83%855,600-+4.29%--
06/112,9512,9602,8712,892-1.5%1,002,300-+6.01%--
06/102,9192,9852,8982,936+1.52%990,300-+8.54%--
06/072,8402,9272,8282,892+2.55%1,176,400-+7.87%--
06/062,8492,8702,7932,820-0.04%1,525,500-+5.98%--
06/052,9953,0202,7842,821-7.66%3,217,000-+6.78%--
06/043,1153,1753,0203,055-2.55%1,566,100-+16.38%--
06/033,0003,1352,9983,135+4.81%1,480,000-+20.76%--
05/312,9652,9922,9212,991+0.98%1,356,000-+16.56%--
05/302,8603,0352,8452,962+1.79%2,560,400-+16.48%--
05/292,9002,9522,8682,910+1.57%1,514,100-+15.43%--
05/282,8342,9292,8182,865+2.58%2,072,500-+14.46%--
05/272,6762,8042,6752,793+4.33%1,350,600-+12.26%--
05/242,6492,7182,6482,677-0.67%779,600-+8.42%--
05/232,6522,6982,6042,695+1.74%837,100-+9.69%--
05/222,6642,7342,6262,649-0.9%723,600-+8.17%--
05/212,6932,7282,6682,673-0.34%703,300-+9.46%--
05/202,6782,7682,6782,682+1.63%1,544,000-+10.28%--
05/172,5052,6612,4972,639+6.2%1,722,600-+9.18%--
05/162,5152,5292,4532,485-1.19%1,399,100-+3.37%--
05/152,5302,5982,4912,515-0.44%1,046,100-+4.92%--
05/142,5602,5622,4722,526-0.71%1,609,900-+5.82%--
05/132,5002,5722,4312,544+7.03%2,924,800-+7.03%--
05/102,3282,3862,3212,377+1.24%1,384,200-+0.59%--
05/092,2962,3632,2852,348+1.34%531,900--0.42%--
05/082,3082,3492,2972,317+0.39%743,000--1.61%--
05/072,3682,3692,2652,308-1.66%1,680,700--2%--
05/022,3822,3902,3152,347-1.39%1,036,300--0.17%--
05/012,3692,4102,3592,380+0.51%621,900-+1.49%--
04/302,3242,3852,3082,368-0.25%931,600-+1.33%--
04/262,3222,3872,3072,374+1.41%1,029,500-+1.8%--
04/252,4002,4042,3412,341-2.13%910,600-+0.6%--
04/242,4342,4342,3672,392-0.54%847,400-+3.15%--

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
2023年
3月期		1,245
3/30		1,172
3/29		18,311,200
3/29		+10.21%
5/2		-
2024年
3月期		2,353
3/29		1,234
4/3		15,820,900
4/11		+18.16%
3/6		-9.76%
12/14
最新2,855
2024/9/18		932,600-4.39%
2,986