株価チャート

株価

8/28

前日 (8/27)
266,800
始値
267,700
高値
269,600
安値
266,100
終値 +0.75%
268,800
出来高 +27.87%
2,822

乖離率

株価(5日)
移動平均値
+1.58%
264,620
株価(25日)
移動平均値
+4.28%
257,764
出来高(5日)
移動平均値
+38.13%
2,043

2024/04/04~2024/08/28

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
08/28267,700269,600266,100268,800+0.75%2,822-+4.28%--
08/27264,300268,300264,000266,800+1.29%2,207-+3.61%--
08/26262,500264,500261,800263,400+0.5%1,796-+2.39%--
08/23262,400264,000260,600262,100+0.04%1,841-+1.86%--
08/22263,100263,100259,900262,000-0.27%1,550-+1.77%--
08/21261,900263,500260,600262,700+0.27%1,908-+2%--
08/20261,000262,600260,500262,000+0.54%1,658-+1.68%--
08/19262,900263,700259,400260,600-0.87%1,834-+1.05%--
08/16261,500263,600260,000262,900+0.77%1,703-+1.86%--
08/15258,100260,900257,100260,900+0.38%1,974-+1.06%--
08/14255,500259,900254,300259,900+1.6%2,286-+0.6%--
08/13251,200256,900251,200255,800+2.32%2,499--1.08%--
08/09252,500256,300249,900250,000-0.99%4,347--3.43%--
08/08248,300254,200248,300252,500+1.08%2,499--2.65%--
08/07248,500253,900247,000249,800-0.2%3,815--3.83%--
08/06250,300258,500246,400250,300+3.6%4,578--3.84%--
08/05249,000250,100240,100241,600-3.55%6,243--7.38%--
08/02251,600254,000248,500250,500-2%3,615--4.32%--
08/01255,000255,800251,200255,600-0.23%3,612--2.58%--
07/31255,600257,900254,400256,200+0.59%2,831--2.56%--
07/30251,900256,400251,200254,700-0.86%12,314--3.32%--
07/29258,000258,000256,100256,900-0.43%6,394--2.67%--
07/26260,000261,400257,900258,000-0.46%2,692--2.39%--
07/25260,600262,000259,200259,200-0.65%1,762--2.08%--
07/24262,000264,100260,600260,900-0.61%1,881--1.57%--
07/23261,600262,900260,200262,500+0.88%2,026--1.05%--
07/22265,000265,000260,200260,200-1.77%2,115--1.96%--
07/19266,000267,000263,400264,900-0.15%1,846--0.3%--
07/18265,100267,400264,400265,300+0.26%2,299--0.17%--
07/17266,000266,000264,000264,600-0.53%1,682--0.46%--
07/16268,700268,700265,100266,000-0.64%1,447-+0.02%--
07/12265,300269,800264,600267,700+0.9%2,198-+0.59%--
07/11264,700266,000264,200265,300+0.3%1,159--0.37%--
07/10264,700265,900263,800264,500-0.45%946--0.8%--
07/09266,000266,500263,400265,700-0.04%1,573--0.46%--
07/08264,800268,500264,000265,800+0.91%2,689--0.51%--
07/05261,400263,800259,700263,400+0.34%1,862--1.51%--
07/04262,900263,100260,700262,500+0.34%1,124--1.97%--
07/03263,300263,300260,600261,600-0.61%1,502--2.39%--
07/02265,100265,100261,600263,200-0.42%1,588--1.92%--
07/01266,200266,300262,800264,300-0.64%1,912--1.67%--
06/28266,800267,600263,800266,000+0.64%1,662--1.16%--
06/27269,000269,300262,500264,300-2.04%1,918--1.9%--
06/26269,600270,300267,500269,800+0.37%1,064--0.01%--
06/25267,500269,800267,500268,800+0.56%1,148--0.48%--
06/24266,600268,100266,400267,300+0.53%469--1.15%--
06/21267,900268,700265,800265,900-0.82%2,222--1.83%--
06/20267,300270,900267,200268,100+0.15%907--1.2%--
06/19266,200269,000266,200267,700+0.26%1,323--1.51%--
06/18265,900267,600265,000267,000+0.6%1,151--1.94%--
06/17267,000267,300264,300265,400-0.6%1,280--2.75%--
06/14266,300268,200264,000267,000+0.26%2,371--2.38%--
06/13268,800268,900266,200266,300-0.49%1,785--2.78%--
06/12267,400268,500266,700267,600+0.07%713--2.54%--
06/11270,600271,200267,400267,400-1.22%1,148--2.84%--
06/10271,500271,700268,500270,700-0.29%1,223--1.86%--
06/07273,300273,700270,000271,500-0.84%1,344--1.71%--
06/06272,000274,500269,600273,800+0.7%993--1.01%--
06/05272,800275,300271,400271,900-0.04%1,070--1.8%--
06/04273,400274,900271,300272,000-0.26%1,524--1.91%--
06/03272,200275,000271,400272,700+0.41%1,440--1.72%--
05/31269,500272,200269,000271,600+1.27%3,163--2.16%--
05/30269,200269,900266,900268,200-0.7%1,891--3.44%--
05/29273,800274,400268,100270,100-1.42%1,700--2.88%--
05/28273,400274,000271,800274,000+0.37%1,293--1.47%--
05/27273,600273,600271,100273,000-0.22%938--1.78%--
05/24274,300274,300270,900273,600-0.26%981--1.54%--
05/23275,300277,200273,000274,300-0.69%1,307--1.22%--
05/22276,000277,800274,900276,200-0.36%1,237--0.42%--
05/21278,000278,700275,500277,200-0.36%1,297-+0.03%--
05/20279,900279,900276,800278,200-0.18%1,379-+0.44%--
05/17278,200280,000276,000278,700-0.11%1,334-+0.69%--
05/16279,900281,700277,400279,000-0.21%1,217-+0.83%--
05/15281,600281,700278,100279,600-0.96%1,328-+1.13%--
05/14280,700282,900280,300282,300+0.57%1,033-+2.26%--
05/13278,100281,700277,500280,700+1.26%1,100-+1.88%--
05/10283,900283,900275,000277,200-2.05%2,935-+0.79%--
05/09283,300284,400282,000283,000-0.11%1,504-+3.01%--
05/08283,300283,700281,300283,300+0.14%1,770-+3.29%--
05/07283,400283,400281,000282,900+0.89%1,513-+3.28%--
05/02281,200283,200280,200280,400-0.11%1,439-+2.48%--
05/01281,700282,500278,700280,700-0.21%1,234-+2.6%--
04/30280,000282,500278,800281,300-0.25%2,057-+2.8%--
04/26276,000282,000276,000282,000+1.88%1,521-+3.07%--
04/25276,300278,800274,900276,800+0.44%1,194-+1.18%--
04/24276,900276,900274,200275,6000%1,112-+0.7%--
04/23277,500279,800275,300275,600-0.43%1,950-+0.71%--
04/22275,000279,400273,800276,800+2.48%2,513-+1.26%--
04/19269,400271,500269,100270,100+0.04%1,356--1.02%--
04/18271,600272,100270,000270,000-0.59%988--0.92%--
04/17269,900272,500268,500271,600+1.08%1,186--0.13%--
04/16267,000271,500266,600268,700+0.9%1,427--0.96%--
04/15269,000270,100265,800266,300-1.22%1,294--1.66%--
04/12274,000274,000266,700269,600-1.53%2,139--0.32%--
04/11273,500274,200270,800273,8000%1,637-+1.34%--
04/10277,200278,000273,600273,800-0.87%1,061-+1.5%--
04/09274,600277,600273,200276,200+0.91%948-+2.63%--
04/08269,800274,400268,400273,700+1.79%1,143-+1.95%--
04/05267,700270,000266,700268,900-0.15%1,492-+0.42%--
04/04268,400269,300267,900269,300+0.45%1,235-+0.76%--

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
2008年
1月期
282,000
1,410,000
5/29

1,410,000
5/28
110,200
551,000
3/17
21,395
4,279
8/24
--+16.25%
12/12
-17.69%
7/27
2009年
1月期
135,000
675,000
9/18

675,000
9/17
90,400
452,000
2/19
8,060
1,612
10/10
--+19.64%
3/27
-13.27%
10/10
2010年
1月期
153,600
768,000
3/18
120,400
602,000
2/9
9,460
1,892
2/24
--+12.33%
3/18
-10.75%
2/9
2011年
1月期
170,000
850,000
1/14
110,000
550,000
3/15
17,000
3,400
10/22
--+11.62%
1/14
-18.25%
3/15
2012年
1月期
146,600
733,000
8/19
121,200
606,000
11/24
5,245
1,049
6/29
--+9.97%
2/28
-6.79%
11/24
2013年
1月期
229,600
1,148,000
4/5
134,200
671,000
8/13
24,240
4,848
3/15
--+19.45%
3/15
-13.35%
5/15
2014年
1月期
245,900
7/25
172,200
861,000
8/9
12,300
2,460
10/3
2040億9700万-+9.66%
12/30
-3.91%
5/7
2015年
1月期
278,600
1/19
227,100
7/9
6,030
1/27
2312億3800万1884億9300万+6.12%
12/1
-11.13%
9/2
2016年
1月期
259,200
7/19
193,300
9/10
18,088
9/17
2280億9600万1604億3900万+11.43%
2/4
-11.19%
9/9
2017年
1月期
249,600
12/30
217,100
11/22
4,843
7/5
2196億4800万1910億4800万+7.43%
12/29
-6.05%
7/18
2018年
1月期
231,300
8/22
199,000
2/6
16,095
9/28
2035億4400万1840億7500万+4%
3/15
-5.01%
2/6
2019年
1月期
270,000
7/26
209,200
8/31
5,977
7/29
2443億6971万1912億880万+6.56%
7/11
-4.32%
12/25
2020年
1月期
321,000
7/28
160,000
3/19
11,698
3/19
2905億2843万1448億1168万+14.98%
5/11
-37.6%
3/19
2021年
1月期
347,500
7/7
277,200
9/9
12,903
12/18
3145億1286万2508億8623万+7.36%
9/28
-6.84%
3/9
2022年
1月期
362,500
1/4
290,900
3/16
11,697
2/21
3280億8896万-+5.69%
12/17
-11.98%
1/20
2023年
1月期
335,500
9/13
285,700
2/17
13,761
7/28
--+5.78%
4/28
-6.38%
9/27
2024年
1月期
309,000
9/6
271,600
12/26
6,739
1/29
--+2.83%
11/27
-7.22%
2/19
最新268,800
2024/8/28
2,8222432億8362万+4.28%
257,764

年間値上がり率

2006/12/29 vs 2005/12/30
32%(1.32倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
26%(1.26倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
21%(1.21倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
-16%(0.84倍)
2018/12/28 vs 2017/12/29
7%(1.07倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
-9%(0.91倍)
2024/08/28 vs 2023/12/29
-6%(0.94倍)
過去安値
90,400円(2009/02/19)
197%(2.97倍)
268,800円(8/28)