株価チャート

株価

9/18

前日 (9/17)
154,600
始値
152,500
高値
154,200
安値
152,500
終値 -0.52%
153,800
出来高 +11.56%
10,049

乖離率

株価(5日)
移動平均値
-0.66%
154,820
株価(25日)
移動平均値
-2.29%
157,404
出来高(5日)
移動平均値
-11.37%
11,338

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
09/18152,500154,200152,500153,800-0.52%10,049--2.29%--
09/17155,600156,000153,300154,600-1.15%9,008--1.74%--
09/13155,800156,800155,500156,400+0.51%14,073--0.5%--
09/12155,200156,200154,700155,600+1.24%11,843--0.93%--
09/11155,700155,900153,100153,700-1.09%11,718--2.07%--
09/10156,000156,900155,200155,400+0.13%9,691--0.95%--
09/09155,500156,100154,300155,200-0.13%8,598--0.83%--
09/06156,300156,500154,600155,400-0.32%11,811--0.57%--
09/05156,200157,800155,900155,900-0.83%9,195--0.2%--
09/04159,600160,400156,500157,200-2.18%14,421-+0.66%--
09/03161,100161,100159,100160,700-0.25%7,930-+3%--
09/02161,600161,900159,800161,100-0.31%10,697-+3.47%--
08/30160,400162,100160,200161,600-0.06%17,003-+4%--
08/29162,500163,600160,500161,700-0.49%11,924-+4.3%--
08/28162,900163,800162,200162,500-0.55%16,358-+5.06%--
08/27158,900163,400158,700163,400+2.9%14,668-+5.86%--
08/26157,400158,800156,700158,800+1.99%10,378-+3.11%--
08/23157,100157,500155,300155,700-1.39%8,126-+1.19%--
08/22158,200158,300156,200157,900+0.19%15,861-+2.63%--
08/21157,300158,900156,800157,600-0.69%12,289-+2.45%--
08/20157,500158,800156,500158,700+1.54%17,836-+3.21%--
08/19156,100157,700155,400156,300-0.26%12,459-+1.73%--
08/16155,400157,400154,300156,700+1.23%11,534-+2.02%--
08/15153,700154,900152,800154,800+0.26%8,368-+0.83%--
08/14152,900154,400152,300154,400+1.38%11,088-+0.57%--
08/13150,800153,400150,800152,300+1.06%13,248--0.75%--
08/09153,000154,200150,400150,700-1.7%17,433--1.84%--
08/08151,900155,200151,900153,300+0.39%12,476--0.25%--
08/07151,700156,300150,600152,700+0.26%20,069--0.69%--
08/06150,700155,700148,800152,300+4.75%28,105--1.03%--
08/05148,400152,200145,000145,400-3.13%29,277--5.58%--
08/02152,000152,400149,400150,100-2.28%15,544--2.81%--
08/01154,400154,700152,200153,600-0.65%15,334--0.71%--
07/31153,400155,300153,400154,600+0.78%14,111--0.2%--
07/30153,700154,600152,700153,400+0.46%24,502--1.13%--
07/29153,800153,800151,600152,700-0.39%10,625--1.76%--
07/26153,100153,800152,200153,300+0.2%7,982--1.48%--
07/25152,300154,000152,100153,000+0.13%9,955--1.72%--
07/24153,300154,300152,000152,800-1.04%11,087--1.97%--
07/23154,700155,000153,300154,400-0.26%8,886--0.95%--
07/22155,400156,000153,800154,800-0.26%8,129--0.64%--
07/19155,600156,200154,300155,2000%11,101--0.31%--
07/18157,500157,600155,200155,200-1.46%9,761--0.17%--
07/17157,300158,300156,800157,500+1.03%10,927-+1.43%--
07/16156,200156,600155,200155,900+0.13%6,634-+0.59%--
07/12155,100156,800154,800155,700+0.39%12,391-+0.59%--
07/11155,400156,400155,100155,100+0.13%8,748-+0.34%--
07/10154,000155,200153,400154,900+0.13%6,516-+0.28%--
07/09152,300154,700151,600154,700+1.31%10,621-+0.23%--
07/08153,800154,800152,700152,700-0.84%13,987--0.99%--
07/05153,800154,800153,000154,000-0.58%14,273--0.1%--
07/04155,200156,000154,400154,900-0.13%12,708-+0.55%--
07/03155,100156,500154,300155,100-0.51%10,862-+0.82%--
07/02156,500156,900154,200155,900+0.52%17,702-+1.41%--
07/01157,300158,200155,000155,100-0.89%18,071-+0.96%--
06/28157,800158,200156,300156,5000%21,210-+1.96%--
06/27158,100159,000155,600156,500-1.45%19,361-+2.09%--
06/26161,500161,800158,100158,800-1.18%16,409-+3.7%--
06/25160,300161,600159,300160,700+0.19%11,200-+5.07%--
06/24157,900160,500157,500160,400+2.3%18,332-+5.03%--
06/21155,500157,600155,400156,800+0.9%24,717-+2.82%--
06/20157,000158,100155,300155,400-1.4%9,313-+1.94%--
06/19153,500157,600153,300157,600+2.94%11,750-+3.32%--
06/18153,000153,700152,100153,100+0.39%10,708-+0.38%--
06/17151,500153,300151,200152,500+0.46%16,038--0.17%--
06/14149,800153,500149,800151,800+1.27%16,483--0.79%--
06/13151,500151,500149,700149,900-0.46%14,813--2.19%--
06/12150,300151,300149,800150,600+0.27%8,840--1.94%--
06/11151,700152,000150,200150,200-0.46%9,927--2.34%--
06/10150,200151,500149,900150,900+0.47%12,002--2.05%--
06/07152,200153,000150,200150,200-1.51%11,209--2.66%--
06/06151,700152,900150,800152,500+0.53%11,890--1.35%--
06/05152,300153,200151,700151,700-0.13%12,749--1.95%--
06/04151,800152,900150,800151,900+0.6%14,617--1.86%--
06/03152,000153,700151,000151,000-0.33%19,951--2.59%--
05/31148,300152,400148,100151,500+1.41%270,652--2.43%--
05/30152,800153,000149,000149,400-2.03%41,784--3.95%--
05/29153,300154,100152,000152,500-0.39%22,955--2.21%--
05/28152,300153,300151,600153,100+0.86%21,896--1.87%--
05/27151,700152,300149,100151,800+0.2%21,919--2.79%--
05/24151,200152,300150,600151,500-0.79%23,802--3.1%--
05/23151,800152,900151,000152,700-0.84%29,101--2.47%--
05/22154,500155,200153,000154,000-0.71%21,797--1.75%--
05/21154,100155,400154,000155,100+0.26%11,945--1.1%--
05/20155,800155,800154,100154,700-0.58%18,252--1.41%--
05/17156,000156,700155,000155,600-1.21%19,916--0.86%--
05/16157,500159,000156,400157,500+0.13%18,765-+0.31%--
05/15157,900158,100155,300157,300-1.07%29,279-+0.21%--
05/14159,200159,900158,100159,000+0.06%15,684-+1.39%--
05/13157,800159,200157,100158,900+0.7%9,661-+1.42%--
05/10159,200159,200155,100157,800-0.19%22,661-+0.8%--
05/09156,400159,200156,100158,100+1.41%20,664-+0.97%--
05/08157,400157,400155,800155,900-0.51%11,915--0.45%--
05/07156,500157,400155,600156,700-0.44%16,832--0.01%--
05/02155,900157,400155,600157,400+0.32%16,966-+0.33%--
05/01156,100157,100155,400156,900+0.64%14,694--0.04%--
04/30153,600156,200153,400155,900+1.76%23,591--0.74%--
04/26152,000153,800152,000153,200-2.85%26,656--2.55%--
04/25157,000158,800156,900157,700-0.06%44,811-+0.26%--
04/24158,900158,900157,400157,800-0.32%10,954-+0.42%--

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
2007年
10月期
123,500
988,000
5/31
75,875
607,000
11/29
44,176
5,522
5/23
--+14.29%
2/14
-15.08%
8/20
2008年
4月期
104,375
835,000
11/1
12,538
100,300
10/20
157,824
19,728
10/20
--+21.99%
11/28
-65.6%
10/17
2009年
4月期
44,500
356,000
9/29

356,000
9/28
15,650
125,200
3/9
62,552
7,819
12/12
--+65.25%
12/15
-29.9%
2/24
2010年
4月期
44,375
355,000
10/6
26,263
210,100
11/30
42,168
5,271
11/16
--+15.72%
4/26
-10.63%
5/26
2011年
4月期
49,938
399,500
12/16

399,500
12/15
27,200
217,600
10/27
46,320
5,790
7/12
--+15.94%
12/15
-18.37%
3/15
2012年
4月期
39,250
314,000
4/3
25,875
207,000
11/16
31,912
3,989
7/11
--+18.48%
2/27
-10.78%
5/8
2013年
4月期
62,313
498,500
4/22
32,063
256,500
11/14
45,736
5,717
4/5
--+19.19%
3/27
-15.24%
5/15
2014年
4月期
76,250
610,000
10/31
53,875
431,000
11/11
72,880
9,110
11/14
2165億5610万-+10.89%
11/27
-4.29%
5/19

5/9
2015年
4月期
89,625
717,000
1/19
60,438
483,500
9/8
69,376
8,672
11/28
2903億254万1957億6189万+9.9%
10/1
-11.69%
7/10
2016年
4月期
83,625
669,000
3/14
65,500
524,000
1/12
33,536
4,192
12/18
2708億6806万2121億5974万+12.67%
2/5
-10.65%
6/27
2017年
4月期
84,875
679,000
12/30
71,500
572,000
11/22

572,000
11/21
26,240
3,280
6/15
2749億1691万2315億9422万+7.49%
12/30
-4.38%
11/10
2018年
4月期
91,000
728,000
9/28
73,125
585,000
11/14
79,672
9,959
5/29
3119億5528万2368億5772万+7.38%
1/18
-3.87%
3/5
2019年
4月期
109,750
878,000
10/9
84,000
672,000
12/25
26,544
3,318
10/29
3762億3178万2879億5872万+4.81%
3/27
-6.06%
11/13
2020年
4月期
113,750
910,000
2/21
51,875
415,000
3/19
77,872
9,734
3/23
3899億4410万1778億3165万+11.2%
5/11
-43.78%
3/19
2021年
4月期
103,875
831,000
6/3
74,000
592,000
11/2
58,864
7,358
6/18
3560億9181万2536億7792万+8.84%
3/18
-5.44%
10/5
2022年
4月期
94,125
753,000
3/30
77,875
623,000
6/15
55,296
6,912
7/28
--+7.32%
3/29
-6.66%
1/20
2023年
4月期
172,500
345,000
10/27
73,450
293,800
4/27
241,036
120,518
10/27
--+83.25%
10/27
-5.88%
12/20
2024年
4月期
169,600
11/28

11/21
141,000
3/8
82,169
11/30
--+7.62%
3/25
-7.51%
2/15
最新153,800
2024/9/18
10,0495272億3870万-2.29%
157,404

年間値上がり率

2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
9%(1.09倍)
2008/12/30 vs 2007/12/28
-67%(0.33倍)
2009/12/30 vs 2008/12/30
3%(1.03倍)
2010/12/30 vs 2009/12/30
50%(1.5倍)
2011/12/30 vs 2010/12/30
-41%(0.59倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
66%(1.66倍)
2014/12/30 vs 2013/12/30
36%(1.36倍)
2015/12/30 vs 2014/12/30
-17%(0.83倍)
2016/12/30 vs 2015/12/30
19%(1.19倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
9%(1.09倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
101%(2.01倍)
2024/09/18 vs 2023/12/29
-4%(0.96倍)
過去安値
12,538円(2008/10/20)
1127%(12.27倍)
153,800円(9/18)