株価チャート

株価

9/19

前日 (9/18)
102,100
始値
102,500
高値
102,600
安値
101,500
終値 -0.1%
102,000
出来高 +5.41%
3,606

乖離率

株価(5日)
移動平均値
+0.18%
101,820
株価(25日)
移動平均値
-0.69%
102,708
出来高(5日)
移動平均値
+1.46%
3,554

2024/04/25~2024/09/19

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
09/19102,500102,600101,500102,000-0.1%3,606--0.69%--
09/18101,700102,500101,500102,1000%3,421--0.58%--
09/17101,100102,100101,000102,100+0.49%2,087--0.56%--
09/13101,800102,000101,600101,600+0.3%5,736--0.93%--
09/12101,100102,100101,000101,300+0.8%2,922--1.17%--
09/11101,100101,100100,000100,500-1.08%6,772--1.97%--
09/10100,800102,000100,800101,600+0.99%4,445--0.87%--
09/09101,300101,600100,600100,600-0.79%3,348--1.62%--
09/06101,800102,100101,200101,400-0.2%4,321--0.84%--
09/05102,800103,100101,600101,600-1.55%4,477--0.67%--
09/04104,000104,500102,800103,200-1.15%5,128-+0.88%--
09/03104,700104,700104,000104,400-0.1%3,839-+2.13%--
09/02103,700104,500103,300104,500+0.48%5,140-+2.3%--
08/30103,000104,000102,500104,000+0.29%9,758-+1.95%--
08/29104,600105,400103,100103,700-1.05%4,841-+1.8%--
08/28104,600105,200104,300104,800+0.48%5,224-+2.99%--
08/27104,000104,600103,600104,300+0.38%1,891-+2.67%--
08/26103,500104,000103,100103,900+0.48%2,305-+2.43%--
08/23102,500103,400102,300103,400+0.58%2,428-+2.04%--
08/22101,800102,800100,800102,800+0.69%3,327-+1.49%--
08/21103,100103,300102,100102,100-1.26%3,365-+0.85%--
08/20103,600104,400102,800103,400+0.39%2,559-+2.14%--
08/19103,200103,700102,300103,0000%3,446-+1.77%--
08/16102,400103,300101,800103,000+0.59%3,759-+1.8%--
08/15101,100102,40099,800102,400+0.79%5,304-+1.25%--
08/14101,400102,000100,300101,6000%5,748-+0.46%--
08/1399,800101,70099,700101,600+2.52%4,712-+0.42%--
08/09100,900101,50099,10099,100-1.2%9,798--2.05%--
08/08101,000102,700100,100100,300-1.38%4,907--1.03%--
08/07100,000103,30099,600101,700+1.8%6,644-+0.26%--
08/0697,000101,70096,60099,900+4.5%8,454--1.6%--
08/0598,60098,80095,40095,600-5.06%13,275--5.96%--
08/02101,500102,30099,700100,700-1.37%7,467--1.31%--
08/01101,500102,600100,900102,100+0.2%5,861--0.09%--
07/31101,400102,200101,200101,900+0.49%4,355--0.44%--
07/30102,400102,400100,800101,400-1.07%4,514--1.04%--
07/29101,000102,600100,700102,500+1.49%3,591--0.03%--
07/26100,800101,600100,800101,000+0.5%2,998--1.52%--
07/25100,900101,600100,500100,500-0.4%2,656--2.1%--
07/24100,400101,200100,200100,900+0.4%2,947--1.83%--
07/23100,200100,900100,000100,5000%4,038--2.31%--
07/22101,500101,500100,200100,500-0.99%3,009--2.4%--
07/19102,200102,200101,100101,500-0.68%2,670--1.52%--
07/18101,600102,600101,500102,200+0.69%3,600--0.85%--
07/17101,900102,200101,000101,500-0.49%3,264--1.54%--
07/16103,000103,000101,700102,000-0.87%2,741--1.08%--
07/12102,100103,100101,600102,900+0.78%4,474--0.26%--
07/11102,000102,300101,500102,1000%3,487--1.05%--
07/10101,900102,100101,500102,100-0.2%2,352--1.12%--
07/09102,600102,600101,400102,300-0.29%2,136--0.98%--
07/08101,600102,600101,600102,600+0.98%4,479--0.75%--
07/05102,700103,000101,600101,600-1.55%5,738--1.76%--
07/04102,700103,200102,400103,200+0.49%1,733--0.3%--
07/03103,500103,500102,600102,700-1.06%2,584--0.8%--
07/02103,400104,200102,800103,800+0.48%3,636-+0.2%--
07/01105,200105,200103,100103,300-1.62%3,569--0.34%--
06/28105,700105,700103,600105,000+0.29%3,307-+1.24%--
06/27105,900106,000104,400104,700-1.23%4,122-+0.92%--
06/26105,400106,100105,000106,000+1.15%4,089-+2.16%--
06/25103,300104,900103,300104,800+1.65%2,270-+1.08%--
06/24102,900103,700102,500103,100-0.1%3,543--0.58%--
06/21103,300103,800102,500103,200-0.29%4,154--0.59%--
06/20103,300104,600103,000103,500-0.1%2,528--0.41%--
06/19103,000103,700102,900103,600+0.39%1,552--0.42%--
06/18102,800103,200102,400103,200+0.29%1,804--0.88%--
06/17102,400103,100102,200102,900+0.1%2,075--1.31%--
06/14101,900103,200101,900102,800+1.08%4,225--1.55%--
06/13102,400102,500101,700101,700-0.78%3,405--2.74%--
06/12102,400102,900102,100102,500+0.29%1,921--2.21%--
06/11103,400103,600102,100102,200-1.16%2,456--2.7%--
06/10103,000103,400102,100103,400+0.19%2,668--1.8%--
06/07104,300104,300103,000103,200-0.86%2,351--2.16%--
06/06103,500104,300102,800104,100+0.58%2,269--1.5%--
06/05104,300104,600103,400103,500-0.38%2,593--2.17%--
06/04103,900104,700103,300103,900+0.29%3,781--1.89%--
06/03104,000104,800103,600103,600-0.29%3,922--2.26%--
05/31104,200104,700103,100103,900+0.29%6,337--2.06%--
05/30104,300104,600103,000103,600-0.58%4,210--2.43%--
05/29105,400105,800104,100104,200-1.14%2,933--1.98%--
05/28104,900105,900104,500105,400+0.48%4,529--0.92%--
05/27105,600106,200104,100104,900-0.76%3,819--1.4%--
05/24104,400106,300104,100105,700+0.57%4,437--0.69%--
05/23104,100105,700104,100105,100+0.96%5,659--1.26%--
05/22104,900105,200103,500104,100-1.14%3,889--2.21%--
05/21105,700106,400104,700105,300-0.47%3,992--1.12%--
05/20105,800106,100105,300105,800-0.19%3,518--0.72%--
05/17105,600106,500105,100106,000-0.28%3,894--0.57%--
05/16105,600106,700105,600106,300+0.57%5,702--0.34%--
05/15106,200106,300105,200105,700-1.12%3,612--0.92%--
05/14106,900107,500106,400106,900+0.19%5,053-+0.24%--
05/13106,300106,800105,700106,700+0.28%3,757-+0.11%--
05/10108,000108,500105,700106,400-1.39%6,884--0.1%--
05/09108,100108,900107,900107,900-0.28%4,078-+1.37%--
05/08108,800108,900107,800108,200-0.37%4,541-+1.76%--
05/07108,000108,900107,400108,600+0.56%3,998-+2.24%--
05/02108,100108,700107,500108,000-0.18%4,754-+1.81%--
05/01107,300108,200106,900108,200+1.03%4,719-+2.02%--
04/30106,200107,300106,100107,100+1.04%3,932-+0.99%--
04/26105,900106,600105,100106,000-0.19%4,355--0.12%--
04/25105,800106,700105,500106,200+0.38%4,289--0.03%--

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
3月期
146,500
586,000
4/12
38,875
155,500
9/25
21,680
5,420
8/13
--+7.35%
11/5
-53.04%
10/14
2009年
3月期
42,750
171,000
10/1
12,163
48,650
2/24
27,716
6,929
11/17
--+72.6%
10/13
-32.75%
11/14
2010年
3月期
46,950
187,800
10/13
24,200
96,800
10/2
18,920
4,730
10/13
--+20.68%
12/16
-19.89%
11/19
2011年
3月期
38,600
6/9
25,200
10/6
6,341
12/1
--+18.87%
12/15
-15.09%
8/9
2012年
3月期
44,250
9/19
26,760
10/5
13,807
12/15
--+10.75%
2/27
-5.87%
5/16
2013年
3月期
82,300
3/28
42,500
10/4
9,087
4/5
--+14.81%
1/28
-14.4%
5/15
2014年
3月期
78,600
9/25
61,800
2/4

12/25
57,994
11/27
1159億3971万911億5870万+9.05%
7/29
-6.23%
11/27
2015年
3月期
104,800
1/15
69,500
9/10
203,595
5/28
1545億8628万1139億8417万+14.39%
12/2
-10.92%
9/7
2016年
3月期
91,000
2/29
73,100
1/21
50,515
3/18
1492億4546万1198億8838万+9.05%
2/25
-8.77%
1/21
2017年
3月期
84,400
3/17

10/14

他2件
75,100
11/14
14,989
3/17
1384億2106万1231億6850万+4.38%
1/20
-6.62%
11/14
2018年
3月期
91,700
8/1
78,000
11/9

11/6
9,819
6/26
1503億9350万1279億2468万+4.81%
1/24
-3.27%
2/9
2019年
3月期
102,600
9/10
76,500
12/25
13,555
9/11
1682億7015万1254億6459万+6.4%
8/23
-5.31%
1/4
2020年
3月期
112,300
9/25
67,400
3/19
30,632
6/19
2308億8273万1105億4004万+7.51%
5/29
-30.63%
3/19
2021年
3月期
127,000
8/30
87,400
11/20
34,002
12/4
2707億634万1796億8968万+7.35%
3/17
-9.97%
11/24
2022年
3月期
126,600
8/2

8/1
101,800
1/21
29,979
9/16
--+9.01%
3/22
-8.83%
1/20
2023年
3月期
120,500
11/22
106,000
3/20
19,781
10/4
--+4.49%
11/21
-7.38%
10/5
2024年
3月期
115,500
10/27
98,300
3/8
66,988
10/13
--+6.74%
3/25
-3.73%
3/8
最新102,000
2024/9/19
3,6062248億9878万-0.69%
102,708

年間値上がり率

2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-80%(0.2倍)
2009/12/30 vs 2008/12/30
91%(1.91倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
65%(1.65倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
53%(1.53倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
0%(1倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
24%(1.24倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
-9%(0.91倍)
2024/09/19 vs 2023/12/29
-2%(0.98倍)
過去安値
12,163円(2009/02/24)
739%(8.39倍)
102,000円(9/19)