株価チャート

株価

5/17

前日 (5/16)
2,858
始値
2,848
高値
2,872
安値
2,843
終値 +0.28%
2,866
出来高 -41.48%
116,735

乖離率

株価（5日）
移動平均値
+0.42%
2,854
株価（25日）
移動平均値
+1.13%
2,834
出来高（5日）
移動平均値
-47.53%
222,485

2023/12/18～2024/05/17

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
05/172,8482,8722,8432,866+0.28%116,735-+1.13%--
05/162,8682,8722,8402,858+0.11%199,474-+0.85%--
05/152,8652,8822,8532,855+0.25%205,241-+0.74%--
05/142,8522,8652,8332,848+0.11%207,382-+0.56%--
05/132,8452,8512,8322,845-0.11%383,591-+0.42%--
05/102,8582,8772,8402,848+0.42%3,729,398-+0.56%--
05/092,8392,8522,8262,836+0.25%2,459,547-+0.18%--
05/082,8562,8622,8262,829-1.33%470,716--0.07%--
05/072,8722,8752,8492,867+0.63%5,826,597-+1.16%--
05/022,8422,8572,8332,849-0.04%151,444-+0.53%--
05/012,8422,8612,8362,850-0.45%144,235-+0.49%--
04/302,8482,8682,8362,863+2.21%768,360-+0.92%--
04/262,7842,8132,7702,801+0.76%412,507--1.3%--
04/252,8022,8162,7792,780-1.7%240,182--2.18%--
04/242,8032,8302,7982,828+0.35%528,050--0.63%--
04/232,8032,8182,7742,818+1.15%915,723--1.02%--
04/222,7692,7922,7602,786+1.6%1,033,780--2.14%--
04/192,7722,7772,7132,742-1.86%5,989,893--3.65%--
04/182,7722,8072,7662,794+0.54%379,635--1.83%--
04/172,8232,8232,7792,779-1.24%753,645--2.29%--
04/162,8552,8552,8082,814-1.99%939,200--1.02%--
04/152,8552,8722,8382,871-0.31%322,435-+1.06%--
04/122,8792,8892,8722,880+0.42%310,581-+1.44%--
04/112,8382,8702,8362,868+0.17%173,638-+1.09%--
04/102,8682,8742,8602,863-0.42%381,432-+0.99%--
04/092,8582,8772,8542,875+0.91%247,115-+1.48%--
04/082,8442,8622,8392,849+0.89%10,008,441-+0.67%--
04/052,8572,8572,7982,824-1.16%18,161,182--0.14%--
04/042,8552,8732,8502,857+0.99%4,111,574-+1.1%--
04/032,8192,8352,8042,829-0.11%245,389-+0.25%--
04/022,8462,8632,8242,832-0.25%236,786-+0.43%--
04/012,9002,9072,8312,839-1.83%621,185-+0.78%--
03/292,8802,8982,8792,892+0.63%299,385-+2.77%--
03/282,8942,9002,8642,874-0.69%115,106-+2.39%--
03/272,8912,9082,8872,894+0.56%327,336-+3.32%--
03/262,8702,8822,8632,878+0.24%759,714-+3.01%--
03/252,9042,9042,8712,871-1.34%101,141-+2.98%--
03/222,9022,9182,8962,910+0.62%371,717-+4.68%--
03/212,8842,8972,8782,892+1.65%4,563,454-+4.4%--
03/192,8102,8452,8062,845+1.1%762,365-+2.97%--
03/182,7802,8172,7792,814+1.92%157,829-+2.14%--
03/152,7442,7732,7432,761+0.18%369,181-+0.47%--
03/142,7412,7562,7282,756+0.62%1,394,732-+0.47%--
03/132,7722,7742,7222,739-0.33%1,354,655-+0.04%--
03/122,7332,7482,7072,748-0.51%589,293-+0.51%--
03/112,7902,7902,7292,762-2.57%535,039-+1.21%--
03/082,8152,8382,7972,835+0.82%146,932-+4.11%--
03/072,8412,8502,8082,812-0.46%699,002-+3.53%--
03/062,8022,8282,7982,825+0.43%304,669-+4.32%--
03/052,7912,8192,7882,813+0.5%213,921-+4.22%--
03/042,8132,8152,7952,799-0.14%215,301-+4.05%--
03/012,7672,8052,7672,803+1.41%119,692-+4.47%--
02/292,7592,7732,7452,764-0.11%255,758-+3.33%--
02/282,7702,7742,7572,7670%1,339,820-+3.63%--
02/272,7682,7842,7622,7670%1,212,343-+3.87%--
02/262,7662,7782,7562,767+0.55%145,588-+4.14%--
02/222,7352,7552,7352,752+1.25%189,002-+3.85%--
02/212,7152,7202,7042,718-0.15%108,601-+2.84%--
02/202,7382,7402,7152,722-0.37%135,054-+3.18%--
02/192,7172,7322,7132,732+0.66%95,819-+3.76%--
02/162,7072,7302,7032,714+1.27%316,745-+3.31%--
02/152,6922,6932,6702,680+0.34%222,466-+2.25%--
02/142,6852,6852,6602,671-1.18%233,560-+2.14%--
02/132,6782,7032,6692,703+2.23%226,921-+3.64%--
02/092,6442,6632,6392,644-0.15%114,060-+1.73%--
02/082,6462,6612,6282,648+0.49%160,172-+2.16%--
02/072,6202,6452,6202,635+0.38%217,727-+1.97%--
02/062,6372,6372,6192,625-0.76%147,190-+1.9%--
02/052,6482,6502,6332,645+0.76%89,781-+3%--
02/022,6312,6372,6172,625+0.19%140,143-+2.58%--
02/012,6172,6302,6112,620-0.64%162,858-+2.7%--
01/312,6032,6372,6012,637+0.96%115,717-+3.74%--
01/302,6202,6262,6122,612-0.15%123,710-+3.12%--
01/292,5952,6222,5952,616+1.32%119,918-+3.6%--
01/262,6052,6052,5792,582-1.3%158,437-+2.58%--
01/252,6112,6212,6002,616+0.11%214,650-+4.22%--
01/242,6232,6272,6072,613-0.61%132,913-+4.48%--
01/232,6372,6542,6202,629-0.15%445,072-+5.46%--
01/222,6132,6332,6112,633+1.43%306,603-+5.96%--
01/192,6082,6102,5842,596+0.78%331,434-+4.8%--
01/182,5792,5932,5752,576-0.16%331,861-+4.29%--
01/172,6022,6292,5802,580-0.31%1,165,049-+4.75%--
01/162,6102,6122,5862,588-0.84%284,967-+5.33%--
01/152,5842,6152,5812,610+1.16%395,912-+6.44%--
01/122,5772,5952,5692,580+0.47%465,293-+5.52%--
01/112,5602,5752,5592,568+1.54%449,125-+5.29%--
01/102,4972,5332,4972,529+1.4%571,028-+3.86%--
01/092,4992,5122,4822,494+0.73%172,889-+2.59%--
01/052,4662,4822,4632,476+0.73%168,974-+1.93%--
01/042,4342,4612,4142,458+0.49%315,460-+1.24%--
2023
12/292,4412,4562,4332,446+0.2%78,456-+0.74%--
12/282,4302,4442,4302,441+0.04%66,619-+0.49%--
12/272,4282,4462,4272,440+1.12%134,978-+0.41%--
12/262,4172,4172,4052,413-0.04%160,953--0.7%--
12/252,4322,4322,4122,414+0.08%107,426--0.74%--
12/222,4072,4252,4072,412+0.58%292,347--0.9%--
12/212,3972,4062,3952,398-1.19%365,113--1.52%--
12/202,4152,4402,4152,427+0.71%123,325--0.41%--
12/192,3902,4122,3792,410+0.79%263,438--1.11%--
12/182,3882,3932,3692,391-0.66%195,861--1.89%--

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
2008年
7月期		1,705
8/9		1,151
3/17		7,227,000
5/7		+7.21%
5/7		-14.53%
1/22
2009年
7月期		1,288
8/1		701
3/12		5,682,000
9/25		+11.41%
3/26		-25.2%
10/27
2010年
7月期		1,004
4/15		803
11/27		3,560,700
5/21		+6.57%
3/30		-9.43%
5/25
2011年
7月期		973
2/17		701
3/15		2,984,600
3/22		+4.89%
11/22		-17.56%
3/15
2012年
7月期		877
3/28		700
7/25		3,715,200
3/9		+6.47%
2/24		-7.69%
5/18
2013年
7月期		1,311
5/23		712
9/6		8,097,300
5/24		+10.04%
1/4		-10.73%
6/13
2014年
7月期		1,320
1/16		1,105
8/30
8/28		3,750,200
5/22		+5.73%
9/26		-10.1%
2/4
2015年
7月期		1,721
6/24		1,189
10/17		5,081,700
11/4		+8.76%
11/14		-12.35%
8/25
2016年
7月期		1,715
8/11		1,213
2/12		5,329,800
2/24		+5.56%
10/26		-13.38%
2/12
2017年
7月期		1,671
6/29		1,270
8/4		2,195,600
12/9		+6.47%
12/9		-4.14%
11/9
2018年
7月期		1,949
1/23		1,597
9/6		1,499,600
11/9		+4.64%
11/7		-7.63%
2/14
2019年
7月期		1,877
10/2		1,440
12/26		2,132,800
9/19		+5.99%
9/26		-11.77%
12/25
2020年
7月期		1,793
12/13		1,231
3/17		1,210,600
7/21		+7.8%
5/28		-20.76%
3/16
2021年
7月期		2,073
3/19		1,536
8/3		2,625,600
9/17		+6.14%
11/26		-4.24%
5/13
2022年
7月期		2,164
9/14		1,808
3/9		3,065,600
5/27		+6.93%
9/14		-7.23%
3/8
2023年
7月期		2,429
7/3		1,869
10/3		2,438,600
6/6		+5.68%
6/14		-4.34%
9/28
最新2,866
2024/5/17		116,735+1.13%
2,834

年間値上がり率

2003/12/30 vs 2002/12/30
24%（1.24倍）
2004/12/30 vs 2003/12/30
10%（1.1倍）
2005/12/30 vs 2004/12/30
44%（1.44倍）
2006/12/29 vs 2005/12/30
2%（1.02倍）
2007/12/28 vs 2006/12/29
-13%（0.87倍）
2008/12/30 vs 2007/12/28
-41%（0.59倍）
2009/12/30 vs 2008/12/30
4%（1.04倍）
2010/12/30 vs 2009/12/30
-1%（0.99倍）
2011/12/30 vs 2010/12/30
-19%（0.81倍）
2012/12/28 vs 2011/12/30
19%（1.19倍）
2013/12/30 vs 2012/12/28
52%（1.52倍）
2014/12/30 vs 2013/12/30
8%（1.08倍）
2015/12/30 vs 2014/12/30
10%（1.1倍）
2016/12/30 vs 2015/12/30
-2%（0.98倍）
2017/12/29 vs 2016/12/30
20%（1.2倍）
2018/12/28 vs 2017/12/29
-17%（0.83倍）
2019/12/30 vs 2018/12/28
16%（1.16倍）
2020/12/30 vs 2019/12/30
5%（1.05倍）
2021/12/30 vs 2020/12/30
11%（1.11倍）
2022/12/30 vs 2021/12/30
-5%（0.95倍）
2023/12/29 vs 2022/12/30
25%（1.25倍）
2024/05/17 vs 2023/12/29
17%（1.17倍）
過去安値
700円（2012/07/25）
309%（4.09倍）
2,866円（5/17）