株価チャート

株価

5/17

前日 (5/16)
356
始値
360
高値
363
安値
360
終値 +1.97%
363
出来高 +9.49%
2,919,280

乖離率

株価（5日）
移動平均値
+1.11%
359
株価（25日）
移動平均値
+0.83%
360
出来高（5日）
移動平均値
+21.91%
2,394,574

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
05/17360363360363+1.97%2,919,280-+0.83%--
05/16359360355356-0.84%2,666,140--1.11%--
05/15363363359359-0.28%1,686,310--0.28%--
05/14359361359360+1.12%1,884,930-0%--
05/13358358354356-0.56%2,816,210--1.11%--
05/10358359356358-0.28%2,654,690--0.56%--
05/09362362359359-0.55%1,656,870-0%--
05/08359362359361+0.56%2,108,770-+0.56%--
05/07364364359359-2.18%4,886,130-0%--
05/02367367365367-0.54%2,375,030-+2.23%--
05/013683693683690%1,104,860-+3.07%--
04/30368370366369+1.1%3,054,430-+3.36%--
04/26364366363365+1.11%2,860,470-+2.24%--
04/25361362360361-0.28%1,299,190-+1.4%--
04/24361362360362+0.56%1,929,660-+1.69%--
04/23361361359360+0.56%2,042,790-+1.41%--
04/22357359356358+1.99%3,050,710-+0.85%--
04/19354354344351-1.68%6,216,900--0.85%--
04/18355357354357+0.56%1,365,920-+0.85%--
04/17355356355355-0.28%1,113,820-+0.57%--
04/16356357354356-0.84%2,055,170-+0.85%--
04/15358360355359-0.83%2,996,870-+1.7%--
04/12362362360362+0.28%1,027,720-+2.55%--
04/11359361359361+0.28%1,013,260-+2.56%--
04/10362362360360-0.28%1,782,940-+2.27%--
04/09359361359361+0.84%2,024,740-+2.56%--
04/08356358356358+1.13%2,711,920-+1.7%--
04/053523543513540%1,981,760-+0.57%--
04/043543563533540%2,016,790-+0.85%--
04/03354355353354-0.28%1,585,350-+0.85%--
04/02355356353355+0.28%1,508,840-+1.14%--
04/013553553533540%2,111,020-+0.85%--
03/293543553543540%1,610,740-+0.85%--
03/28352354351354+0.57%1,393,140-+0.85%--
03/27350353350352+0.57%1,230,600-+0.28%--
03/26349350349350+0.57%1,171,340--0.28%--
03/25350350348348-0.85%1,725,630--0.85%--
03/223513513483510%2,548,160-+0.29%--
03/21349351348351+1.15%2,605,200-+0.29%--
03/193473473453470%1,674,280--0.86%--
03/18344348344347+0.87%2,248,310--0.86%--
03/15345346343344-0.58%2,325,360--1.71%--
03/14344346342346-0.29%3,713,370--1.14%--
03/13350351346347-0.86%3,251,510--0.57%--
03/12347350347350+0.29%2,135,720-+0.29%--
03/11352352348349-1.41%3,557,160-0%--
03/083543543533540%1,571,580-+1.43%--
03/073553563523540%2,363,200-+1.72%--
03/06353354344354-0.28%3,844,720-+2.02%--
03/05356356354355-0.28%2,544,550-+2.31%--
03/04356356354356+0.56%3,647,690-+2.89%--
03/01352354349354+1.72%2,589,250-+2.61%--
02/29350350347348-1.14%4,178,490-+1.16%--
02/28353354351352-0.28%2,592,230-+2.33%--
02/27353353351353+0.28%1,806,340-+2.92%--
02/26354354352352+0.86%2,527,860-+2.62%--
02/22352352349349-0.85%5,201,750-+2.05%--
02/21352353351352+0.57%2,231,670-+2.92%--
02/20352352350350-0.28%2,029,240-+2.64%--
02/19351352349351+0.29%2,943,500-+2.93%--
02/16348351348350+1.16%2,704,200-+2.94%--
02/15346348346346+0.87%3,125,570-+1.76%--
02/143433443423430%1,420,780-+1.18%--
02/133433443373430%3,458,240-+1.18%--
02/093443443413430%2,560,070-+1.48%--
02/08345346342343-0.29%3,231,270-+1.48%--
02/07344345343344+0.29%1,934,420-+2.08%--
02/06344344342343-0.58%1,903,120-+2.08%--
02/05343345343345+0.88%2,539,540-+2.68%--
02/02339342338342+1.18%2,179,100-+2.09%--
02/01338339336338-0.29%1,969,510-+1.2%--
01/31337339336339+0.3%2,214,010-+1.5%--
01/30340341338338-0.29%1,962,080-+1.5%--
01/29334340334339+1.5%2,324,420-+1.8%--
01/263343353333340%1,513,690-+0.6%--
01/253363363333340%2,491,580-+0.6%--
01/24335336332334-1.18%4,525,720-+0.6%--
01/23341343338338-0.88%3,014,000-+2.11%--
01/22343343340341+0.29%2,797,530-+3.33%--
01/19339341337340+1.19%2,540,830-+3.03%--
01/18336337334336-1.18%3,831,650-+2.13%--
01/17343343339340-0.87%4,359,490-+3.66%--
01/16343343342343+0.88%3,061,470-+4.57%--
01/15339341338340+1.19%2,956,630-+3.98%--
01/12334336332336+0.6%1,970,290-+3.07%--
01/11333335333334+1.21%2,428,110-+2.45%--
01/10330331329330-0.6%1,859,940-+1.54%--
01/09333333329332-0.3%3,731,040-+2.47%--
01/05331334331333+1.22%2,737,410-+2.78%--
01/04327329325329+0.61%3,295,790-+1.86%--
2023
12/293283283263270%1,928,470-+1.55%--
12/28326327325327+0.31%1,260,600-+1.55%--
12/27325326325326+0.31%1,720,030-+1.56%--
12/263253253233250%1,507,440-+1.25%--
12/253263263243250%1,338,180-+1.56%--
12/22324325322325+0.62%1,304,580-+1.56%--
12/21323323320323-2.12%3,328,880-+1.25%--
12/20328330328330+0.92%2,228,880-+3.45%--
12/19325327324327+0.62%1,168,780-+2.51%--
12/18324325324325+0.93%1,115,040-+2.2%--

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
2010年
8月期		110
1/12
1/8		89
5/21		3,711,300
1/22		+9.1%
9/21		-11.06%
5/21
2011年
8月期		110
11/11
11/8
他3件		82
8/23
8/22		1,490,700
3/15		+7.06%
4/6		-13.88%
10/5
2012年
8月期		89
2/22
2/21		65
12/30
12/29		1,135,700
2/15		+12.26%
1/26		-10.2%
5/18
2013年
8月期		108
5/20		69
9/6
9/5
他2件		607,400
4/24		+8.75%
9/19		-12.02%
6/13
2014年
8月期		142
5/27		78
9/2		6,773,600
5/27		+18.35%
5/26		-9.75%
2/4
2015年
8月期		162
3/4		121
10/17		1,733,600
11/4		+9.91%
11/25		-14.72%
8/25
2016年
8月期		144
10/26		107
2/12		643,800
3/2		+6.5%
10/9		-10.27%
2/12
2017年
8月期		157
8/7		117
11/9		733,900
7/10		+5.99%
3/15		-5.21%
11/9
2018年
8月期		179
2/2
2/1
他2件		149
9/28		1,444,800
4/24		+6.05%
1/29		-8.54%
10/9
2019年
8月期		169
5/23		137
10/26
10/11		1,084,100
10/4		+7.58%
12/3		-9.5%
10/11
2020年
8月期		169
1/20
1/17		101
3/24
3/23		1,492,700
6/4		+10.34%
6/8		-28.41%
3/23
2021年
8月期		229
8/31		139
9/25		1,777,800
2/3		+8.07%
1/13		-7.31%
4/21
2022年
8月期		279
10/18
10/15		203
3/8		3,721,900
10/15		+17.19%
10/15		-9.64%
3/8
3/7
2023年
8月期		332
7/4		241
3/27
3/24
他2件		10,518,400
7/4		+8.73%
7/3		-6.57%
12/23
最新363
2024/5/17		2,919,280+0.83%
360

年間値上がり率

2010/12/30 vs 2009/12/30
0%（1倍）
2011/12/30 vs 2010/12/30
-37%（0.63倍）
2012/12/28 vs 2011/12/30
33%（1.33倍）
2013/12/30 vs 2012/12/28
13%（1.13倍）
2014/12/30 vs 2013/12/30
45%（1.45倍）
2015/12/30 vs 2014/12/30
-8%（0.92倍）
2016/12/30 vs 2015/12/30
-6%（0.94倍）
2017/12/29 vs 2016/12/30
31%（1.31倍）
2018/12/28 vs 2017/12/29
-8%（0.92倍）
2019/12/30 vs 2018/12/28
8%（1.08倍）
2020/12/30 vs 2019/12/30
9%（1.09倍）
2021/12/30 vs 2020/12/30
33%（1.33倍）
2022/12/30 vs 2021/12/30
11%（1.11倍）
2023/12/29 vs 2022/12/30
25%（1.25倍）
2024/05/17 vs 2023/12/29
11%（1.11倍）
過去安値
65円（2011/12/30）
458%（5.58倍）
363円（5/17）