株価チャート

株価

3/28

前日 (3/27)
137
始値
137
高値
140
安値
136
終値 +0.73%
138
出来高 -6.24%
42,847,725

乖離率

株価(5日)
移動平均値
+0.73%
137
株価(25日)
移動平均値
-4.83%
145
出来高(5日)
移動平均値
-5.72%
45,446,095

2023/10/30~2024/03/28

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
03/28137140136138+0.73%42,847,725--4.83%--
03/27139139134137-0.72%45,698,436--6.16%--
03/261391401371380%33,921,399--6.12%--
03/25137139135138+2.22%26,798,644--6.12%--
03/22135137134135-0.74%77,964,271--8.78%--
03/21137139136136-4.23%101,462,264--8.72%--
03/19145147142142-1.39%87,799,238--5.33%--
03/18150151144144-5.26%72,285,230--4.64%--
03/151531541511520%41,615,941-0%--
03/141541551511520%41,690,773--0.65%--
03/13148155148152+0.66%97,552,440--1.3%--
03/121541561511510%85,767,702--2.58%--
03/11150154149151+4.14%111,624,027--3.21%--
03/081451471421450%81,165,190--7.64%--
03/07140147139145+2.11%114,071,082--8.23%--
03/061451451411420%39,329,003--11.25%--
03/051431451411420%60,678,286--11.8%--
03/04140143140142-0.7%56,232,349--12.88%--
03/01148149143143-4.03%89,396,410--12.8%--
02/291511521481490%62,949,787--9.7%--
02/281491501481490%32,812,291--10.24%--
02/271491501471490%57,449,853--10.78%--
02/26148150147149-0.67%46,087,410--11.31%--
02/22152154149150-4.46%120,971,668--11.76%--
02/21157159156157+0.64%43,020,271--8.19%--
02/20154157152156+0.65%51,456,476--9.3%--
02/191551571541550%42,887,392--10.4%--
02/16153157151155-1.27%140,097,757--10.92%--
02/15158160157157-2.48%56,575,324--10.8%--
02/14161163160161+1.26%70,892,478--9.04%--
02/13164165159159-5.92%122,803,677--11.17%--
02/09168170165169-0.59%104,161,805--6.63%--
02/08174176168170-3.95%124,160,380--7.1%--
02/071791801761770%36,723,097--3.8%--
02/06176178175177+1.14%36,543,350--4.32%--
02/05173177173175-1.13%39,410,453--5.91%--
02/02176178173177-0.56%60,956,556--5.85%--
02/01179180177178+1.71%38,312,091--5.82%--
01/31181182175175-1.69%48,415,424--8.38%--
01/30176179176178-0.56%51,514,971--7.29%--
01/29180181176179-1.1%58,381,308--7.25%--
01/26179182178181+2.84%87,932,706--7.18%--
01/251771801751760%50,959,436--10.2%--
01/24174178174176+1.73%73,679,599--11.11%--
01/231721751691730%109,887,147--13.5%--
01/22175176173173-3.35%84,301,695--13.93%--
01/19178182178179-2.72%75,754,921--11.82%--
01/181851861811840%59,277,505--10.24%--
01/17180185176184+1.1%146,270,292--10.68%--
01/16179184179182+1.11%71,137,071--12.5%--
01/15183184179180-1.64%69,502,333--13.88%--
01/12186186181183-2.66%129,952,762--12.86%--
01/11191192188188-4.08%117,921,016--11.32%--
01/10202203195196-3.92%153,642,457--7.98%--
01/09204207201204-2.39%108,436,789--4.23%--
01/05209211206209-0.48%69,687,417--2.34%--
01/04214218210210+0.96%71,977,108--1.87%--
2023
12/29208211206208+0.48%33,597,885--2.8%--
12/28208209207207+0.49%30,817,813--3.27%--
12/27209209205206-2.37%68,254,126--3.74%--
12/262112132112110%22,194,309--1.4%--
12/25210213209211-1.4%22,393,742--1.4%--
12/22211214210214+0.47%26,645,685-0%--
12/21212214211213+3.4%55,588,982--0.47%--
12/20209210204206-2.83%92,065,461--3.74%--
12/19218221212212-2.75%81,190,887--1.4%--
12/18218222218218+0.93%40,124,318-+1.4%--
12/15219219214216-2.26%54,483,705-+0.47%--
12/14215223213221+2.31%63,921,304-+2.79%--
12/13216218214216-1.37%61,055,313-0%--
12/122132192132190%55,172,058-+1.39%--
12/11219220216219-3.1%44,594,577-+1.39%--
12/08222227221226+3.2%94,740,891-+4.15%--
12/07215219214219+3.79%54,568,133-+0.92%--
12/06217218210211-3.65%60,068,815--3.65%--
12/05216221215219+1.86%58,259,485--0.45%--
12/04212217212215+1.9%51,974,532--2.71%--
12/012102122092110%26,346,964--5.38%--
11/30214215210211-0.94%31,621,419--5.8%--
11/29214215210213+0.95%50,998,736--5.75%--
11/282102142102110%30,551,454--7.05%--
11/27207212206211+1.44%33,418,479--7.86%--
11/24207209206208-1.42%42,926,775--9.57%--
11/22214215209211-0.47%43,156,036--8.66%--
11/212112142112120%49,528,885--8.62%--
11/20210213206212+1.44%60,410,664--9.01%--
11/17213214209209-0.95%29,483,660--10.3%--
11/162122142092110%43,257,986--9.83%--
11/15214215209211-4.52%130,590,762--10.21%--
11/14220222219221-1.34%33,918,601--6.36%--
11/13218225218224+0.45%47,838,880--5.49%--
11/10225228222223+0.9%56,446,339--6.3%--
11/09227229221221-3.49%61,756,797--7.92%--
11/08224231224229+0.44%42,106,074--4.98%--
11/07223228223228+2.7%38,064,811--5.39%--
11/06224225220222-4.31%83,516,165--8.26%--
11/02232234230232-2.52%39,412,288--4.13%--
11/01242242238238-4.42%54,610,932--1.65%--
10/31253256248249-1.97%71,086,920-+2.89%--
10/30254256251254+2.42%43,823,367-+5.39%--

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
2015年
5月期
5,700
10/17
2,610
5/28
10,266,986
3/27
+15.73%
10/17
-18.99%
11/14

11/13
2016年
5月期
4,145
2/12
2,475
12/18
23,795,244
8/25
+27.07%
8/25
-12.83%
4/22
2017年
5月期
3,635
6/24
1,744
5/16
56,362,713
11/9
+8.44%
11/9
-12.69%
7/19
2018年
5月期
1,860
9/8
1,135
1/23
106,566,311
2/6
+17.63%
2/13
-13%
11/7
2019年
5月期
1,568
12/26
995
10/2
72,381,831
5/10
+23.62%
12/25
-10.78%
10/1
2020年
5月期
1,730
3/19
843
1/17
275,508,799
3/13
+54.07%
3/16
-18.77%
6/8
2021年
5月期
873
6/15
387
4/6
210,819,779
6/12
+12.37%
5/13
-15.24%
11/16
2022年
5月期
507
3/9
356
9/14
158,466,325
1/27
+15.36%
3/8
-14.83%
9/14
2023年
5月期
445
6/20
253
5/29
172,503,278
12/20
+12.07%
9/28
-14.36%
6/14
最新138
2024/3/28
42,847,725-4.83%
145

年間値上がり率

2015/12/30 vs 2014/12/30
-29%(0.71倍)
2016/12/30 vs 2015/12/30
-26%(0.74倍)
2017/12/29 vs 2016/12/30
-36%(0.64倍)
2018/12/28 vs 2017/12/29
9%(1.09倍)
2019/12/30 vs 2018/12/28
-37%(0.63倍)
2020/12/30 vs 2019/12/30
-44%(0.56倍)
2021/12/30 vs 2020/12/30
-22%(0.78倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
-47%(0.53倍)
2024/03/28 vs 2023/12/29
-34%(0.66倍)