株価チャート

株価

3/27

前日 (3/26)
56,840
始値
57,050
高値
58,350
安値
56,890
終値 +1.55%
57,720
出来高 +83.95%
21,189

乖離率

株価(5日)
移動平均値
+0.46%
57,454
株価(25日)
移動平均値
+5.98%
54,463
出来高(5日)
移動平均値
-6.6%
22,687

2023/10/27~2024/03/27

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
03/2757,05058,35056,89057,720+1.55%21,189-+5.98%--
03/2656,76057,11056,41056,840+0.09%11,519-+4.85%--
03/2557,78057,98056,79056,790-2.25%13,556-+5.16%--
03/2258,50058,68057,61058,100+0.48%24,637-+8.08%--
03/2157,20057,96056,87057,820+4.03%42,535-+8.25%--
03/1954,49055,58053,96055,580+1.33%29,302-+4.65%--
03/1852,80054,85052,73054,850+5.32%25,451-+3.91%--
03/1551,56052,37051,56052,080-0.63%10,138--0.77%--
03/1451,85052,46051,29052,410+0.67%14,389-+0.36%--
03/1353,34053,36051,44052,060-0.71%27,416-+0.22%--
03/1251,60052,44050,97052,430+0.02%20,407-+1.39%--
03/1152,94052,99051,56052,420-4.33%54,081-+1.92%--
03/0854,94055,68054,44054,790+0.42%22,166-+7.13%--
03/0756,78057,06054,36054,560-2.57%22,731-+7.43%--
03/0655,29056,10055,13056,000-0.02%15,604-+11.07%--
03/0555,55056,35055,26056,010+0.09%14,923-+12.05%--
03/0456,51056,66055,69055,960+0.81%21,812-+12.99%--
03/0153,84055,68053,74055,510+3.82%33,526-+13.01%--
02/2952,86053,65052,63053,470-0.07%20,018-+9.73%--
02/2853,60053,78053,18053,510-0.24%11,677-+10.44%--
02/2753,57054,07053,22053,640+0.24%16,177-+11.34%--
02/2653,91054,07053,42053,510+0.56%21,065-+11.86%--
02/2252,50053,39052,00053,210+4.31%34,363-+12.14%--
02/2150,84051,18050,50051,010-0.55%10,241-+8.35%--
02/2051,68052,25051,01051,290-0.29%18,344-+9.57%--
02/1951,50051,74051,00051,440-0.25%14,203-+10.47%--
02/1652,02052,56051,27051,570+1.74%36,547-+11.45%--
02/1550,55050,78050,10050,690+2.34%21,506-+10.37%--
02/1449,48049,82049,18049,530-1.39%19,052-+8.71%--
02/1348,99050,29048,90050,230+5.81%28,852-+11.19%--
02/0947,75048,42047,47047,470+0.23%26,548-+6.13%--
02/0846,15047,58045,95047,360+4.13%38,634-+6.72%--
02/0745,02045,66044,79045,480-0.07%14,468-+3.26%--
02/0645,87045,92045,34045,510-1.32%10,149-+3.89%--
02/0546,29046,34045,71046,120+1.16%10,426-+5.86%--
02/0245,78046,28045,38045,590+1.04%13,007-+5.36%--
02/0145,18045,52044,99045,120-1.66%11,647-+4.96%--
01/3144,51045,88044,38045,880+1.26%12,219-+7.4%--
01/3045,76045,80045,27045,310+0.13%8,103-+6.81%--
01/2944,72045,64044,72045,250+1.66%13,616-+7.24%--
01/2645,11045,34044,41044,510-2.84%17,318-+6.17%--
01/2545,65045,97044,95045,810+0.17%15,853-+10%--
01/2446,41046,41045,43045,730-1.7%21,301-+10.64%--
01/2346,80047,71046,26046,520-0.24%25,082-+13.48%--
01/2246,05046,65045,97046,630+3.3%22,770-+14.72%--
01/1945,36045,41044,68045,140+2.99%23,388-+12.04%--
01/1843,70044,55043,63043,830-0.23%17,903-+9.61%--
01/1744,99045,83043,92043,930-0.97%40,815-+10.68%--
01/1645,05045,12044,20044,360-1.55%26,626-+12.46%--
01/1544,35045,27044,11045,060+2.06%28,849-+14.84%--
01/1243,71044,55043,65044,150+2.65%30,198-+13.39%--
01/1142,78043,20042,43043,010+3.61%35,537-+11.09%--
01/1040,25041,72040,19041,510+4.06%41,818-+7.65%--
01/0940,02040,40039,50039,890+2.26%32,044-+3.7%--
01/0538,92039,43038,69039,010+0.64%20,695-+1.52%--
01/0437,83038,80037,37038,760-0.74%33,674-+0.86%--
2023
12/2939,33039,61038,83039,050-0.99%15,397-+1.57%--
12/2839,17039,45039,07039,440-0.35%13,660-+2.53%--
12/2739,23039,76039,23039,580+2.38%25,093-+2.92%--
12/2638,71038,73038,43038,660+0.18%7,452-+0.59%--
12/2539,02039,02038,53038,590+0.52%10,385-+0.37%--
12/2238,62038,85038,34038,390+0.03%14,171--0.24%--
12/2138,68038,73038,22038,380-3.3%26,619--0.34%--
12/2039,16039,97039,15039,690+3.12%38,914-+2.96%--
12/1937,58038,51037,25038,490+2.69%23,351-+0.07%--
12/1837,60037,60037,00037,480-1.37%14,848--2.42%--
12/1537,54038,31037,48038,000+1.9%16,456--1.03%--
12/1438,16038,43036,87037,290-1.53%18,849--2.82%--
12/1338,00038,29037,74037,870+0.64%12,172--1.2%--
12/1238,45038,45037,59037,630+0.05%13,015--1.68%--
12/1137,48037,90037,44037,610+3.18%21,404--1.71%--
12/0837,08037,16036,27036,450-3.52%26,017--4.56%--
12/0738,48038,53037,65037,780-3.43%21,682--0.93%--
12/0637,98039,13037,96039,120+4.07%17,682-+3.06%--
12/0538,17038,30037,47037,590-2.62%15,454--0.33%--
12/0438,96038,96038,18038,600-1.35%9,387-+2.77%--
12/0139,48039,48039,08039,130-0.15%7,475-+4.82%--
11/3038,69039,20038,50039,190+0.82%10,196-+5.53%--
11/2938,73039,33038,54038,870-0.56%13,234-+5.27%--
11/2839,36039,41038,82039,090-0.15%7,049-+6.46%--
11/2739,81040,03039,05039,150-1.24%15,159-+7.18%--
11/2439,87040,05039,59039,640+1.2%19,520-+9.05%--
11/2238,51039,50038,50039,170+0.44%9,250-+8.18%--
11/2139,22039,24038,75039,000-0.03%11,817-+8.09%--
11/2039,43040,15038,98039,010-1.19%19,269-+8.58%--
11/1738,86039,50038,75039,480+0.97%13,521-+10.18%--
11/1639,07039,59038,69039,100-0.58%19,404-+9.41%--
11/1538,67039,44038,59039,330+4.91%42,796-+10.45%--
11/1437,65037,77037,39037,490+0.97%12,821-+5.75%--
11/1337,91037,94036,99037,130-0.21%15,867-+5.17%--
11/1036,88037,26036,42037,210-0.45%19,149-+5.77%--
11/0936,52037,52036,33037,380+3.12%22,878-+6.79%--
11/0837,05037,05035,98036,250-0.55%16,430-+3.92%--
11/0737,16037,16036,45036,450-2.62%18,804-+4.57%--
11/0637,13037,59037,13037,430+4.58%41,056-+7.46%--
11/0235,93036,06035,61035,790+2.43%24,117-+2.95%--
11/0134,69035,00034,50034,940+4.58%28,163-+0.44%--
10/3133,02033,64032,73033,410+1.12%28,730--4.13%--
10/3032,88033,15032,70033,040-2.02%18,176--5.6%--
10/2733,20033,87033,01033,720+2.71%20,406--4.04%--

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
7月期
17,730
6/24
8,740
10/17
21,222
7/10
+20%
11/14
-23.67%
8/25
2016年
7月期
17,600
8/11
8,320
6/24
70,691
6/24
+11.83%
7/21
-23.18%
2/12
2017年
7月期
15,580
6/20
9,510
8/4
83,077
11/9
+12.61%
12/13
-9.09%
11/9
2018年
7月期
22,080
1/23
13,970
9/8
61,947
2/6
+13.93%
11/7
-17.13%
2/13
2019年
7月期
22,790
10/2
13,470
12/26
101,221
5/10
+11.31%
10/1
-21.36%
12/25
2020年
7月期
21,870
1/17
9,700
3/19

3/17
189,498
3/13
+20.63%
6/8
-41.47%
3/16
2021年
7月期
33,400
2/16
17,150
8/3
136,605
8/28
+16.18%
11/16
-12.16%
5/13
2022年
7月期
33,200
9/14
21,160
3/9
88,585
10/5
+15.55%
9/14
-14.81%
3/8
2023年
7月期
40,010
6/19
22,915
1/4
70,884
11/11
+15.02%
6/14
-11.57%
9/28
最新57,720
2024/3/27
21,189+5.98%
54,463

年間値上がり率

2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
44%(1.44倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
41%(1.41倍)
2020/12/30 vs 2019/12/30
27%(1.27倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
65%(1.65倍)
2024/03/27 vs 2023/12/29
48%(1.48倍)
過去安値
8,320円(2016/06/24)
594%(6.94倍)
57,720円(3/27)