株価チャート

株価

3/28

前日 (3/27)
4,277
始値
4,244
高値
4,255
安値
4,229
終値 -0.96%
4,236
出来高 +150%
50

乖離率

株価(5日)
移動平均値
-0.42%
4,254
株価(25日)
移動平均値
+3.42%
4,096
出来高(5日)
移動平均値
-26.47%
68

2023/10/05~2024/03/28

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
03/284,2444,2554,2294,236-0.96%50-+3.42%--
03/274,2544,2774,2544,277+1.06%20-+4.62%--
03/264,2324,2324,2324,232-0.61%10-+3.88%--
03/254,2284,2634,2284,258-0.19%190-+4.77%--
03/224,3504,3504,2664,266+0.4%70-+5.31%--
03/214,2414,2494,2014,249+0.21%170-+5.25%--
03/194,1494,2404,1454,240+3.9%120-+5.37%--
03/184,0854,0854,0814,081+2.18%20-+1.8%--
03/154,0544,0543,9943,994+1.29%40--0.15%--
03/123,9473,9473,9433,943-1.28%20--1.23%--
03/114,1154,1153,9943,994-2.94%30-+0.18%--
03/074,2804,2804,1144,115-0.6%180-+3.42%--
03/064,1374,1404,1374,140+2.02%20-+4.36%--
03/054,0214,0584,0214,058-0.76%40-+2.58%--
03/044,0154,0894,0154,089+0.2%40-+3.6%--
03/014,0814,0814,0814,081+0.44%10-+3.71%--
02/284,0164,0634,0164,063-0.22%90-+3.57%--
02/274,0754,0754,0724,072+0.2%40-+4.09%--
02/264,0004,0664,0004,064+0.12%40-+4.18%--
02/224,0434,0594,0434,059+1.4%40-+4.32%--
02/214,0034,0034,0034,003+0.35%20-+3.12%--
02/193,8623,9893,8623,989-0.25%50-+2.97%--
02/164,0034,0033,9893,999+1.42%30-+3.49%--
02/154,1014,1013,9433,943-0.45%50-+2.36%--
02/143,8703,9653,8703,961-1.42%220-+3.12%--
02/133,8844,0393,8844,018+1.85%160-+4.99%--
02/093,9173,9673,9173,945-0.88%60-+3.57%--
02/083,9353,9803,9353,980+0.99%70-+4.93%--
02/073,9773,9773,9413,941+0.77%30-+4.37%--
02/063,8963,9113,8733,911-0.03%120-+3.99%--
02/053,8823,9123,8823,912+0.77%60-+4.43%--
02/023,8973,8973,8823,882+1.17%20-+3.99%--
02/013,8373,8373,8373,837+0.79%40-+3.17%--
01/303,7583,8073,7583,807-0.42%70-+2.7%--
01/293,7133,8233,7133,823+1.27%50-+3.44%--
01/263,8873,8873,7753,775-1.18%70-+2.5%--
01/243,7903,8413,7903,820-0.98%30-+3.92%--
01/233,8583,8583,8583,858+0.42%20-+5.21%--
01/223,8203,8423,8203,842+1.64%40-+5.12%--
01/193,7803,7803,7803,780-0.32%10-+3.65%--
01/183,8003,8003,7923,792+0.32%30-+4.18%--
01/173,7803,7803,7803,780-0.58%10-+4.05%--
01/163,8903,8903,8023,802-0.5%30-+4.77%--
01/153,9003,9003,8213,821-0.21%50-+5.47%--
01/123,8313,8403,8293,829+0.39%140-+5.89%--
01/113,8103,8203,8103,814+2.31%60-+5.65%--
01/103,7563,7593,7093,728+0.87%260-+3.41%--
01/093,6993,6993,6963,696+0.93%30-+2.61%--
01/053,6623,6623,6623,662+1.08%10-+1.72%--
01/043,5753,6233,5753,623+1.31%70-+0.56%--
2023
12/283,5763,5763,5763,576+0.96%20--0.86%--
12/263,5543,5543,5423,542-0.34%20--1.94%--
12/253,5783,5783,5543,5540%60--1.8%--
12/223,5753,5753,5543,554+0.17%20--1.93%--
12/213,5483,5483,5483,548-0.84%10--2.21%--
12/203,6013,6013,5783,578+1.53%30--1.49%--
12/193,5243,5243,5243,524-0.42%10--3.03%--
12/183,5223,5393,5223,539+0.25%20--2.75%--
12/153,6303,6303,5303,530+0.34%70--3.16%--
12/143,5233,5303,5183,518-2.06%80--3.62%--
12/133,5753,5923,5753,592-0.25%20--1.67%--
12/113,6003,6013,5833,601+1.44%360--1.32%--
12/083,5673,5683,5473,550-2.42%120--2.58%--
12/063,6383,6383,6383,638+0.72%10--0.14%--
12/053,5423,6123,5423,6120%20--0.69%--
12/043,7593,7593,6123,612-2.17%40--0.58%--
12/013,6923,6923,6923,692+1.43%10-+1.79%--
11/303,6403,6403,6403,6400%20-+0.55%--
11/283,6403,6403,6403,640-0.98%10-+0.69%--
11/273,6763,6763,6763,676-0.49%10-+1.8%--
11/243,6943,6943,6943,694+0.79%10-+2.38%--
11/223,6733,6733,6653,665+0.58%70-+1.69%--
11/213,7403,7403,6443,644-2.7%110-+1.22%--
11/203,7453,7453,7453,745+0.86%10-+4.06%--
11/173,7113,7133,7113,713+0.11%110-+3.4%--
11/163,7063,7093,7063,709+0.03%60-+3.46%--
11/153,7103,7163,7083,708+0.68%180-+3.72%--
11/143,6863,6863,6833,683+1.01%20-+3.17%--
11/133,6703,6703,6463,646-0.11%50-+2.13%--
11/103,6303,6503,6303,650+0.52%110-+2.18%--
11/093,6203,6463,6203,631-0.14%160-+1.59%--
11/083,6533,6683,6363,636-1.62%140-+1.65%--
11/063,6923,6963,6873,696+1.07%80-+3.15%--
11/023,6393,6573,6393,657+1.84%60-+1.95%--
11/013,5673,5913,5673,591+2.89%60-+0.03%--
10/313,4903,4903,4903,490+0.35%20--3.06%--
10/303,4803,4803,4783,478-1.5%20--3.76%--
10/273,5313,5313,5313,531+1.64%20--2.57%--
10/263,5423,5423,4743,474-1.42%140--4.32%--
10/253,5383,5383,5243,524+2.06%70--3.21%--
10/243,4633,4633,4533,453-2.07%60--5.35%--
10/233,5223,5273,5223,5260%30--3.61%--
10/203,5383,5433,5263,526-0.34%30--3.85%--
10/193,5383,5383,5383,538-1.5%10--3.75%--
10/183,5993,5993,5923,592+0.11%20--2.47%--
10/173,5103,6153,5103,588+0.22%30--2.66%--
10/163,5713,5803,5663,580-1.16%40--2.93%--
10/103,4693,6223,4693,622+2.35%50--1.82%--
10/063,5013,5393,5013,539-0.28%30--4.04%--
10/053,5423,5493,5393,549+2.22%30--3.82%--

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
2011年
7月期
1,465
2/22
1,059
3/15
591,340
2/22
+5.01%
7/1
-10.15%
8/22
2012年
1月期
1,352
3/28
1,068
7/25
18,060
8/22
+7.9%
2/20
-7.57%
7/25
2013年
1月期
2,090
5/16
1,094
8/1
121,280
1/30
+10.26%
1/4
-11.72%
6/7
2014年
1月期
2,197
7/7
1,750
8/30
6,020
12/11
+5.76%
6/4
-9.02%
2/4
2015年
1月期
2,954
6/2
1,960
10/17
3,820
7/6
+10.02%
11/5

11/4
-11.13%
8/25
2016年
1月期
2,878
8/6
2,020
7/8

6/28
4,700
8/6
+5.53%
10/26
-14.24%
2/12
2017年
1月期
2,725
7/14
2,157
8/4
1,960
6/2
+6.24%
12/16
-4.77%
4/7
2018年
1月期
3,280
1/18
2,634
8/24
2,570
8/8
+5.63%
1/5
-8.09%
2/14
2019年
1月期
3,090
10/2
2,407
12/25
1,000
2/27
+6.98%
9/26
-10.29%
12/25
2020年
1月期
2,838
11/12
1,924
3/17
22,510
2/5
+14.12%
6/8
-21.08%
3/13
2021年
1月期
3,290
6/17
2,313
8/5
4,030
1/12
+8.63%
11/25
-5.01%
8/20
2022年
1月期
3,320
9/27
2,659
3/8
6,320
9/29
+4.9%
5/6
-10.16%
3/8
2023年
1月期
3,607
7/31
2,699
1/16
3,350
6/5
+8.34%
6/15
-5.42%
12/21
最新4,236
2024/3/28
50+3.42%
4,096

年間値上がり率

2012/12/28 vs 2011/12/30
20%(1.2倍)
2013/12/30 vs 2012/12/28
55%(1.55倍)
2014/12/30 vs 2013/12/30
19%(1.19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
18%(1.18倍)
2018/12/27 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/27
8%(1.08倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/26 vs 2022/12/30
25%(1.25倍)
2024/03/28 vs 2023/12/26
20%(1.2倍)
過去安値
1,059円(2011/03/15)
300%(4倍)
4,236円(3/28)