株価チャート

株価

3/28

前日 (3/27)
2,240
始値
2,262
高値
2,290
安値
2,262
終値 +2.05%
2,286
出来高 +204.52%
6,060

乖離率

株価(5日)
移動平均値
+1.96%
2,242
株価(25日)
移動平均値
+7.63%
2,124
出来高(5日)
移動平均値
-2.35%
6,206

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
03/282,2622,2902,2622,286+2.05%6,060-+7.63%--
03/272,2452,2452,2302,2400%1,990-+5.91%--
03/262,2252,2472,2252,240-0.18%5,460-+6.36%--
03/252,2182,2552,2182,244+1.95%9,330-+6.91%--
03/222,2082,2202,2012,201+0.46%8,190-+5.26%--
03/212,1612,2002,1612,191+2.67%17,140-+5.24%--
03/192,1162,1352,1142,134+0.95%1,180-+2.84%--
03/182,1402,1402,1072,114-1.45%2,070-+2.17%--
03/152,1312,1492,1212,145+0.75%5,250-+3.92%--
03/142,1352,1402,0922,129-0.05%3,280-+3.5%--
03/132,1202,1302,1152,130+1.24%3,660-+3.9%--
03/122,0912,1202,0912,104+0.53%2,740-+2.99%--
03/112,1102,1112,0932,093-2.65%6,170-+2.7%--
03/082,1072,1502,1062,150+2.48%18,940-+5.91%--
03/072,0972,1172,0962,098-0.66%6,200-+3.76%--
03/062,1132,1152,0972,112+0.48%8,470-+4.81%--
03/052,0922,1112,0902,102+0.53%5,950-+4.79%--
03/042,0802,1152,0802,091+1.11%5,680-+4.65%--
03/012,0502,0802,0502,068+0.93%5,530-+3.97%--
02/292,0232,0602,0232,049+1.24%4,390-+3.38%--
02/282,0232,0342,0222,024-0.05%2,580-+2.48%--
02/272,0222,0432,0192,025-0.88%4,470-+2.84%--
02/262,0442,0592,0432,043-0.2%10,450-+4.13%--
02/222,0452,0502,0322,047-0.05%5,990-+4.76%--
02/212,0512,0632,0452,048+0.24%8,920-+5.19%--
02/202,0352,0502,0262,043+0.54%3,810-+5.26%--
02/192,0502,0502,0192,032-1.5%3,760-+5.01%--
02/162,0632,0802,0612,063+1.03%7,810-+6.89%--
02/152,0062,0562,0062,042+2.87%15,740-+6.19%--
02/141,9821,9851,9641,985-1.19%8,400-+3.55%--
02/132,0002,0101,9962,009+0.95%13,630-+5.07%--
02/091,9922,0001,9821,990+0.15%3,570-+4.35%--
02/081,9701,9971,9701,987+1.33%7,620-+4.41%--
02/071,9571,9781,9571,961+0.87%2,730-+3.16%--
02/061,9481,9521,9201,944-0.82%4,990-+2.26%--
02/051,9471,9691,9381,960-0.66%9,280-+3.1%--
02/021,9451,9811,9431,973+3.3%14,260-+3.9%--
02/011,9391,9391,9071,910-2.05%7,570-+0.74%--
01/311,9071,9501,9071,950+1.62%5,750-+2.96%--
01/301,9081,9251,9081,919+1.16%12,560-+1.43%--
01/291,8881,9081,8871,897+0.26%8,400-+0.26%--
01/261,8751,8921,8721,892+0.96%15,170-+0.05%--
01/251,8751,8851,8681,874-0.37%2,650--0.79%--
01/241,8801,8901,8731,881+0.43%4,620--0.37%--
01/231,8721,8881,8721,873-0.32%1,690--0.79%--
01/221,8801,8881,8791,879+1.13%4,250--0.32%--
01/191,8371,8601,8371,858+1.09%5,540--1.28%--
01/181,8501,8561,8331,838-1.71%8,130--2.18%--
01/171,8801,8801,8591,870-0.9%4,170--0.32%--
01/161,8951,8951,8741,887-0.68%5,490-+0.75%--
01/151,8861,9011,8861,900+0.21%4,930-+1.66%--
01/121,9031,9081,8931,896-0.47%5,690-+1.77%--
01/111,8881,9131,8881,905+1.01%10,310-+2.47%--
01/101,8631,8981,8631,886+0.96%7,190-+1.78%--
01/091,8701,8831,8631,868-0.16%9,200-+1.14%--
01/051,9001,9001,8711,871-1.53%8,110-+1.52%--
01/041,8741,9001,8571,900-2.06%18,010-+3.37%--
2023
12/291,9411,9501,9311,940-0.51%3,150-+5.95%--
12/281,9411,9501,9281,950+0.72%7,970-+6.91%--
12/271,9131,9401,9131,936+1.36%7,720-+6.67%--
12/261,9001,9111,9001,910+0.53%5,990-+5.7%--
12/251,8801,9101,8661,900+0.96%8,040-+5.44%--
12/221,8871,9001,8821,8820%5,220-+4.79%--
12/211,8901,9001,8821,882-1.83%7,140-+5.02%--
12/201,8851,9201,8851,917+1.86%19,500-+7.15%--
12/191,8361,8931,8361,882+2.73%8,020-+5.73%--
12/181,8411,8651,8321,832-1.93%5,270-+3.39%--
12/151,8801,8831,8481,868+0.16%2,750-+5.72%--
12/141,8201,8841,8201,865+2.87%25,810-+6.03%--
12/131,8061,8131,8011,813+0.39%4,990-+3.42%--
12/121,7821,8081,7821,806+1.69%10,200-+3.32%--
12/111,7751,7811,7701,776+0.34%3,590-+1.89%--
12/081,7611,7721,7471,770-0.45%4,310-+1.9%--
12/071,7961,8001,7781,778-0.73%2,720-+2.77%--
12/061,7651,8081,7641,791+2.17%14,630-+4.01%--
12/051,7671,7721,7511,753-1.9%4,530-+2.39%--
12/041,7651,7991,7651,787+1.65%10,860-+4.87%--
12/011,7561,7641,7481,758+0.69%4,510-+3.72%--
11/301,7421,7551,7251,746-0.8%6,620-+3.44%--
11/291,7531,7781,7531,760+0.57%3,390-+4.58%--
11/281,7511,7531,7401,750+1.04%3,120-+4.35%--
11/271,7521,7571,7291,732-1.03%3,660-+3.59%--
11/241,7421,7511,7411,750+1.27%4,570-+4.92%--
11/221,7451,7451,7131,728-1.26%6,540-+3.78%--
11/211,7541,7611,7461,750-0.96%2,050-+5.29%--
11/201,7601,7691,7551,767+0.06%2,470-+6.57%--
11/171,7641,7781,7561,766-0.84%7,390-+6.77%--
11/161,7951,8021,7541,781-1.6%11,060-+7.81%--
11/151,7101,8101,7101,810+6.97%100,520-+9.83%--
11/141,6841,7031,6841,692+0.71%5,120-+3.05%--
11/131,6831,6881,6801,680-0.53%2,880-+2.44%--
11/101,6851,6951,6801,6890%4,830-+3.05%--
11/091,6941,6941,6851,689-0.65%4,270-+3.3%--
11/081,6801,7011,6801,700+0.83%12,320-+4.1%--
11/071,6891,6891,6741,686+0.24%3,550-+3.31%--
11/061,6701,6981,6701,682+2.5%22,160-+3.06%--
11/021,6191,6511,6141,641+3.08%23,780-+0.55%--
11/011,5741,6001,5741,592+1.79%7,890--2.51%--
10/311,5581,5701,5551,564+1.36%10,870--4.46%--
10/301,5591,5591,5331,543-1.22%15,820--6.03%--

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
1,089
4/12
899
3/17
40,510
3/17
+3.85%
9/1
-16.95%
8/11
2012年
1月期
1,018
7/31
736
10/5
171,020
8/9
+9.44%
10/31
-10.47%
9/26
2013年
1月期
1,530
5/7
970
11/29
57,600
8/24
+9.33%
1/4
-12.9%
6/13
2014年
1月期
1,442
7/30
1,190
2/4

8/8

他2件
51,660
9/24
+5.51%
9/20
-4.95%
12/17
2015年
1月期
1,705
3/4
1,361
10/16
47,920
9/18
+6.74%
11/19

11/17
-7.42%
9/2
2016年
1月期
1,660
7/21
1,406
9/8
15,490
8/25
+5.59%
7/21
-9.72%
9/8
2017年
1月期
1,666
5/8
1,411
11/14
31,830
9/13
+6.15%
12/15
-6.78%
9/15
2018年
1月期
1,726
12/14
1,470
4/4
34,200
4/4
+4%
12/13
-6.96%
2/9
2019年
1月期
1,740
7/5
1,458
1/4
18,540
5/7
+4.55%
7/5
-5.55%
12/26
2020年
1月期
1,735
2/21
789
3/23
148,550
3/23
+18.6%
6/9
-44.79%
3/19
2021年
1月期
1,765
6/11
1,224
8/3
47,030
10/29
+8.25%
11/11
-4.9%
10/30
2022年
1月期
2,062
4/21
1,602
6/17
28,890
5/9
+9.23%
3/29
-11.1%
5/10
2023年
1月期
1,832
8/15
1,489
9/28
64,810
9/28
+8.79%
11/1
-13.31%
9/28
最新2,286
2024/3/28
6,060+7.63%
2,124

年間値上がり率

2012/12/28 vs 2011/12/30
46%(1.46倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
-18%(0.82倍)
2023/12/29 vs 2022/12/30
20%(1.2倍)
2024/03/28 vs 2023/12/29
18%(1.18倍)
過去安値
736円(2011/10/05)
211%(3.11倍)
2,286円(3/28)