株価チャート

株価

3/27

前日 (3/26)
4,705
始値
4,715
高値
4,730
安値
4,715
終値 +0.32%
4,720
出来高 -67.37%
62

乖離率

株価(5日)
移動平均値
+0.04%
4,718
株価(25日)
移動平均値
+0.34%
4,704
出来高(5日)
移動平均値
-55.4%
139

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
03/274,7154,7304,7154,720+0.32%62-+0.34%--
03/264,7204,7204,6704,705+0.21%190-+0.06%--
03/254,7054,7104,6954,695-0.95%189--0.09%--
03/224,7104,7504,7004,740+0.21%81-+0.89%--
03/214,7404,7404,6954,730+1.07%173-+0.81%--
03/194,7204,7504,6604,680-0.85%237--0.19%--
03/184,6804,7254,6804,720+0.96%185-+0.81%--
03/154,7304,7454,6754,675-0.64%156--0.04%--
03/144,7254,7304,6904,7050%171-+0.71%--
03/134,6904,7104,6854,705+0.43%91-+0.81%--
03/124,6354,6854,5204,685+0.75%1,425-+0.51%--
03/114,6404,6704,6404,650-0.53%115--0.13%--
03/084,6954,6954,6454,675+0.21%103-+0.47%--
03/074,6654,6804,6604,665-0.53%157-+0.37%--
03/064,7004,7004,6604,690+0.21%136-+0.99%--
03/054,7254,7454,6654,680-1.47%279-+0.88%--
03/044,7054,7504,6904,750+0.96%243-+2.53%--
03/014,7904,7904,7004,705+0.32%408-+1.75%--
02/294,7404,7404,6904,690-1.05%173-+1.58%--
02/284,7004,7404,7004,740+0.21%379-+2.82%--
02/274,7304,7304,6954,7300%329-+2.8%--
02/264,7504,7504,7104,730-0.42%178-+2.98%--
02/224,7704,7704,7104,750+1.71%415-+3.62%--
02/214,6754,7904,6704,670-0.74%692-+2.05%--
02/204,6904,7104,6804,705+0.75%1,784-+2.98%--
02/194,6504,6854,6404,670+0.43%91-+2.37%--
02/164,6754,8704,6504,6500%3,668-+2.06%--
02/154,6554,6754,6204,650+0.87%495-+2.22%--
02/144,6454,6454,5954,610-0.54%161-+1.47%--
02/134,5204,6354,5204,635+2.66%1,092-+2.12%--
02/094,5954,5954,5104,515-1.53%259--0.4%--
02/084,5554,5954,5304,585+0.77%1,033-+1.17%--
02/074,5504,5504,5054,550-0.66%119-+0.53%--
02/064,5704,5804,4604,580+0.22%891-+1.33%--
02/054,5604,5904,5054,570+0.22%2,246-+1.26%--
02/024,5504,5604,5454,5600%155-+1.22%--
02/014,5554,5654,5554,560-0.11%100-+1.38%--
01/314,5704,5704,5404,5650%217-+1.67%--
01/304,5354,5704,5304,5650%138-+1.83%--
01/294,5104,5654,5104,565+0.77%380-+1.99%--
01/264,5054,5304,5054,530+0.22%101-+1.36%--
01/254,5404,5404,5204,5200%22-+1.25%--
01/244,5354,5404,5204,5200%30-+1.37%--
01/234,5004,5404,4854,5200%245-+1.5%--
01/224,5004,5204,4854,5200%1,239-+1.6%--
01/194,5404,5404,5204,520+0.11%58-+1.71%--
01/184,5454,5454,4854,515-0.77%176-+1.69%--
01/174,5004,5504,4854,550+1.11%744-+2.64%--
01/164,5354,5354,5004,500-0.77%134-+1.63%--
01/154,5354,5354,4854,535+0.55%345-+2.44%--
01/124,4854,5154,4804,510+0.56%92-+1.94%--
01/114,5054,5254,4854,4850%378-+1.42%--
01/104,4954,5104,4854,485-0.55%149-+1.42%--
01/094,4704,5204,4704,510+0.22%381-+2.04%--
01/054,5404,5404,5004,500+0.67%65-+1.83%--
01/044,5004,5454,4504,470+0.45%843-+1.13%--
2023
12/294,4054,4504,4004,450+1.14%159-+0.66%--
12/284,3904,4504,3904,4000%201--0.56%--
12/274,3754,4454,3754,400+0.57%768--0.7%--
12/264,4004,4004,3754,3750%544--1.4%--
12/254,3854,3954,3754,3750%428--1.53%--
12/224,3804,4004,3754,375-0.34%85--1.71%--
12/214,3854,3904,3754,3900%1,161--1.53%--
12/204,3854,4054,3854,390+0.11%39--1.68%--
12/194,4154,4154,3804,385-0.11%107--1.9%--
12/184,4104,4154,3904,390-0.45%88--1.9%--
12/154,3904,4104,3754,410+1.15%129--1.56%--
12/144,4204,4204,3204,360-1.36%305--2.77%--
12/134,4304,4304,3804,420+0.23%234--1.58%--
12/124,4004,4204,4004,410+0.23%112--1.91%--
12/114,4004,4254,3704,400+0.92%86--2.24%--
12/084,4204,4204,3204,360-1.36%357--3.11%--
12/074,4904,4904,3254,420-1.34%1,294--1.84%--
12/064,4704,5004,4454,480+0.67%180--0.47%--
12/054,4954,4954,4504,450-0.22%203--1.05%--
12/044,4404,4954,4404,460-0.45%124--0.76%--
12/014,5004,5004,4754,480+0.67%57--0.22%--
11/304,5054,5054,4504,450-0.67%64--0.82%--
11/294,5154,5154,4704,480-0.78%123--0.09%--
11/284,5004,5204,4954,515+0.33%81-+0.76%--
11/274,5354,5354,5004,500-0.99%50-+0.54%--
11/244,5604,5704,5454,545-0.22%26-+1.63%--
11/224,5504,5804,5204,555+0.33%337-+1.97%--
11/214,5354,5454,5354,540+0.11%10-+1.77%--
11/204,5304,5504,5304,535-0.77%47-+1.82%--
11/174,5704,5704,5404,570+0.22%13-+2.72%--
11/164,5854,6004,5604,560+0.22%396-+2.66%--
11/154,5304,5904,5304,550+0.44%808-+2.55%--
11/144,5304,5304,5304,530+0.44%65-+2.23%--
11/134,5504,5504,4804,5100%315-+1.9%--
11/104,5254,5254,5054,510-0.22%56-+1.99%--
11/094,5504,5504,5004,520-0.11%68-+2.33%--
11/084,5054,5704,5054,525-0.55%205-+2.56%--
11/074,5454,5804,5354,550+0.66%449-+3.22%--
11/064,4604,5404,4404,520+2.84%3,419-+2.7%--
11/024,4304,4304,3654,395-0.57%447--0.05%--
11/014,4104,4254,4004,420+0.8%196-+0.48%--
10/314,4204,4204,3854,385+0.46%32--0.32%--
10/304,3904,3954,3654,365-0.46%25--0.82%--
10/274,3654,3854,3654,385+0.46%46--0.41%--

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
8月期
4,320
7/8
3,640
8/9
4,513
8/9
+3.26%
7/4
-13.75%
9/26
2012年
8月期
4,370
3/12
3,180
9/26
30,139
5/22
+10.02%
10/31
-6.71%
5/18
2013年
8月期
6,290
5/16
3,975
9/11
102,093
1/7
+12.88%
1/4
-11.34%
6/13
2014年
8月期
6,220
6/11
5,080
9/2
10,758
9/19
+4.72%
12/10
-5.74%
1/27
2015年
8月期
6,450
11/27

11/26
4,150
8/25
4,196
8/18
+4.38%
11/26
-19.84%
8/24
2016年
8月期
4,935
10/26
4,000
6/27
5,499
2/19
+9.17%
10/9
-8.13%
6/27
2017年
8月期
4,610
5/16
3,925
11/11
5,821
9/28
+3.81%
5/22
-4.4%
11/11
2018年
8月期
4,915
2/5
4,405
9/19
1,212
5/14
+5.07%
1/16

1/10
-4.62%
9/13
2019年
8月期
4,545
9/4

9/3
3,845
8/29

8/26
8,350
9/21
+3.82%
1/21
-7.1%
12/21
2020年
8月期
4,090
7/21
2,975
3/23
3,147
5/18
+11.88%
6/4
-16.69%
3/19
2021年
8月期
4,295
3/19

3/18
3,595
11/2
2,959
8/17
+6.77%
12/14
-4.57%
8/17

8/16
2022年
8月期
4,800
4/22
3,850
9/21
1,537
11/9
+6.73%
4/11
-5.64%
10/3
2023年
8月期
4,695
8/8
4,080
10/14

10/13

他2件
4,903
12/21
+4.48%
8/1
-4.86%
10/12
最新4,720
2024/3/27
62+0.34%
4,704

年間値上がり率

2012/12/28 vs 2011/12/30
32%(1.32倍)
2013/12/30 vs 2012/12/28
23%(1.23倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-24%(0.76倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
2%(1.02倍)
2024/03/27 vs 2023/12/29
6%(1.06倍)
過去安値
2,975円(2020/03/23)
59%(1.59倍)
4,720円(3/27)