株価チャート

株価

3/27

前日 (3/26)
49,790
始値
49,710
高値
49,710
安値
49,630
終値 -0.16%
49,710
出来高 +449.84%
1,677

乖離率

株価(5日)
移動平均値
+0.06%
49,680
株価(25日)
移動平均値
+0.62%
49,403
出来高(5日)
移動平均値
+103.77%
823

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
03/2749,71049,71049,63049,710-0.16%1,677-+0.62%--
03/2649,57049,82049,57049,790+0.67%305-+0.82%--
03/2549,42049,58049,42049,460-0.46%338-+0.18%--
03/2249,57049,84049,57049,690-0.12%636-+0.65%--
03/2149,25049,75049,25049,750+1.12%1,159-+0.8%--
03/1948,87049,20048,82049,200+0.16%646--0.28%--
03/1848,77049,18048,77049,120+0.49%378--0.45%--
03/1548,92049,00048,77048,880-0.22%415--0.94%--
03/1448,98049,10048,98048,990+0.02%397--0.71%--
03/1348,99048,99048,83048,980-0.02%542--0.73%--
03/1248,66049,00048,55048,990+0.68%395--0.71%--
03/1148,72048,85048,61048,660-0.49%458--1.36%--
03/0849,00049,00048,86048,900-0.91%707--0.87%--
03/0749,30049,47049,21049,350-0.7%378-+0.06%--
03/0649,68049,73049,60049,7000%4,329-+0.82%--
03/0549,70049,77049,67049,700+0.04%403-+0.89%--
03/0449,68049,69049,60049,680-0.04%560-+0.93%--
03/0149,56049,70049,54049,700+0.28%380-+1.05%--
02/2949,62049,64049,39049,560-0.12%910-+0.85%--
02/2849,63049,64049,58049,620+0.08%233-+1.04%--
02/2749,61049,62049,55049,580-0.1%540-+1.02%--
02/2649,63049,63049,52049,6300%309-+1.18%--
02/2249,51049,74049,50049,630+0.34%705-+1.24%--
02/2149,37049,47049,35049,460+0.24%138-+0.96%--
02/2049,23049,38049,23049,340+0.22%473-+0.76%--
02/1949,35049,45049,11049,230-0.47%991-+0.59%--
02/1649,38049,46049,37049,460+0.14%488-+1.1%--
02/1549,39049,40049,31049,390-0.02%268-+1.01%--
02/1449,15049,48049,14049,400+0.12%549-+1.15%--
02/1349,39049,44049,25049,340+0.18%654-+1.14%--
02/0949,10049,30048,96049,250+0.26%529-+1.03%--
02/0848,93049,12048,82049,120+0.49%453-+0.84%--
02/0748,94048,94048,80048,880-0.12%312-+0.43%--
02/0648,93048,94048,85048,9400%182-+0.61%--
02/0548,90049,23048,90048,940+0.18%509-+0.67%--
02/0248,73048,86048,66048,850+0.51%649-+0.55%--
02/0148,68048,79048,53048,600-0.18%474-+0.1%--
01/3148,62048,74048,62048,690-0.12%110-+0.33%--
01/3048,67048,75048,59048,750-0.16%350-+0.5%--
01/2948,73048,91048,70048,830+0.27%1,254-+0.72%--
01/2648,55048,70048,55048,700+0.08%275-+0.53%--
01/2548,55048,70048,55048,660-0.06%324-+0.53%--
01/2448,80048,80048,60048,690-0.23%952-+0.68%--
01/2348,80048,85048,74048,800-0.08%583-+1.02%--
01/2248,78048,88048,73048,840+0.06%414-+1.19%--
01/1948,94049,00048,78048,810-0.29%601-+1.21%--
01/1848,86049,16048,86048,950+0.18%1,024-+1.57%--
01/1748,91048,95048,80048,860-0.12%1,575-+1.48%--
01/1648,65048,93048,63048,920+0.64%1,406-+1.63%--
01/1548,65048,70048,50048,610-0.21%983-+1.03%--
01/1248,61048,87048,61048,710-0.27%821-+1.25%--
01/1148,25048,89048,25048,840+1.69%2,222-+1.53%--
01/1048,00048,08047,99048,030+0.08%368--0.14%--
01/0948,15048,17047,83047,990-0.93%1,402--0.28%--
01/0548,36048,55048,30048,440+0.29%4,443-+0.59%--
01/0448,16048,30048,06048,300+0.27%1,764-+0.28%--
2023
12/2948,12048,26048,11048,170-0.02%921--0.03%--
12/2848,25048,49048,13048,180-0.15%678--0.03%--
12/2748,10048,29048,00048,250+0.31%2,871-+0.08%--
12/2647,88048,10047,87048,1000%721--0.25%--
12/2547,87048,25047,85048,100+0.02%640--0.3%--
12/2247,83048,09047,83048,090+0.02%475--0.39%--
12/2148,00048,14047,82048,080+0.06%357--0.46%--
12/2048,00048,33048,00048,050+0.23%985--0.56%--
12/1947,65047,99047,51047,940+0.61%573--0.78%--
12/1847,43047,65047,33047,650-0.04%497--1.39%--
12/1547,28047,67047,28047,670+0.82%741--1.38%--
12/1447,60047,60047,02047,280-0.96%604--2.22%--
12/1347,75047,80047,63047,740-0.42%250--1.36%--
12/1247,81047,99047,75047,940-0.02%349--1%--
12/1147,80047,99047,72047,950+0.33%358--0.93%--
12/0848,04048,04047,20047,790-1.52%1,232--1.19%--
12/0748,43048,53048,42048,530+0.17%181-+0.4%--
12/0648,50048,59048,45048,450-0.06%217-+0.4%--
12/0548,50048,66048,45048,480-0.04%298-+0.62%--
12/0448,46048,56048,44048,500-0.41%1,586-+0.82%--
12/0148,57048,80048,57048,700-0.2%137-+1.41%--
11/3048,55048,80048,55048,800+0.29%334-+1.81%--
11/2948,66048,75048,51048,660-0.23%141-+1.74%--
11/2848,60048,79048,44048,770-0.02%349-+2.2%--
11/2748,59048,80048,55048,780+0.74%487-+2.44%--
11/2448,60048,70048,42048,420-0.37%426-+1.9%--
11/2248,39048,60048,29048,600+0.41%296-+2.44%--
11/2148,69048,69048,39048,400-0.72%211-+2.19%--
11/2048,73048,83048,73048,750-0.31%1,396-+3.11%--
11/1748,79048,93048,79048,900+0.45%636-+3.63%--
11/1648,60048,74048,60048,680+0.21%750-+3.38%--
11/1548,30048,60048,29048,580+1.25%2,377-+3.36%--
11/1448,00048,03047,97047,980-0.06%398-+2.32%--
11/1347,88048,01047,81048,0100%589-+2.56%--
11/1048,02048,15047,93048,010-0.29%324-+2.72%--
11/0948,00048,25047,85048,150-0.54%933-+3.18%--
11/0848,41048,53048,36048,4100%4,060-+3.88%--
11/0747,39048,88047,39048,410+2.43%3,694-+4.02%--
11/0647,10047,26047,01047,260+0.34%693-+1.68%--
11/0247,00047,10046,09047,100+0.02%750-+1.36%--
11/0146,88047,10046,79047,090+1.14%1,039-+1.34%--
10/3146,40046,56046,40046,5600%169-+0.2%--
10/3046,33046,56046,33046,5600%185-+0.16%--
10/2746,66046,67046,46046,560+0.37%1,389-+0.11%--

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
2012年
7月期
57,500
4/2
48,700
6/6
3,187
4/17
+3.95%
7/5
-6.45%
6/6
2013年
1月期
73,000
5/10
51,000
8/3
659
6/10
+6.41%
12/20
-10.84%
6/13
2014年
1月期
63,800
1/8

1/7
57,500
2/4
2,016
1/27
+3.46%
1/7
-5.61%
2/4
2015年
1月期
67,000
12/3
60,400
7/8
1,340
8/8
+3.88%
11/5
-6.62%
8/25
2016年
1月期
61,500
8/3
47,350
6/28
2,171
6/2
+3.95%
10/13
-7.15%
9/8
2017年
1月期
54,200
7/3
47,750
11/9
4,865
3/7
+4.55%
12/20
-2.63%
11/14
2018年
1月期
54,200
1/9

1/5

他2件
47,850
7/6

6/28
4,937
2/6
+2.03%
1/4
-3.86%
8/16
2019年
1月期
48,900
3/4
45,250
9/11

9/10
5,920
5/7
+2.63%
2/6
-3.48%
5/14
2020年
1月期
48,600
2/21

2/20
40,000
3/24

3/23
8,263
3/6
+6.14%
6/8
-11.93%
3/23
2021年
1月期
45,700
6/17

6/16

他2件
42,500
10/5
5,570
3/8
+1.93%
11/11
-2.39%
9/29

9/28
2022年
1月期
44,850
9/1
39,320
3/7
5,587
3/4
+3.8%
6/9
-6.46%
3/9
2023年
1月期
47,920
7/5
42,130
8/2
3,733
9/7
+3.26%
6/23
-3.04%
9/28
最新49,710
2024/3/27
1,677+0.62%
49,403

年間値上がり率

2013/12/30 vs 2012/12/28
5%(1.05倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/03/27 vs 2023/12/29
3%(1.03倍)
過去安値
39,320円(2022/03/07)
26%(1.26倍)
49,710円(3/27)