株価チャート

株価

3/28

前日 (3/27)
352
始値
352
高値
354
安値
351
終値 +0.57%
354
出来高 +13.21%
1,393,140

乖離率

株価(5日)
移動平均値
+0.85%
351
株価(25日)
移動平均値
+0.85%
351
出来高(5日)
移動平均値
-13.67%
1,613,774

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
03/28352354351354+0.57%1,393,140-+0.85%--
03/27350353350352+0.57%1,230,600-+0.28%--
03/26349350349350+0.57%1,171,340--0.28%--
03/25350350348348-0.85%1,725,630--0.85%--
03/223513513483510%2,548,160-+0.29%--
03/21349351348351+1.15%2,605,200-+0.29%--
03/193473473453470%1,674,280--0.86%--
03/18344348344347+0.87%2,248,310--0.86%--
03/15345346343344-0.58%2,325,360--1.71%--
03/14344346342346-0.29%3,713,370--1.14%--
03/13350351346347-0.86%3,251,510--0.57%--
03/12347350347350+0.29%2,135,720-+0.29%--
03/11352352348349-1.41%3,557,160-0%--
03/083543543533540%1,571,580-+1.43%--
03/073553563523540%2,363,200-+1.72%--
03/06353354344354-0.28%3,844,720-+2.02%--
03/05356356354355-0.28%2,544,550-+2.31%--
03/04356356354356+0.56%3,647,690-+2.89%--
03/01352354349354+1.72%2,589,250-+2.61%--
02/29350350347348-1.14%4,178,490-+1.16%--
02/28353354351352-0.28%2,592,230-+2.33%--
02/27353353351353+0.28%1,806,340-+2.92%--
02/26354354352352+0.86%2,527,860-+2.62%--
02/22352352349349-0.85%5,201,750-+2.05%--
02/21352353351352+0.57%2,231,670-+2.92%--
02/20352352350350-0.28%2,029,240-+2.64%--
02/19351352349351+0.29%2,943,500-+2.93%--
02/16348351348350+1.16%2,704,200-+2.94%--
02/15346348346346+0.87%3,125,570-+1.76%--
02/143433443423430%1,420,780-+1.18%--
02/133433443373430%3,458,240-+1.18%--
02/093443443413430%2,560,070-+1.48%--
02/08345346342343-0.29%3,231,270-+1.48%--
02/07344345343344+0.29%1,934,420-+2.08%--
02/06344344342343-0.58%1,903,120-+2.08%--
02/05343345343345+0.88%2,539,540-+2.68%--
02/02339342338342+1.18%2,179,100-+2.09%--
02/01338339336338-0.29%1,969,510-+1.2%--
01/31337339336339+0.3%2,214,010-+1.5%--
01/30340341338338-0.29%1,962,080-+1.5%--
01/29334340334339+1.5%2,324,420-+1.8%--
01/263343353333340%1,513,690-+0.6%--
01/253363363333340%2,491,580-+0.6%--
01/24335336332334-1.18%4,525,720-+0.6%--
01/23341343338338-0.88%3,014,000-+2.11%--
01/22343343340341+0.29%2,797,530-+3.33%--
01/19339341337340+1.19%2,540,830-+3.03%--
01/18336337334336-1.18%3,831,650-+2.13%--
01/17343343339340-0.87%4,359,490-+3.66%--
01/16343343342343+0.88%3,061,470-+4.57%--
01/15339341338340+1.19%2,956,630-+3.98%--
01/12334336332336+0.6%1,970,290-+3.07%--
01/11333335333334+1.21%2,428,110-+2.45%--
01/10330331329330-0.6%1,859,940-+1.54%--
01/09333333329332-0.3%3,731,040-+2.47%--
01/05331334331333+1.22%2,737,410-+2.78%--
01/04327329325329+0.61%3,295,790-+1.86%--
2023
12/293283283263270%1,928,470-+1.55%--
12/28326327325327+0.31%1,260,600-+1.55%--
12/27325326325326+0.31%1,720,030-+1.56%--
12/263253253233250%1,507,440-+1.25%--
12/253263263243250%1,338,180-+1.56%--
12/22324325322325+0.62%1,304,580-+1.56%--
12/21323323320323-2.12%3,328,880-+1.25%--
12/20328330328330+0.92%2,228,880-+3.45%--
12/19325327324327+0.62%1,168,780-+2.51%--
12/18324325324325+0.93%1,115,040-+2.2%--
12/15321323320322+0.94%1,282,010-+1.58%--
12/14321322316319-0.93%2,039,110-+0.63%--
12/13324324321322-0.62%1,274,620-+1.58%--
12/123263263233240%1,117,110-+2.53%--
12/11321324321324+1.25%1,602,770-+2.53%--
12/08320321317320-1.23%2,374,230-+1.59%--
12/07328328324324-0.92%1,984,530-+3.18%--
12/06325327325327+0.93%1,672,950-+4.47%--
12/05322325322324+1.25%2,363,310-+3.51%--
12/04317320316320+0.63%3,194,470-+2.56%--
12/01316318315318+1.27%1,645,240-+2.25%--
11/30314314313314+0.32%749,120-+1.29%--
11/29312313311313+0.32%661,440-+0.97%--
11/28313313312312-0.32%561,750-+0.65%--
11/273143153133130%783,960-+0.97%--
11/24315315313313-0.32%628,150-+0.97%--
11/22311314311314+0.64%818,320-+1.29%--
11/21311313310312+0.32%1,111,790-+0.65%--
11/20316317311311-1.89%1,719,180-+0.32%--
11/17317318315317-0.31%1,142,640-+2.26%--
11/16317318316318+0.63%1,651,840-+2.58%--
11/15315316315316+0.64%1,579,230-+1.94%--
11/14313314313314+0.32%873,410-+1.29%--
11/13313314312313+0.64%1,457,990-+0.97%--
11/10311312310311-0.32%973,120-+0.65%--
11/09311312311312+0.32%752,190-+0.97%--
11/08310311310311+0.32%960,360-+0.65%--
11/07309310309310+0.65%1,171,890-+0.32%--
11/06308309307308+0.65%1,286,240--0.32%--
11/023063073053060%982,980--0.97%--
11/01306307305306+0.66%1,040,680--1.29%--
10/31303305303304+0.33%899,120--1.94%--
10/303003033003030%1,159,170--2.26%--

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
2010年
8月期
110
1/12

1/8
89
5/21
3,711,300
1/22
+9.1%
9/21
-11.06%
5/21
2011年
8月期
110
11/11

11/8

他3件
82
8/23

8/22
1,490,700
3/15
+7.06%
4/6
-13.88%
10/5
2012年
8月期
89
2/22

2/21
65
12/30

12/29
1,135,700
2/15
+12.26%
1/26
-10.2%
5/18
2013年
8月期
108
5/20
69
9/6

9/5

他2件
607,400
4/24
+8.75%
9/19
-12.02%
6/13
2014年
8月期
142
5/27
78
9/2
6,773,600
5/27
+18.35%
5/26
-9.75%
2/4
2015年
8月期
162
3/4
121
10/17
1,733,600
11/4
+9.91%
11/25
-14.72%
8/25
2016年
8月期
144
10/26
107
2/12
643,800
3/2
+6.5%
10/9
-10.27%
2/12
2017年
8月期
157
8/7
117
11/9
733,900
7/10
+5.99%
3/15
-5.21%
11/9
2018年
8月期
179
2/2

2/1

他2件
149
9/28
1,444,800
4/24
+6.05%
1/29
-8.54%
10/9
2019年
8月期
169
5/23
137
10/26

10/11
1,084,100
10/4
+7.58%
12/3
-9.5%
10/11
2020年
8月期
169
1/20

1/17
101
3/24

3/23
1,492,700
6/4
+10.34%
6/8
-28.41%
3/23
2021年
8月期
229
8/31
139
9/25
1,777,800
2/3
+8.07%
1/13
-7.31%
4/21
2022年
8月期
279
10/18

10/15
203
3/8
3,721,900
10/15
+17.19%
10/15
-9.64%
3/8

3/7
2023年
8月期
332
7/4
241
3/27

3/24

他2件
10,518,400
7/4
+8.73%
7/3
-6.57%
12/23
最新354
2024/3/28
1,393,140+0.85%
351

年間値上がり率

2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-37%(0.63倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
45%(1.45倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
33%(1.33倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/28 vs 2023/12/29
8%(1.08倍)
過去安値
65円(2011/12/30)
445%(5.45倍)
354円(3/28)