株価チャート

株価

3/28

前日 (3/27)
496
始値
496
高値
496
安値
495
終値 -0.2%
495
出来高 -50%
2,000

乖離率

株価(5日)
移動平均値
-0.8%
499
株価(25日)
移動平均値
+0.41%
493
出来高(5日)
移動平均値
-68.75%
6,400

2023/09/21~2024/03/28

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
03/28496496495495-0.2%2,000-+0.41%--
03/27503503496496-0.4%4,000-+0.81%--
03/26498498498498-0.6%2,000-+1.22%--
03/25501501501501-1.18%3,000-+2.04%--
03/22505507496507+0.6%21,000-+3.68%--
03/21497504497504+2.65%5,000-+3.49%--
03/19499499491491-1.41%5,000-+1.24%--
03/18495498495498+2.89%4,000-+3.11%--
03/15482484482484+0.21%3,000-+0.41%--
03/14483483483483+0.84%1,000-+0.63%--
03/13479480474479+1.48%7,000-0%--
03/12478478469472-2.68%12,000--1.26%--
03/11493493485485-2.81%5,000-+1.46%--
03/084994994994990%4,000-+4.83%--
03/07500500491499-0.4%4,000-+5.27%--
03/06507507501501-1.18%7,000-+6.14%--
03/05506507506507-1.74%5,000-+7.87%--
03/04497518497516+5.09%24,000-+10.26%--
03/01489491489491+0.2%4,000-+5.59%--
02/284904914904900%3,000-+5.83%--
02/27495495487490-1.21%19,000-+6.29%--
02/26496496492496+2.69%9,000-+8.06%--
02/22482483482483+0.63%4,000-+5.92%--
02/214764844704800%12,000-+5.73%--
02/20482482480480-0.21%5,000-+6.19%--
02/19471481465481+0.42%7,000-+6.89%--
02/16471479471479+2.35%2,000-+6.92%--
02/13460468460468+1.74%8,000-+4.93%--
02/09450461450460+2.22%11,000-+3.6%--
02/08457458450450-1.75%6,000-+2.04%--
02/07455458455458+0.66%5,000-+4.09%--
02/064554554554550%10,000-+3.88%--
02/054554554554550%1,000-+4.12%--
02/02455455455455+0.22%11,000-+4.6%--
02/01455455454454-0.22%4,000-+4.61%--
01/314554554544550%5,000-+5.32%--
01/30455455455455+0.89%5,000-+5.81%--
01/29450451444451+2.04%8,000-+5.37%--
01/26446446442442-1.12%4,000-+3.76%--
01/254474474474470%2,000-+5.18%--
01/24450450447447-0.67%4,000-+5.42%--
01/23447451447450+0.67%12,000-+6.38%--
01/22448448447447-0.22%2,000-+5.92%--
01/19439448439448+1.82%11,000-+6.67%--
01/18432440432440+0.92%6,000-+5.01%--
01/174364404364360%19,000-+4.31%--
01/16438438436436+0.69%6,000-+4.56%--
01/15429433429433+1.17%3,000-+4.09%--
01/12428430428428+0.23%6,000-+3.13%--
01/11428428427427-0.7%4,000-+3.14%--
01/10422430422430+2.38%19,000-+4.12%--
01/09419420419420+1.94%4,000-+1.94%--
01/05414414412412+1.48%3,000-+0.24%--
01/04406406406406-1.93%1,000--0.98%--
2023
12/29414414414414-0.96%1,000-+1.22%--
12/27421433418418+1.21%6,000-+2.7%--
12/264134134134130%2,000-+1.72%--
12/25429429413413-3.73%12,000-+1.98%--
12/22429429429429+4.13%5,000-+6.19%--
12/21413438412412+1.98%19,000-+2.23%--
12/20404404404404-0.25%1,000-+0.25%--
12/19404405404405+0.25%2,000-+0.5%--
12/18404404404404-1.94%2,000-+0.25%--
12/08404412404412-1.9%3,000-+2.23%--
12/07420420420420+1.2%2,000-+4.22%--
12/05411415411415-0.95%3,000-+3.23%--
12/04419419419419+0.96%1,000-+4.49%--
12/01415415415415+1.97%6,000-+3.75%--
11/27410410405407-0.73%7,000-+2.01%--
11/24410410410410-1.91%1,000-+2.76%--
11/21409418409418+1.46%2,000-+4.76%--
11/20410412410412+1.73%3,000-+3.26%--
11/17405405405405+0.25%1,000-+1.5%--
11/16404404404404+1%5,000-+1.25%--
11/07400400400400-0.99%1,000-0%--
11/06404404404404+1%1,000-+1%--
11/02400400400400+2.04%1,000--0.25%--
11/01387392387392+3.7%8,000--2.49%--
10/313783783783780%1,000--6.2%--
10/303783783783780%7,000--6.2%--
10/27387387378378-3.32%18,000--6.67%--
10/253843913843910%2,000--3.69%--
10/24391391391391-2.25%3,000--3.93%--
10/19400400400400-1.96%2,000--1.72%--
10/184084084084080%1,000-+0.25%--
10/17408408408408+2%1,000-+0.25%--
10/16400400400400-1.72%1,000--1.72%--
10/13407407407407+0.99%1,000-0%--
10/12409409403403-1.23%2,000--0.98%--
10/11408408408408+3.55%1,000-+0.49%--
10/10400400394394+1.29%2,000--2.96%--
10/04395395389389-1.52%4,000--4.19%--
10/03408408395395-2.71%3,000--2.71%--
10/02407407406406-2.17%4,000-+0.25%--
09/284154154154150%1,000-+2.47%--
09/27415415415415+1.22%1,000-+2.72%--
09/264104104104100%1,000-+1.74%--
09/25410410410410-1.44%10,000-+1.74%--
09/22416416416416+0.24%2,000-+3.23%--
09/21415415415415-0.48%3,000-+3.23%--

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
2008年
7月期
355
10/2
227
3/18

3/17
1,049,000
10/10
+8.38%
5/7
-15.22%
1/22
2009年
7月期
251
8/1
141
3/12

3/10
1,017,000
9/16
+9.74%
3/26
-20.65%
10/28
2010年
7月期
174
4/5

3/15

他4件
140
7/22
365,000
2/16
+11.85%
3/15
-8.17%
5/24
2011年
7月期
168
11/11

11/8
107
3/15
428,000
11/5
+12.21%
11/8
-13.88%
3/16
2012年
7月期
157
3/15
120
12/20
103,000
2/6
+8.24%
3/2
-6.29%
6/5
2013年
7月期
246
5/23
128
8/3
156,000
4/8
+13.55%
5/21
-11.98%
6/7
2014年
7月期
234
1/22

1/21
196
8/28
134,000
12/19
+7.12%
9/10
-6.39%
2/6
2015年
7月期
334
7/2
208
10/17

10/16
803,000
4/13
+10.72%
3/18
-9.54%
8/25
2016年
7月期
330
8/11
182
6/24
131,000
10/27
+7.49%
2/26
-15.7%
6/24
2017年
7月期
317
6/21
182
11/9
118,000
2/17
+15.84%
1/27
-8.64%
11/9
2018年
7月期
367
1/22

1/19
288
8/25
2,296,000
10/17
+10.72%
10/23
-6.82%
2/15
2019年
7月期
355
10/2
273
12/25
52,000
10/23
+5.1%
9/19
-9.92%
12/25
2020年
7月期
384
7/16
270
3/17
62,000
10/24
+8.38%
6/9
-13.1%
3/13
2021年
7月期
395
4/13
291
8/3
260,000
4/9
+5.08%
2/17
-6.32%
5/13
2022年
7月期
396
9/27
332
5/12
42,000
12/7
+5.37%
3/24
-5.75%
2/24
2023年
7月期
399
7/24
327
1/16
48,000
12/26
+6.07%
5/23
-5.79%
12/23
最新495
2024/3/28
2,000+0.41%
493

年間値上がり率

1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-16%(0.84倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
46%(1.46倍)
2000/12/29 vs 1999/12/30
-18%(0.82倍)
2001/12/28 vs 2000/12/29
-23%(0.77倍)
2002/12/27 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/27
21%(1.21倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
43%(1.43倍)
2006/12/29 vs 2005/12/30
6%(1.06倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/29 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/29
-6%(0.94倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/29 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/29
16%(1.16倍)
2013/12/30 vs 2012/12/28
53%(1.53倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-20%(0.8倍)
2017/12/29 vs 2016/12/30
62%(1.62倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
0%(1倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/28 vs 2023/12/29
20%(1.2倍)
過去安値
107円(2011/03/15)
363%(4.63倍)
495円(3/28)