株価チャート

株価

3/28

前日 (3/27)
42,270
始値
42,190
高値
42,270
安値
41,830
終値 -0.83%
41,920
出来高 -46.77%
264,266

乖離率

株価(5日)
移動平均値
-0.45%
42,108
株価(25日)
移動平均値
+1.91%
41,135
出来高(5日)
移動平均値
-20.43%
332,120

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
03/2842,19042,27041,83041,920-0.83%264,266-+1.91%--
03/2742,03042,50041,98042,270+0.71%496,453-+2.97%--
03/2641,92042,06041,80041,970+0.05%334,272-+2.48%--
03/2542,33042,38041,95041,950-1.13%272,689-+2.63%--
03/2242,55042,64042,24042,430+0.26%292,921-+4.05%--
03/2142,15042,37041,96042,320+2.07%516,765-+4.11%--
03/1941,07041,48040,88041,460+0.58%437,795-+2.29%--
03/1840,45041,22040,41041,220+2.64%445,404-+2.02%--
03/1539,99040,27039,96040,160-0.35%201,576--0.31%--
03/1440,06040,31039,85040,300+0.35%220,529-+0.31%--
03/1340,67040,67039,91040,160-0.35%373,503-+0.23%--
03/1239,96040,30039,73040,300-0.02%532,307-+0.83%--
03/1140,50040,51039,97040,310-2.04%610,541-+1.13%--
03/0841,21041,50041,04041,150+0.17%314,027-+3.55%--
03/0741,93042,01041,01041,080-1.3%508,041-+3.75%--
03/0641,34041,68041,29041,620-0.1%446,143-+5.5%--
03/0541,47041,75041,36041,660+0.1%381,632-+6.06%--
03/0441,80041,87041,52041,620+0.43%441,333-+6.45%--
03/0140,81041,50040,76041,440+1.89%435,386-+6.43%--
02/2940,42040,74040,35040,670-0.02%247,664-+4.87%--
02/2840,72040,78040,55040,680-0.12%167,765-+5.2%--
02/2740,72040,90040,57040,730+0.17%258,710-+5.63%--
02/2640,82040,90040,65040,660+0.2%294,047-+5.82%--
02/2240,25040,63040,09040,580+2.19%462,117-+6.04%--
02/2139,66039,79039,52039,710-0.28%349,192-+4.18%--
02/2039,98040,20039,72039,820-0.15%278,417-+4.76%--
02/1939,90039,99039,72039,880-0.18%331,929-+5.2%--
02/1640,14040,31039,80039,950+0.91%711,102-+5.72%--
02/1539,53039,61039,34039,590+1.15%320,550-+5.17%--
02/1439,12039,23038,99039,140-0.61%321,470-+4.4%--
02/1338,93039,42038,87039,380+2.93%515,343-+5.5%--
02/0938,39038,67038,26038,260+0.03%280,757-+3.02%--
02/0837,74038,33037,66038,250+2.03%354,853-+3.41%--
02/0737,28037,54037,19037,490-0.05%277,654-+1.75%--
02/0637,63037,84037,41037,510-0.64%226,301-+2.1%--
02/0537,84037,84037,55037,750+0.61%200,768-+3.05%--
02/0237,60037,80037,42037,520+0.59%263,338-+2.8%--
02/0137,29037,49037,26037,300-0.9%347,380-+2.54%--
01/3137,05037,64037,01037,640+0.61%218,734-+3.81%--
01/3037,57037,60037,37037,410+0.08%236,904-+3.56%--
01/2937,16037,54037,13037,380+0.84%229,422-+3.76%--
01/2637,27037,40037,01037,070-1.41%346,177-+3.25%--
01/2537,52037,66037,24037,600+0.08%333,836-+5.09%--
01/2437,84037,84037,44037,570-0.84%413,362-+5.42%--
01/2337,99038,37037,77037,890-0.11%553,499-+6.76%--
01/2237,73037,94037,64037,930+1.63%480,858-+7.33%--
01/1937,45037,49037,12037,320+1.5%504,522-+6.08%--
01/1836,71037,07036,68036,770-0.14%434,007-+4.92%--
01/1737,24037,59036,79036,820-0.46%618,214-+5.46%--
01/1637,26037,30036,91036,990-0.75%549,245-+6.28%--
01/1536,94037,35036,86037,270+1.03%561,715-+7.38%--
01/1236,68037,04036,66036,890+1.37%631,843-+6.7%--
01/1136,19036,46036,13036,390+1.79%563,498-+5.55%--
01/1035,17035,82035,14035,750+2.06%683,803-+3.91%--
01/0935,06035,25034,85035,030+1.1%344,928-+1.95%--
01/0534,59034,82034,49034,650+0.41%304,422-+0.9%--
01/0434,24034,54033,91034,510-0.43%316,322-+0.5%--
2023
12/2934,72034,89034,55034,660-0.4%213,836-+0.93%--
12/2834,67034,82034,64034,800-0.2%242,349-+1.32%--
12/2734,72034,96034,71034,870+1.22%255,831-+1.54%--
12/2634,50034,50034,35034,4500%161,990-+0.36%--
12/2534,60034,61034,40034,450+0.32%156,418-+0.34%--
12/2234,44034,55034,31034,340+0.15%230,663--0.02%--
12/2134,46034,50034,26034,290-1.75%673,363--0.19%--
12/2034,68035,03034,67034,900+1.51%461,563-+1.53%--
12/1933,99034,39033,82034,380+1.36%288,332-+0.14%--
12/1833,98033,98033,71033,920-0.64%267,350--1.13%--
12/1533,93034,30033,92034,140+0.89%270,317--0.46%--
12/1434,24034,35033,66033,840-0.79%359,580--1.3%--
12/1334,15034,28034,02034,110+0.35%235,403--0.45%--
12/1234,31034,36033,96033,990+0.09%243,687--0.72%--
12/1133,86034,12033,85033,960+1.52%291,788--0.79%--
12/0833,69033,75033,36033,450-1.76%378,132--2.18%--
12/0734,33034,36033,97034,050-1.62%267,935--0.34%--
12/0634,11034,63034,09034,610+1.94%288,758-+1.54%--
12/0534,19034,26033,89033,950-1.25%329,722--0.06%--
12/0434,53034,54034,19034,380-0.75%269,256-+1.42%--
12/0134,78034,78034,58034,640-0.06%201,900-+2.52%--
11/3034,43034,66034,34034,660+0.49%280,124-+2.85%--
11/2934,45034,71034,36034,490-0.29%284,475-+2.65%--
11/2834,73034,74034,49034,590-0.06%233,551-+3.24%--
11/2734,93035,02034,59034,610-0.66%261,458-+3.56%--
11/2434,97035,03034,82034,840+0.61%236,507-+4.51%--
11/2234,35034,79034,33034,630+0.26%270,162-+4.08%--
11/2134,65034,66034,44034,540-0.09%290,149-+4%--
11/2034,73035,07034,53034,570-0.55%322,558-+4.31%--
11/1734,49034,77034,44034,760+0.52%339,653-+5.02%--
11/1634,58034,81034,41034,580-0.43%613,901-+4.62%--
11/1534,44034,75034,37034,730+2.45%616,208-+5.27%--
11/1433,96034,01033,83033,900+0.53%258,986-+2.98%--
11/1334,07034,08033,65033,720-0.03%261,891-+2.65%--
11/1033,59033,77033,39033,730-0.3%274,068-+2.88%--
11/0933,43033,89033,34033,830+1.56%311,540-+3.45%--
11/0833,68033,68033,20033,310-0.3%319,034-+2.04%--
11/0733,72033,72033,41033,410-1.27%262,132-+2.4%--
11/0633,75033,93033,70033,840+2.24%459,593-+3.77%--
11/0233,19033,23033,00033,100+1.22%311,305-+1.61%--
11/0132,48032,73032,48032,700+2.28%358,283-+0.36%--
10/3131,80032,09031,64031,970+0.53%424,537--1.95%--
10/3031,77031,86031,64031,800-1.03%342,908--2.67%--

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
17,700
10/11
11,860
3/17
1,567,260
6/25
+6.15%
4/21

4/7
-14.92%
1/22
2009年
7月期
13,560
8/11
7,120
10/28
2,604,905
10/27
+14.98%
3/26
-28.33%
10/27
2010年
7月期
11,550
4/5
9,120
7/6
1,480,156
5/7
+6.91%
12/28
-10.53%
5/25
2011年
7月期
11,000
2/17
8,180
3/15
2,469,541
3/15
+5.45%
11/22
-15.71%
3/15
2012年
7月期
10,440
3/28
8,250
11/25
2,170,891
8/9
+6.83%
2/28
-7.21%
5/18
2013年
7月期
16,360
5/23
8,600
8/3
3,759,896
5/24
+10.04%
5/22
-12.11%
6/13
2014年
7月期
16,650
12/30
13,370
8/28
2,241,544
1/14
+6.62%
11/25
-9.84%
2/4
2015年
7月期
21,560
6/24
14,840
10/17
3,844,904
10/31
+9.96%
11/14
-11.97%
8/25
2016年
7月期
21,310
8/11
15,250
2/12
2,695,980
6/24
+6.01%
4/22
-11.89%
2/12
2017年
7月期
20,990
6/20
16,180
8/4
3,517,265
11/9
+6.14%
12/13
-4.34%
11/9
2018年
7月期
24,800
1/23
19,620
9/8
2,087,265
2/6
+6.85%
11/7
-8.49%
2/13
2019年
7月期
25,120
10/2
19,520
12/26
1,816,593
10/11
+5.54%
10/1
-10.85%
12/25
2020年
7月期
24,850
1/17
16,900
3/19
1,648,442
3/13
+10.05%
6/8
-21.47%
3/16
2021年
7月期
31,700
2/16
22,450
8/3
1,530,425
3/8
+7.96%
11/16
-6.09%
5/13
2022年
7月期
31,600
9/14
25,500
3/9
889,919
3/10
+7.8%
9/14
-7.44%
3/8
2023年
7月期
35,330
6/19
26,465
10/3
1,091,294
9/28
+7.39%
6/14
-5.87%
9/28
最新41,920
2024/3/28
264,266+1.91%
41,135

年間値上がり率

2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
40%(1.4倍)
2006/12/29 vs 2005/12/30
8%(1.08倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
18%(1.18倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
56%(1.56倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
19%(1.19倍)
2020/12/30 vs 2019/12/30
16%(1.16倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/03/28 vs 2023/12/29
21%(1.21倍)
過去安値
7,120円(2008/10/28)
489%(5.89倍)
41,920円(3/28)