株価チャート

株価

3/27

前日 (3/26)
41,860
始値
41,940
高値
42,400
安値
41,880
終値 +0.79%
42,190
出来高 +198.3%
51,713

乖離率

株価(5日)
移動平均値
+0.24%
42,088
株価(25日)
移動平均値
+3.04%
40,947
出来高(5日)
移動平均値
+21.91%
42,420

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
03/2741,94042,40041,88042,190+0.79%51,713-+3.04%--
03/2641,79041,94041,70041,8600%17,336-+2.47%--
03/2542,20042,28041,85041,860-1.09%36,237-+2.68%--
03/2242,44042,54042,14042,320+0.26%64,564-+4.05%--
03/2142,05042,26041,87042,210+2.01%42,250-+4.11%--
03/1940,97041,38040,77041,380+0.63%82,066-+2.36%--
03/1840,32041,12040,30041,120+2.62%79,455-+2.04%--
03/1539,89040,16039,85040,070-0.22%31,068--0.27%--
03/1439,94040,18039,74040,160+0.25%40,794-+0.19%--
03/1340,55040,55039,80040,060-0.3%32,159-+0.19%--
03/1239,86040,19039,62040,180-0.02%57,245-+0.71%--
03/1140,38040,39039,84040,190-2.17%109,947-+0.98%--
03/0841,12041,39040,92041,080+0.22%35,391-+3.5%--
03/0741,82041,89040,90040,990-1.28%37,623-+3.61%--
03/0641,25041,55041,18041,520-0.02%26,856-+5.31%--
03/0541,36041,64041,24041,530+0.02%27,001-+5.76%--
03/0441,72041,76041,39041,520+0.46%33,791-+6.2%--
03/0140,72041,39040,65041,330+1.9%34,344-+6.12%--
02/2940,33040,62040,24040,560+0.05%68,867-+4.52%--
02/2840,60040,66040,44040,540-0.15%31,553-+4.74%--
02/2740,62040,78040,46040,600+0.07%23,870-+5.16%--
02/2640,72040,78040,54040,570+0.22%49,305-+5.42%--
02/2240,16040,52039,99040,480+2.2%68,281-+5.58%--
02/2139,51039,67039,40039,610-0.33%15,236-+3.69%--
02/2039,84040,08039,61039,740-0.08%24,612-+4.29%--
02/1939,79039,88039,61039,770-0.13%20,513-+4.62%--
02/1640,06040,20039,69039,820+0.86%41,657-+5.05%--
02/1539,44039,50039,24039,480+1.13%24,211-+4.51%--
02/1438,99039,13038,88039,040-0.64%77,759-+3.74%--
02/1338,84039,30038,76039,290+2.88%66,989-+4.83%--
02/0938,29038,55038,18038,190+0.18%30,748-+2.39%--
02/0837,66038,23037,56038,120+1.17%55,240-+2.58%--
02/0737,46037,73037,38037,6800%67,829-+1.76%--
02/0637,81037,84037,60037,680-0.69%33,755-+2.06%--
02/0538,02038,02037,74037,940+0.64%76,815-+3.06%--
02/0237,77037,98037,61037,700+0.59%56,478-+2.77%--
02/0137,48037,68037,45037,480-1.08%44,135-+2.52%--
01/3137,24037,89037,19037,890+0.77%76,179-+3.98%--
01/3037,77037,78037,56037,600+0.13%16,896-+3.57%--
01/2937,35037,72037,33037,550+0.86%39,796-+3.72%--
01/2637,44037,58037,20037,230-1.53%51,239-+3.18%--
01/2537,71037,85037,42037,810+0.13%27,752-+5.15%--
01/2438,02038,02037,63037,760-0.81%39,547-+5.42%--
01/2338,17038,56037,97038,070-0.13%40,255-+6.73%--
01/2237,94038,12037,84038,120+1.68%34,600-+7.33%--
01/1937,66037,67037,29037,490+1.43%56,835-+6.03%--
01/1836,89037,25036,86036,960-0.11%37,856-+4.93%--
01/1737,42037,78036,96037,000-0.48%77,975-+5.44%--
01/1637,44037,48037,09037,180-0.72%35,888-+6.3%--
01/1537,15037,54037,04037,450+0.97%38,990-+7.36%--
01/1236,89037,23036,84037,090+1.39%59,675-+6.74%--
01/1136,41036,65036,31036,580+1.89%127,194-+5.58%--
01/1035,37036,00035,33035,900+1.96%70,142-+3.83%--
01/0935,23035,42035,02035,210+1.09%101,599-+1.96%--
01/0534,78035,00034,66034,830+0.37%34,791-+0.93%--
01/0434,41034,72034,06034,700-0.32%66,343-+0.56%--
2023
12/2934,89035,06034,72034,810-0.46%19,697-+0.87%--
12/2834,86034,98034,82034,970-0.26%53,297-+1.31%--
12/2734,89035,13034,89035,060+1.21%34,640-+1.58%--
12/2634,66034,67034,52034,640+0.06%11,561-+0.41%--
12/2534,76034,78034,57034,620+0.38%7,293-+0.34%--
12/2234,62034,72034,49034,4900%80,894--0.07%--
12/2134,60034,67034,44034,490-1.71%51,609--0.1%--
12/2034,83035,20034,83035,090+1.59%61,598-+1.59%--
12/1934,13034,56033,98034,540+1.29%25,773-+0.12%--
12/1834,12034,12033,86034,100-0.58%19,944--1.08%--
12/1534,11034,47034,10034,300+0.85%39,790--0.48%--
12/1434,41034,51033,83034,010-0.7%66,897--1.29%--
12/1334,29034,45034,19034,250+0.26%42,429--0.53%--
12/1234,48034,52034,13034,1600%13,773--0.71%--
12/1134,04034,27034,02034,160+1.64%28,496--0.69%--
12/0833,87033,91033,52033,610-1.67%35,845--2.19%--
12/0734,51034,53034,13034,180-1.78%30,878--0.44%--
12/0634,26034,80034,26034,800+2.05%14,612-+1.61%--
12/0534,36034,43034,06034,100-1.33%49,338--0.11%--
12/0434,70034,70034,36034,560-0.69%22,515-+1.46%--
12/0134,95034,95034,76034,800-0.03%20,608-+2.49%--
11/3034,58034,82034,51034,810+0.37%39,976-+2.8%--
11/2934,60034,88034,54034,680-0.2%24,396-+2.71%--
11/2834,90034,91034,66034,750-0.11%10,643-+3.21%--
11/2735,09035,19034,76034,790-0.66%25,737-+3.6%--
11/2435,16035,19034,99035,020+0.57%13,887-+4.54%--
11/2234,53034,96034,50034,820+0.32%24,610-+4.15%--
11/2134,80034,82034,60034,710-0.03%17,022-+4.01%--
11/2034,91035,23034,71034,720-0.6%31,819-+4.26%--
11/1734,65034,94034,61034,930+0.52%24,183-+5.03%--
11/1634,76034,98034,57034,750-0.34%29,192-+4.63%--
11/1534,60034,92034,55034,870+2.38%52,300-+5.19%--
11/1434,14034,18034,00034,060+0.56%59,789-+2.97%--
11/1334,22034,25033,82033,870-0.15%35,786-+2.61%--
11/1033,76033,93033,56033,920-0.21%24,628-+2.96%--
11/0933,62034,06033,51033,990+1.58%30,575-+3.44%--
11/0833,81033,83033,34033,460-0.27%27,976-+2.01%--
11/0733,88033,88033,55033,550-1.35%13,107-+2.34%--
11/0633,91034,09033,87034,010+2.25%85,987-+3.79%--
11/0233,38033,38033,17033,260+1.22%42,743-+1.6%--
11/0132,66032,89032,64032,860+2.21%20,500-+0.37%--
10/3131,94032,24031,79032,150+0.63%28,560--1.87%--
10/3031,91032,00031,78031,950-1.05%14,123--2.68%--
10/2732,03032,33031,93032,290+1.48%45,476--1.83%--

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
8月期
17,460
10/11
11,830
3/17
14,130
10/31
+5.98%
4/7
-14.45%
1/22
2009年
8月期
12,920
9/2
7,150
3/10
23,730
10/28
+12.4%
3/27
-24.56%
10/10
2010年
8月期
11,500
4/5
8,910
8/25
44,430
2/10
+7.43%
12/28
-10.22%
5/25
2011年
8月期
10,920
2/17
8,300
3/15
30,990
3/15
+5.64%
11/22
-18.94%
3/15
2012年
8月期
10,400
3/29
8,200
11/25

11/24
50,970
10/31
+6.39%
2/28
-7.2%
5/18
2013年
8月期
16,240
5/23
8,580
10/15
61,390
4/2
+10.17%
5/22
-11.92%
6/13
2014年
8月期
16,680
12/30
13,640
9/2
93,560
3/24
+6.69%
11/25
-9.83%
2/4
2015年
2月期
21,520
6/24
14,900
10/17
208,960
2/5
+9.88%
11/14
-12.36%
8/25
2016年
2月期
20,570
11/27
15,240
2/12
86,554
7/29
+6.09%
7/19
-12.28%
2/12
2017年
2月期
20,940
6/20
16,570
11/9
128,647
9/27
+6.17%
12/12
-4.45%
11/9
2018年
2月期
24,880
1/18
19,700
9/8
79,930
3/2
+6.79%
11/7
-9.08%
2/13
2019年
2月期
25,210
10/2
19,600
12/26
141,812
10/11
+5.71%
9/13
-10.99%
12/25
2020年
2月期
24,940
1/17
16,780
3/19
149,816
8/28
+10.16%
6/8
-22.06%
3/16
2021年
2月期
31,650
2/16
23,530
9/9
135,806
7/20
+8.05%
11/16
-6.37%
10/6
2022年
2月期
31,700
9/14
25,435
3/9
132,488
1/27
+6.69%
3/25
-7.64%
3/8
2023年
2月期
35,210
6/19
26,625
10/3
156,750
6/30
+7.41%
6/14
-5.61%
10/4
最新42,190
2024/3/27
51,713+3.04%
40,947

年間値上がり率

2002/12/30 vs 2001/12/28
-27%(0.73倍)
2003/12/24 vs 2002/12/30
30%(1.3倍)
2004/12/28 vs 2003/12/24
12%(1.12倍)
2005/12/30 vs 2004/12/28
45%(1.45倍)
2006/12/29 vs 2005/12/30
6%(1.06倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
19%(1.19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
57%(1.57倍)
2014/12/30 vs 2013/12/30
8%(1.08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
19%(1.19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)
2024/03/27 vs 2023/12/29
21%(1.21倍)
過去安値
7,000円(2003/03/12)
503%(6.03倍)
42,190円(3/27)