株価チャート

株価

3/18

前日 (3/15)
40,210
始値
40,500
高値
41,280
安値
40,480
終値 +2.66%
41,280
出来高 +236.8%
49,169

乖離率

株価(5日)
移動平均値
+1.96%
40,488
株価(25日)
移動平均値
+2.02%
40,463
出来高(5日)
移動平均値
+79.68%
27,364

2023/10/19~2024/03/18

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
03/1840,50041,28040,48041,280+2.66%49,169-+2.02%--
03/1540,04040,32040,02040,210-0.4%14,599--0.33%--
03/1440,10040,37039,91040,370+0.35%14,110-+0.33%--
03/1340,72040,72039,96040,230-0.3%21,651-+0.27%--
03/1240,02040,35039,78040,350-0.05%37,291-+0.81%--
03/1140,56040,57040,01040,370-2.13%98,118-+1.14%--
03/0841,29041,56041,10041,250-0.05%24,181-+3.66%--
03/0741,98042,05041,07041,270-0.98%38,050-+4.09%--
03/0641,40041,71041,34041,680-0.02%14,010-+5.53%--
03/0541,53041,80041,41041,690+0.02%17,955-+6.01%--
03/0441,88041,91041,56041,680+0.43%34,908-+6.48%--
03/0140,88041,55040,84041,500+1.97%41,579-+6.46%--
02/2940,51040,77040,40040,700-0.05%33,233-+4.82%--
02/2840,76040,84040,62040,720-0.34%15,405-+5.18%--
02/2740,77040,94040,63040,860+0.39%16,205-+5.84%--
02/2640,88040,94040,68040,700+0.17%32,646-+5.81%--
02/2240,29040,68040,13040,630+2.19%44,384-+6.06%--
02/2139,70039,82039,56039,760-0.33%18,414-+4.2%--
02/2040,00040,24039,77039,890-0.08%26,113-+4.84%--
02/1939,95040,03039,75039,920-0.1%20,041-+5.21%--
02/1640,18040,35039,85039,960+0.88%32,984-+5.65%--
02/1539,60039,65039,39039,610+1.07%19,877-+5.11%--
02/1439,15039,27039,03039,190-0.56%19,390-+4.42%--
02/1338,97039,45038,91039,410+2.79%36,016-+5.47%--
02/0938,43038,70038,33038,340+0.08%41,748-+3.13%--
02/0837,77038,37037,69038,310+2.08%52,248-+3.47%--
02/0737,33037,58037,22037,530+0.03%28,377-+1.75%--
02/0637,67037,69037,45037,520-0.64%17,626-+2.02%--
02/0537,86037,88037,60037,760+0.51%13,926-+2.96%--
02/0237,63037,84037,46037,570+0.56%39,385-+2.81%--
02/0137,32037,53037,30037,360-0.82%26,906-+2.58%--
01/3137,10037,67037,05037,670+0.56%20,964-+3.77%--
01/3037,62037,63037,42037,460+0.08%22,135-+3.58%--
01/2937,21037,57037,20037,430+0.84%14,619-+3.78%--
01/2637,31037,44037,06037,120-1.38%36,399-+3.26%--
01/2537,56037,69037,30037,640+0.08%21,036-+5.08%--
01/2437,85037,86037,48037,610-0.84%29,568-+5.4%--
01/2338,04038,40037,81037,930-0.11%38,051-+6.75%--
01/2237,79037,98037,68037,970+1.69%35,330-+7.32%--
01/1937,50037,52037,15037,340+1.41%21,090-+6.01%--
01/1836,75037,10036,71036,820-0.03%17,525-+4.93%--
01/1737,27037,63036,82036,830-0.49%56,360-+5.35%--
01/1637,30037,33036,94037,010-0.78%34,663-+6.2%--
01/1536,98037,38036,89037,300+1.06%34,634-+7.33%--
01/1236,72037,08036,70036,910+1.29%90,512-+6.61%--
01/1136,26036,49036,18036,440+1.82%52,714-+5.56%--
01/1035,24035,87035,18035,790+2.02%124,648-+3.88%--
01/0935,10035,28034,90035,080+1.12%50,982-+1.96%--
01/0534,65034,85034,53034,690+0.35%23,327-+0.88%--
01/0434,30034,57033,95034,570-0.66%54,895-+0.54%--
2023
12/2934,78034,93034,60034,800-0.09%19,734-+1.2%--
12/2834,73034,87034,68034,830-0.2%77,126-+1.28%--
12/2734,75034,99034,75034,900+1.16%44,637-+1.5%--
12/2634,52034,54034,40034,500+0.03%14,092-+0.38%--
12/2534,66034,66034,45034,490+0.38%5,331-+0.33%--
12/2234,49034,59034,36034,360+0.09%11,990--0.08%--
12/2134,50034,53034,31034,330-1.83%24,627--0.2%--
12/2034,70035,07034,70034,970+1.54%49,409-+1.61%--
12/1934,03034,44033,85034,440+1.44%19,981-+0.19%--
12/1833,99033,99033,74033,950-0.76%19,999--1.15%--
12/1533,97034,33033,96034,210+1%17,682--0.37%--
12/1434,26034,38033,70033,870-0.73%24,817--1.32%--
12/1334,19034,31034,07034,120+0.24%11,755--0.53%--
12/1234,35034,40034,00034,040+0.03%12,512--0.69%--
12/1133,90034,14033,88034,030+1.61%34,801--0.7%--
12/0833,73033,78033,39033,490-1.73%52,604--2.17%--
12/0734,34034,40034,01034,080-1.7%52,339--0.36%--
12/0634,13034,67034,12034,670+2%14,838-+1.6%--
12/0534,23034,29033,92033,990-1.22%18,446--0.06%--
12/0434,57034,57034,23034,410-0.78%13,005-+1.4%--
12/0134,80034,81034,62034,6800%7,912-+2.52%--
11/3034,47034,69034,37034,680+0.38%9,220-+2.8%--
11/2934,48034,74034,40034,550-0.26%16,496-+2.71%--
11/2834,75034,75034,52034,6400%8,285-+3.27%--
11/2734,97035,04034,62034,640-0.63%16,615-+3.55%--
11/2435,02035,06034,86034,860+0.52%16,379-+4.46%--
11/2234,40034,82034,36034,680+0.23%8,684-+4.12%--
11/2134,69034,70034,48034,600+0.03%15,757-+4.07%--
11/2034,78035,11034,58034,590-0.6%52,472-+4.26%--
11/1734,53034,82034,48034,800+0.52%15,838-+5.03%--
11/1634,62034,85034,45034,620-0.43%27,021-+4.63%--
11/1534,44034,79034,41034,770+2.54%87,605-+5.28%--
11/1433,99034,05033,86033,910+0.47%16,400-+2.91%--
11/1334,08034,11033,69033,750-0.06%17,994-+2.64%--
11/1033,66033,79033,43033,770-0.27%26,398-+2.89%--
11/0933,47033,92033,38033,860+1.56%31,259-+3.43%--
11/0833,71033,71033,22033,340-0.3%13,168-+2.02%--
11/0733,76033,76033,44033,440-1.36%14,887-+2.38%--
11/0633,79033,96033,75033,900+2.29%70,511-+3.84%--
11/0233,23033,26033,05033,140+1.22%27,655-+1.62%--
11/0132,51032,76032,51032,740+2.18%68,452-+0.38%--
10/3131,83032,10031,68032,040+0.66%27,880--1.84%--
10/3031,80031,88031,67031,830-1%16,458--2.68%--
10/2731,90032,22031,82032,150+1.42%20,744--1.88%--
10/2631,94032,02031,70031,700-2.13%58,745--3.42%--
10/2532,49032,63032,35032,390+0.43%17,065--1.6%--
10/2432,31032,36031,68032,250+0.31%72,996--2.24%--
10/2332,33032,33032,12032,150-0.86%15,816--2.82%--
10/2032,40032,58032,26032,430-0.43%19,574--2.21%--
10/1932,71032,83032,56032,570-2.05%35,002--1.94%--

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
17,830
10/11
11,920
3/17
666,630
3/17
+6.24%
4/21
-14.83%
1/22
2009年
7月期
13,630
8/11
7,130
10/28
1,094,090
10/30
+14.34%
3/26
-28.22%
10/27
2010年
7月期
11,620
4/5
9,150
7/6
1,104,770
5/7
+7.04%
12/28
-10.85%
5/25
2011年
7月期
11,050
2/17
8,280
3/15
1,163,560
4/8
+5.69%
11/22
-17.56%
3/15
2012年
7月期
10,470
3/28
8,270
11/25
1,963,540
10/25
+6.38%
2/28
-7.27%
5/18
2013年
7月期
16,420
5/23
8,630
8/3
2,540,570
5/24
+10.2%
5/22
-11.77%
6/13
2014年
7月期
16,710
12/30
13,420
8/28
1,462,560
11/14
+6.58%
11/25
-9.83%
2/4
2015年
7月期
21,640
6/24
14,900
10/17
1,772,320
10/31
+10.01%
11/14
-12.12%
8/25
2016年
7月期
21,380
8/11
15,290
2/12
466,320
2/12
+6.03%
4/22
-11.88%
2/12
2017年
7月期
21,050
6/20
16,250
8/4
508,710
11/9
+6.16%
12/13
-4.45%
11/9
2018年
7月期
24,890
1/23

1/18
19,700
9/8
470,690
2/6
+6.81%
11/7
-8.63%
2/13
2019年
7月期
25,210
10/2
19,600
12/26
438,380
10/11
+5.57%
9/26
-10.91%
12/25
2020年
7月期
24,920
1/17
16,900
3/17
306,510
3/13
+10.08%
6/8
-21.83%
3/16
2021年
7月期
31,750
2/16
22,490
8/3
398,510
8/28
+8.07%
11/16
-6.15%
5/13
2022年
7月期
31,600
9/14
25,535
3/9
360,970
7/20
+7.77%
9/14
-7.47%
3/8
2023年
7月期
35,360
6/19
26,515
10/3
159,410
8/17
+7.48%
6/14
-5.79%
9/28
最新41,280
2024/3/18
49,169+2.02%
40,463

年間値上がり率

2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
7%(1.07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
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
7%(1.07倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
1%(1.01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
29%(1.29倍)
2024/03/18 vs 2023/12/29
19%(1.19倍)
過去安値
7,130円(2008/10/28)
479%(5.79倍)
41,280円(3/18)