株価チャート
株価
3/27
- 前日 (3/26)
- 42,020
- 始値
- 42,080
- 高値
- 42,550
- 安値
- 42,030
- 終値 +0.71%
- 42,320
- 出来高 +54.31%
- 27,906
乖離率
- 株価(5日)
移動平均値 - +0.17%
42,250 - 株価(25日)
移動平均値 - +2.92%
41,118 - 出来高(5日)
移動平均値 - +7.92%
25,858
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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
03/27 | 42,080 | 42,550 | 42,030 | 42,320 | +0.71% | 27,906 | - | +2.92% | - | - |
03/26 | 41,980 | 42,100 | 41,860 | 42,020 | 0% | 18,084 | - | +2.43% | - | - |
03/25 | 42,380 | 42,420 | 42,010 | 42,020 | -1.15% | 15,697 | - | +2.64% | - | - |
03/22 | 42,590 | 42,690 | 42,300 | 42,510 | +0.31% | 26,436 | - | +4.08% | - | - |
03/21 | 42,180 | 42,410 | 42,030 | 42,380 | +2% | 41,166 | - | +4.1% | - | - |
03/19 | 41,140 | 41,550 | 40,940 | 41,550 | +0.65% | 34,004 | - | +2.36% | - | - |
03/18 | 40,500 | 41,280 | 40,480 | 41,280 | +2.66% | 49,169 | - | +2.02% | - | - |
03/15 | 40,040 | 40,320 | 40,020 | 40,210 | -0.4% | 14,599 | - | -0.33% | - | - |
03/14 | 40,100 | 40,370 | 39,910 | 40,370 | +0.35% | 14,110 | - | +0.33% | - | - |
03/13 | 40,720 | 40,720 | 39,960 | 40,230 | -0.3% | 21,651 | - | +0.27% | - | - |
03/12 | 40,020 | 40,350 | 39,780 | 40,350 | -0.05% | 37,291 | - | +0.81% | - | - |
03/11 | 40,560 | 40,570 | 40,010 | 40,370 | -2.13% | 98,118 | - | +1.14% | - | - |
03/08 | 41,290 | 41,560 | 41,100 | 41,250 | -0.05% | 24,181 | - | +3.66% | - | - |
03/07 | 41,980 | 42,050 | 41,070 | 41,270 | -0.98% | 38,050 | - | +4.09% | - | - |
03/06 | 41,400 | 41,710 | 41,340 | 41,680 | -0.02% | 14,010 | - | +5.53% | - | - |
03/05 | 41,530 | 41,800 | 41,410 | 41,690 | +0.02% | 17,955 | - | +6.01% | - | - |
03/04 | 41,880 | 41,910 | 41,560 | 41,680 | +0.43% | 34,908 | - | +6.48% | - | - |
03/01 | 40,880 | 41,550 | 40,840 | 41,500 | +1.97% | 41,579 | - | +6.46% | - | - |
02/29 | 40,510 | 40,770 | 40,400 | 40,700 | -0.05% | 33,233 | - | +4.82% | - | - |
02/28 | 40,760 | 40,840 | 40,620 | 40,720 | -0.34% | 15,405 | - | +5.18% | - | - |
02/27 | 40,770 | 40,940 | 40,630 | 40,860 | +0.39% | 16,205 | - | +5.84% | - | - |
02/26 | 40,880 | 40,940 | 40,680 | 40,700 | +0.17% | 32,646 | - | +5.81% | - | - |
02/22 | 40,290 | 40,680 | 40,130 | 40,630 | +2.19% | 44,384 | - | +6.06% | - | - |
02/21 | 39,700 | 39,820 | 39,560 | 39,760 | -0.33% | 18,414 | - | +4.2% | - | - |
02/20 | 40,000 | 40,240 | 39,770 | 39,890 | -0.08% | 26,113 | - | +4.84% | - | - |
02/19 | 39,950 | 40,030 | 39,750 | 39,920 | -0.1% | 20,041 | - | +5.21% | - | - |
02/16 | 40,180 | 40,350 | 39,850 | 39,960 | +0.88% | 32,984 | - | +5.65% | - | - |
02/15 | 39,600 | 39,650 | 39,390 | 39,610 | +1.07% | 19,877 | - | +5.11% | - | - |
02/14 | 39,150 | 39,270 | 39,030 | 39,190 | -0.56% | 19,390 | - | +4.42% | - | - |
02/13 | 38,970 | 39,450 | 38,910 | 39,410 | +2.79% | 36,016 | - | +5.47% | - | - |
02/09 | 38,430 | 38,700 | 38,330 | 38,340 | +0.08% | 41,748 | - | +3.13% | - | - |
02/08 | 37,770 | 38,370 | 37,690 | 38,310 | +2.08% | 52,248 | - | +3.47% | - | - |
02/07 | 37,330 | 37,580 | 37,220 | 37,530 | +0.03% | 28,377 | - | +1.75% | - | - |
02/06 | 37,670 | 37,690 | 37,450 | 37,520 | -0.64% | 17,626 | - | +2.02% | - | - |
02/05 | 37,860 | 37,880 | 37,600 | 37,760 | +0.51% | 13,926 | - | +2.96% | - | - |
02/02 | 37,630 | 37,840 | 37,460 | 37,570 | +0.56% | 39,385 | - | +2.81% | - | - |
02/01 | 37,320 | 37,530 | 37,300 | 37,360 | -0.82% | 26,906 | - | +2.58% | - | - |
01/31 | 37,100 | 37,670 | 37,050 | 37,670 | +0.56% | 20,964 | - | +3.77% | - | - |
01/30 | 37,620 | 37,630 | 37,420 | 37,460 | +0.08% | 22,135 | - | +3.58% | - | - |
01/29 | 37,210 | 37,570 | 37,200 | 37,430 | +0.84% | 14,619 | - | +3.78% | - | - |
01/26 | 37,310 | 37,440 | 37,060 | 37,120 | -1.38% | 36,399 | - | +3.26% | - | - |
01/25 | 37,560 | 37,690 | 37,300 | 37,640 | +0.08% | 21,036 | - | +5.08% | - | - |
01/24 | 37,850 | 37,860 | 37,480 | 37,610 | -0.84% | 29,568 | - | +5.4% | - | - |
01/23 | 38,040 | 38,400 | 37,810 | 37,930 | -0.11% | 38,051 | - | +6.75% | - | - |
01/22 | 37,790 | 37,980 | 37,680 | 37,970 | +1.69% | 35,330 | - | +7.32% | - | - |
01/19 | 37,500 | 37,520 | 37,150 | 37,340 | +1.41% | 21,090 | - | +6.01% | - | - |
01/18 | 36,750 | 37,100 | 36,710 | 36,820 | -0.03% | 17,525 | - | +4.93% | - | - |
01/17 | 37,270 | 37,630 | 36,820 | 36,830 | -0.49% | 56,360 | - | +5.35% | - | - |
01/16 | 37,300 | 37,330 | 36,940 | 37,010 | -0.78% | 34,663 | - | +6.2% | - | - |
01/15 | 36,980 | 37,380 | 36,890 | 37,300 | +1.06% | 34,634 | - | +7.33% | - | - |
01/12 | 36,720 | 37,080 | 36,700 | 36,910 | +1.29% | 90,512 | - | +6.61% | - | - |
01/11 | 36,260 | 36,490 | 36,180 | 36,440 | +1.82% | 52,714 | - | +5.56% | - | - |
01/10 | 35,240 | 35,870 | 35,180 | 35,790 | +2.02% | 124,648 | - | +3.88% | - | - |
01/09 | 35,100 | 35,280 | 34,900 | 35,080 | +1.12% | 50,982 | - | +1.96% | - | - |
01/05 | 34,650 | 34,850 | 34,530 | 34,690 | +0.35% | 23,327 | - | +0.88% | - | - |
01/04 | 34,300 | 34,570 | 33,950 | 34,570 | -0.66% | 54,895 | - | +0.54% | - | - |
2023 | ||||||||||
12/29 | 34,780 | 34,930 | 34,600 | 34,800 | -0.09% | 19,734 | - | +1.2% | - | - |
12/28 | 34,730 | 34,870 | 34,680 | 34,830 | -0.2% | 77,126 | - | +1.28% | - | - |
12/27 | 34,750 | 34,990 | 34,750 | 34,900 | +1.16% | 44,637 | - | +1.5% | - | - |
12/26 | 34,520 | 34,540 | 34,400 | 34,500 | +0.03% | 14,092 | - | +0.38% | - | - |
12/25 | 34,660 | 34,660 | 34,450 | 34,490 | +0.38% | 5,331 | - | +0.33% | - | - |
12/22 | 34,490 | 34,590 | 34,360 | 34,360 | +0.09% | 11,990 | - | -0.08% | - | - |
12/21 | 34,500 | 34,530 | 34,310 | 34,330 | -1.83% | 24,627 | - | -0.2% | - | - |
12/20 | 34,700 | 35,070 | 34,700 | 34,970 | +1.54% | 49,409 | - | +1.61% | - | - |
12/19 | 34,030 | 34,440 | 33,850 | 34,440 | +1.44% | 19,981 | - | +0.19% | - | - |
12/18 | 33,990 | 33,990 | 33,740 | 33,950 | -0.76% | 19,999 | - | -1.15% | - | - |
12/15 | 33,970 | 34,330 | 33,960 | 34,210 | +1% | 17,682 | - | -0.37% | - | - |
12/14 | 34,260 | 34,380 | 33,700 | 33,870 | -0.73% | 24,817 | - | -1.32% | - | - |
12/13 | 34,190 | 34,310 | 34,070 | 34,120 | +0.24% | 11,755 | - | -0.53% | - | - |
12/12 | 34,350 | 34,400 | 34,000 | 34,040 | +0.03% | 12,512 | - | -0.69% | - | - |
12/11 | 33,900 | 34,140 | 33,880 | 34,030 | +1.61% | 34,801 | - | -0.7% | - | - |
12/08 | 33,730 | 33,780 | 33,390 | 33,490 | -1.73% | 52,604 | - | -2.17% | - | - |
12/07 | 34,340 | 34,400 | 34,010 | 34,080 | -1.7% | 52,339 | - | -0.36% | - | - |
12/06 | 34,130 | 34,670 | 34,120 | 34,670 | +2% | 14,838 | - | +1.6% | - | - |
12/05 | 34,230 | 34,290 | 33,920 | 33,990 | -1.22% | 18,446 | - | -0.06% | - | - |
12/04 | 34,570 | 34,570 | 34,230 | 34,410 | -0.78% | 13,005 | - | +1.4% | - | - |
12/01 | 34,800 | 34,810 | 34,620 | 34,680 | 0% | 7,912 | - | +2.52% | - | - |
11/30 | 34,470 | 34,690 | 34,370 | 34,680 | +0.38% | 9,220 | - | +2.8% | - | - |
11/29 | 34,480 | 34,740 | 34,400 | 34,550 | -0.26% | 16,496 | - | +2.71% | - | - |
11/28 | 34,750 | 34,750 | 34,520 | 34,640 | 0% | 8,285 | - | +3.27% | - | - |
11/27 | 34,970 | 35,040 | 34,620 | 34,640 | -0.63% | 16,615 | - | +3.55% | - | - |
11/24 | 35,020 | 35,060 | 34,860 | 34,860 | +0.52% | 16,379 | - | +4.46% | - | - |
11/22 | 34,400 | 34,820 | 34,360 | 34,680 | +0.23% | 8,684 | - | +4.12% | - | - |
11/21 | 34,690 | 34,700 | 34,480 | 34,600 | +0.03% | 15,757 | - | +4.07% | - | - |
11/20 | 34,780 | 35,110 | 34,580 | 34,590 | -0.6% | 52,472 | - | +4.26% | - | - |
11/17 | 34,530 | 34,820 | 34,480 | 34,800 | +0.52% | 15,838 | - | +5.03% | - | - |
11/16 | 34,620 | 34,850 | 34,450 | 34,620 | -0.43% | 27,021 | - | +4.63% | - | - |
11/15 | 34,440 | 34,790 | 34,410 | 34,770 | +2.54% | 87,605 | - | +5.28% | - | - |
11/14 | 33,990 | 34,050 | 33,860 | 33,910 | +0.47% | 16,400 | - | +2.91% | - | - |
11/13 | 34,080 | 34,110 | 33,690 | 33,750 | -0.06% | 17,994 | - | +2.64% | - | - |
11/10 | 33,660 | 33,790 | 33,430 | 33,770 | -0.27% | 26,398 | - | +2.89% | - | - |
11/09 | 33,470 | 33,920 | 33,380 | 33,860 | +1.56% | 31,259 | - | +3.43% | - | - |
11/08 | 33,710 | 33,710 | 33,220 | 33,340 | -0.3% | 13,168 | - | +2.02% | - | - |
11/07 | 33,760 | 33,760 | 33,440 | 33,440 | -1.36% | 14,887 | - | +2.38% | - | - |
11/06 | 33,790 | 33,960 | 33,750 | 33,900 | +2.29% | 70,511 | - | +3.84% | - | - |
11/02 | 33,230 | 33,260 | 33,050 | 33,140 | +1.22% | 27,655 | - | +1.62% | - | - |
11/01 | 32,510 | 32,760 | 32,510 | 32,740 | +2.18% | 68,452 | - | +0.38% | - | - |
10/31 | 31,830 | 32,100 | 31,680 | 32,040 | +0.66% | 27,880 | - | -1.84% | - | - |
10/30 | 31,800 | 31,880 | 31,670 | 31,830 | -1% | 16,458 | - | -2.68% | - | - |
10/27 | 31,900 | 32,220 | 31,820 | 32,150 | +1.42% | 20,744 | - | -1.88% | - | - |
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 | -17.55% 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 | +6.57% 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 | -4.46% 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 | +5.56% 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 | -5.78% 9/28 |
最新 | 42,320 2024/3/27 | 27,906 | +2.92% 41,118 |
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)
- 2024/03/27 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
7,130円(2008/10/28) - 494%(5.94倍)
42,320円(3/27)