株価チャート

株価

3/27

前日 (3/26)
41,740
始値
41,820
高値
42,300
安値
41,780
終値 +0.79%
42,070
出来高 +3.43%
18,187

乖離率

株価(5日)
移動平均値
+0.22%
41,976
株価(25日)
移動平均値
+3.02%
40,838
出来高(5日)
移動平均値
-28.09%
25,292

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
03/2741,82042,30041,78042,070+0.79%18,187-+3.02%--
03/2641,72041,85041,61041,740+0.02%17,584-+2.45%--
03/2542,11042,16041,73041,730-1.18%14,258-+2.63%--
03/2242,36042,42042,04042,230+0.28%26,098-+4.1%--
03/2141,92042,15041,77042,110+2.06%50,332-+4.14%--
03/1940,87041,26040,68041,260+0.61%22,987-+2.34%--
03/1840,24041,01040,21041,010+2.65%46,858-+2.04%--
03/1539,79040,06039,77039,950-0.32%14,795--0.3%--
03/1439,85040,11039,66040,080+0.33%13,664-+0.29%--
03/1340,44040,45039,71039,950-0.35%24,372-+0.24%--
03/1239,77040,10039,54040,090+0.05%21,859-+0.84%--
03/1140,29040,30039,77040,070-2.15%26,854-+1.07%--
03/0841,01041,29040,83040,950+0.17%27,886-+3.6%--
03/0741,72041,79040,81040,880-1.23%29,623-+3.79%--
03/0641,14041,45041,09041,390-0.02%11,735-+5.48%--
03/0541,27041,55041,14041,400-0.02%25,238-+5.96%--
03/0441,62041,66041,31041,410+0.49%13,859-+6.48%--
03/0140,60041,30040,56041,210+1.93%26,966-+6.4%--
02/2940,24040,52040,15040,430-0.12%19,776-+4.8%--
02/2840,51040,57040,35040,480-0.07%14,656-+5.22%--
02/2740,50040,69040,36040,510+0.05%26,824-+5.6%--
02/2640,63040,69040,45040,490+0.32%12,083-+5.92%--
02/2240,05040,43039,90040,360+2.13%31,694-+6.02%--
02/2139,45039,57039,33039,520-0.25%10,407-+4.22%--
02/2039,76040,00039,52039,620-0.15%11,029-+4.78%--
02/1939,68039,80039,52039,680-0.13%16,523-+5.22%--
02/1639,97040,11039,61039,730+0.84%42,822-+5.65%--
02/1539,36039,41039,15039,400+1.23%14,758-+5.14%--
02/1438,90039,04038,80038,920-0.64%12,738-+4.26%--
02/1338,73039,23038,67039,170+2.86%14,058-+5.36%--
02/0938,20038,47038,08038,080+0.11%25,519-+2.91%--
02/0837,55038,13037,47038,040+2.07%27,257-+3.19%--
02/0737,07037,35036,99037,270-0.03%20,670-+1.46%--
02/0637,43037,46037,22037,280-0.75%13,923-+1.75%--
02/0537,64037,65037,37037,560+0.67%17,932-+2.77%--
02/0237,40037,61037,23037,310+0.57%24,033-+2.43%--
02/0137,09037,30037,07037,100-0.91%20,120-+2.16%--
01/3136,85037,44036,82037,440+0.67%14,444-+3.4%--
01/3037,38037,40037,19037,190-0.03%12,109-+3.06%--
01/2936,98037,34036,95037,200+0.87%31,292-+3.33%--
01/2637,09037,21036,82036,880-1.44%35,811-+2.75%--
01/2537,32037,48037,05037,420+0.08%15,391-+4.59%--
01/2437,65037,65037,26037,390-0.85%15,107-+4.87%--
01/2337,81038,17037,60037,710-0.11%29,775-+6.18%--
01/2237,55037,75037,46037,750+1.64%24,518-+6.72%--
01/1937,26037,31036,93037,140+1.48%25,473-+5.43%--
01/1836,54036,88036,49036,600-0.03%27,166-+4.26%--
01/1737,06037,40036,59036,610-0.6%32,093-+4.65%--
01/1637,09037,12036,73036,830-0.62%19,289-+5.58%--
01/1536,80037,18036,68037,060+0.14%18,688-+6.5%--
01/1236,75037,16036,75037,010+1.4%95,939-+6.72%--
01/1136,33036,56036,24036,500+1.9%60,849-+5.56%--
01/1035,26035,92035,25035,820+2.02%45,168-+3.81%--
01/0935,19035,35034,94035,110+1.01%30,928-+1.88%--
01/0534,70034,91034,58034,760+0.4%13,728-+0.92%--
01/0434,33034,64034,00034,620-0.4%34,514-+0.53%--
2023
12/2934,84034,98034,64034,760-0.4%10,922-+0.92%--
12/2834,76034,91034,75034,900-0.26%11,624-+1.31%--
12/2734,81035,06034,81034,990+1.27%56,416-+1.59%--
12/2634,58034,59034,45034,550+0.03%10,030-+0.35%--
12/2534,71034,71034,50034,540+0.35%9,948-+0.31%--
12/2234,55034,65034,42034,4200%13,815--0.08%--
12/2134,53034,60034,36034,420-1.71%25,328--0.1%--
12/2034,75035,13034,75035,020+1.51%81,137-+1.59%--
12/1934,07034,50033,91034,500+1.32%12,565-+0.2%--
12/1834,08034,08033,81034,050-0.58%7,362--1.02%--
12/1534,03034,39034,03034,250+0.88%8,789--0.42%--
12/1434,33034,44033,76033,950-0.67%16,811--1.26%--
12/1334,22034,36034,12034,180+0.32%9,820--0.52%--
12/1234,41034,45034,06034,070+0.03%8,858--0.76%--
12/1133,95034,21033,95034,060+1.49%14,096--0.77%--
12/0833,79033,85033,45033,560-1.67%55,679--2.13%--
12/0734,43034,46034,07034,130-1.73%16,312--0.39%--
12/0634,18034,73034,18034,730+2%9,857-+1.61%--
12/0534,29034,35033,98034,050-1.28%47,998--0.05%--
12/0434,63034,63034,29034,490-0.66%12,979-+1.46%--
12/0134,88034,88034,69034,720-0.06%10,068-+2.46%--
11/3034,52034,75034,43034,740+0.46%11,647-+2.8%--
11/2934,52034,81034,46034,580-0.29%19,978-+2.63%--
11/2834,82034,83034,57034,680-0.06%18,371-+3.22%--
11/2735,02035,11034,69034,700-0.63%19,613-+3.55%--
11/2435,07035,13034,91034,920+0.52%15,930-+4.46%--
11/2234,43034,88034,43034,740+0.23%24,639-+4.13%--
11/2134,75034,75034,53034,660+0.03%3,307-+4.07%--
11/2034,82035,16034,65034,650-0.66%18,685-+4.27%--
11/1734,60034,88034,54034,880+0.58%8,834-+5.1%--
11/1634,68034,90034,51034,680-0.34%24,887-+4.64%--
11/1534,51034,84034,48034,800+2.44%43,672-+5.19%--
11/1434,07034,10033,93033,970+0.5%45,481-+2.91%--
11/1334,16034,18033,74033,800-0.15%12,974-+2.61%--
11/1033,69033,85033,49033,850-0.29%20,156-+2.95%--
11/0933,55033,98033,45033,950+1.65%27,618-+3.53%--
11/0833,77033,77033,28033,400-0.24%13,965-+2.03%--
11/0733,80033,81033,48033,480-1.36%12,003-+2.32%--
11/0633,84034,03033,81033,940+2.2%31,521-+3.77%--
11/0233,29033,32033,09033,210+1.25%44,299-+1.64%--
11/0132,59032,82032,57032,800+2.18%13,252-+0.36%--
10/3131,86032,16031,72032,100+0.75%22,020--1.85%--
10/3031,86031,93031,71031,860-1.15%18,295--2.77%--
10/2731,98032,28031,87032,230+1.42%40,409--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
2009年
7月期
10,400
7/31
7,050
3/10
16,392
4/24
+13.47%
4/6
-7.68%
7/13
2010年
1月期
11,480
4/5
9,150
11/27
133,853
5/21
+7.1%
12/24
-10.66%
5/25
2011年
1月期
10,990
2/17
8,120
3/15
305,933
3/17
+5.55%
11/22
-16.64%
3/15
2012年
1月期
10,430
3/28
8,300
11/25
142,947
1/27
+6.67%
2/28
-7.31%
5/18
2013年
1月期
16,340
5/23
8,630
8/3
433,193
5/23
+10.12%
5/22
-11.81%
6/13
2014年
1月期
16,720
12/30
13,450
8/28
254,690
2/4
+6.53%
11/25
-10.04%
2/4
2015年
7月期
21,520
6/24
14,930
10/17
487,562
10/31
+9.95%
11/13
-12.12%
8/25
2016年
1月期
21,400
8/11
15,210
2/12
211,955
8/26
+6.13%
4/22
-12.02%
1/21
2017年
1月期
20,950
6/20
16,290
8/4
195,947
11/9
+6.15%
12/13

12/12
-4.46%
11/9
2018年
1月期
24,730
1/9
19,700
9/8
196,190
2/6
+6.79%
11/7
-8.59%
2/14
2019年
1月期
25,240
10/2
19,620
12/26
177,464
10/26
+5.57%
10/1
-10.8%
12/25
2020年
1月期
24,930
1/14
16,820
3/19
152,325
5/28
+10.09%
6/8
-20.98%
3/18
2021年
1月期
31,650
2/16
22,560
8/3
171,307
6/21
+8.03%
11/16
-6.08%
5/13
2022年
1月期
31,750
9/14
25,510
3/8
182,071
10/5
+7.67%
9/8
-7.66%
1/27
2023年
1月期
35,130
6/19
26,495
1/16
90,868
3/13
+7.47%
6/14
-5.55%
1/4
最新42,070
2024/3/27
18,187+3.02%
40,838

年間値上がり率

2010/12/30 vs 2009/12/30
-2%(0.98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
8%(1.08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
28%(1.28倍)
2024/03/27 vs 2023/12/29
21%(1.21倍)
過去安値
7,050円(2009/03/10)
497%(5.97倍)
42,070円(3/27)