株価チャート

株価

3/18

前日 (3/15)
38,750
始値
39,050
高値
39,790
安値
39,050
終値 +2.68%
39,790
出来高 +196.91%
3,943

乖離率

株価(5日)
移動平均値
+1.98%
39,018
株価(25日)
移動平均値
+2%
39,010
出来高(5日)
移動平均値
+46.63%
2,689

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
03/1839,05039,79039,05039,790+2.68%3,943-+2%--
03/1538,62038,87038,60038,750-0.39%1,328--0.37%--
03/1438,66038,92038,50038,900+0.34%1,084-+0.28%--
03/1339,23039,23038,53038,770-0.28%3,718-+0.22%--
03/1238,63038,88038,37038,880-0.03%3,373-+0.74%--
03/1139,06039,10038,60038,890-2.19%5,193-+1.05%--
03/0839,80040,07039,65039,760+0.18%14,578-+3.62%--
03/0740,46040,55039,61039,690-1.27%1,724-+3.81%--
03/0639,91040,21039,87040,200+0.05%2,521-+5.53%--
03/0540,05040,28039,95040,180-0.02%765-+5.94%--
03/0440,37040,40040,10040,190+0.48%1,552-+6.45%--
03/0139,40040,07039,40040,000+1.7%2,348-+6.39%--
02/2939,05039,34038,97039,330+0.13%3,940-+5.03%--
02/2839,31039,37039,22039,280+0.03%3,003-+5.2%--
02/2739,32039,44039,19039,270+0.03%3,323-+5.48%--
02/2639,41039,46039,26039,260+0.18%2,087-+5.82%--
02/2238,89039,21038,75039,190+2.19%3,781-+6.06%--
02/2138,27038,40038,16038,350-0.31%568-+4.19%--
02/2038,58038,78038,35038,470-0.08%2,999-+4.82%--
02/1938,53038,59038,36038,500-0.16%959-+5.19%--
02/1638,76038,91038,43038,560+0.86%8,996-+5.68%--
02/1538,17038,23038,00038,230+1.14%960-+5.16%--
02/1437,78037,88037,65037,800-0.66%3,110-+4.4%--
02/1337,61038,05037,53038,050+2.95%1,823-+5.56%--
02/0937,04037,31036,96036,960+0.11%2,296-+3.06%--
02/0836,44037,02036,37036,920+2.16%12,530-+3.37%--
02/0736,00036,24035,90036,140-0.36%1,203-+1.55%--
02/0636,34036,34036,14036,270-0.49%5,270-+2.18%--
02/0536,52036,54036,29036,450+0.66%333-+2.96%--
02/0236,29036,44036,21036,210+0.5%290-+2.62%--
02/0136,02036,15035,99036,030-0.83%1,686-+2.42%--
01/3135,78036,33035,75036,330+0.53%731-+3.58%--
01/3036,29036,29036,12036,140+0.11%355-+3.38%--
01/2935,89036,21035,89036,100+0.81%847-+3.52%--
01/2635,99036,09035,75035,810-1.32%2,622-+3%--
01/2536,24036,34036,00036,290+0.06%2,580-+4.71%--
01/2436,54036,54036,17036,270-0.87%1,119-+5.04%--
01/2336,66037,02036,50036,5900%1,361-+6.38%--
01/2236,44036,59036,38036,590+1.55%685-+6.79%--
01/1936,17036,17035,85036,030+1.49%1,018-+5.59%--
01/1835,43035,76035,43035,500-0.14%753-+4.4%--
01/1735,94036,30035,55035,550-0.48%6,462-+4.92%--
01/1635,99035,99035,66035,720-0.78%4,196-+5.72%--
01/1535,70036,04035,60036,000+0.9%3,054-+6.81%--
01/1235,68035,78035,45035,680+1.42%4,116-+6.23%--
01/1134,99035,21034,92035,180+1.88%7,194-+5.02%--
01/1033,99034,57033,97034,530+2.04%2,848-+3.25%--
01/0933,86034,02033,67033,840+1.26%1,349-+1.29%--
01/0533,43033,63033,36033,420+0.33%1,185-+0.06%--
01/0433,02033,35032,77033,310-1.19%4,445--0.3%--
2023
12/2933,81033,91033,62033,710-0.35%7,832-+0.85%--
12/2833,77033,87033,74033,830-0.38%8,673-+1.18%--
12/2733,79034,00033,79033,960+1.28%19,941-+1.59%--
12/2633,56033,56033,45033,530+0.03%4,707-+0.34%--
12/2533,67033,67033,49033,520+0.27%182-+0.3%--
12/2233,51033,56033,42033,430+0.12%76--0.01%--
12/2133,54033,56033,37033,390-1.94%4,283--0.16%--
12/2033,76034,10033,76034,050+1.79%8,805-+1.77%--
12/1933,06033,45032,95033,450+1.3%3,335-+0.09%--
12/1833,00033,02032,82033,020-0.42%7,210--1.12%--
12/1533,02033,37033,02033,160+0.7%27,416--0.68%--
12/1433,33033,42032,79032,930-0.84%5,369--1.34%--
12/1333,22033,34033,19033,210+0.36%7,765--0.45%--
12/1233,40033,40033,09033,0900%285--0.73%--
12/1132,97033,20032,96033,090+1.82%21,108--0.71%--
12/0832,79032,83032,50032,500-1.9%29,629--2.38%--
12/0733,37033,42033,09033,130-1.66%2,151--0.41%--
12/0633,18033,69033,18033,690+1.91%6,273-+1.52%--
12/0533,29033,30032,99033,060-1.17%2,854--0.04%--
12/0433,60033,61033,30033,450-0.95%951-+1.36%--
12/0133,83033,83033,69033,770+0.15%1,626-+2.65%--
11/3033,49033,72033,45033,720+0.45%370-+2.77%--
11/2933,53033,73033,45033,570-0.33%6,131-+2.61%--
11/2833,82033,82033,62033,680-0.06%128-+3.24%--
11/2734,00034,07033,67033,700-0.62%1,292-+3.56%--
11/2434,03034,09033,91033,910+0.62%450-+4.46%--
11/2233,44033,81033,44033,700+0.09%10,154-+4.02%--
11/2133,73033,73033,53033,670+0.12%126-+4.11%--
11/2033,83034,10033,63033,630-0.53%174-+4.21%--
11/1733,55033,81033,55033,810+0.42%6,306-+4.92%--
11/1633,66033,86033,54033,670-0.33%553-+4.62%--
11/1533,52033,81033,46033,780+2.12%8,331-+5.15%--
11/1433,05033,08032,97033,080+0.7%56-+3.2%--
11/1333,17033,17032,76032,850+0.03%976-+2.71%--
11/1032,73032,85032,52032,840-0.24%3,067-+2.88%--
11/0932,56033,00032,48032,920+1.42%537-+3.4%--
11/0832,76032,76032,40032,460-0.22%7,356-+2.14%--
11/0732,80032,80032,53032,530-1.3%639-+2.42%--
11/0632,85033,02032,85032,960+2.26%1,182-+3.83%--
11/0232,32032,33032,15032,230+1.22%3,176-+1.63%--
11/0131,64031,85031,64031,840+2.35%7,918-+0.39%--
10/3130,93031,22030,80031,110+0.65%1,327--1.98%--
10/3030,92030,95030,79030,910-1.12%4,208--2.81%--
10/2731,04031,33031,00031,260+1.33%1,209--1.91%--
10/2631,05031,13030,82030,850-2.37%14,937--3.36%--
10/2531,58031,73031,56031,600+0.83%2,013--1.29%--
10/2431,41031,45030,80031,340+0.26%7,703--2.29%--
10/2331,43031,43031,23031,260-1.11%3,216--2.82%--
10/2031,50031,65031,37031,610-0.32%1,545--1.97%--
10/1931,80031,85031,67031,710-1.92%3,388--1.81%--

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
2015年
7月期
21,080
6/24
16,600
1/16
27,732
2/5
+4.86%
3/18
-12.04%
8/25
2016年
1月期
20,930
8/11
14,910
2/12
52,640
1/12
+5.93%
4/22
-11.86%
1/21
2017年
1月期
20,540
6/20
15,950
8/4
85,755
6/20
+6.19%
12/13
-4.48%
11/9
2018年
1月期
24,150
1/18
19,250
9/8
43,928
6/29
+6.68%
11/7
-8.68%
2/13
2019年
1月期
24,600
10/2
18,990
1/4
30,082
12/25
+5.81%
9/28
-10.91%
12/25
2020年
1月期
24,250
12/17
16,350
3/19
49,680
3/13
+10.11%
6/8
-20.88%
3/18
2021年
1月期
30,750
2/16
21,970
8/3
68,213
5/13
+8.03%
11/17
-6.11%
5/13
2022年
1月期
30,750
9/14
24,700
3/9
61,883
8/16
+7.66%
9/14
-7.57%
1/27
2023年
1月期
34,140
6/19
25,750
1/16

1/6
95,925
8/15
+7.43%
6/14
-5.76%
9/28
最新39,790
2024/3/18
3,943+2%
39,010

年間値上がり率

2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
-11%(0.89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)
2024/03/18 vs 2023/12/29
18%(1.18倍)
過去安値
14,910円(2016/02/12)
167%(2.67倍)
39,790円(3/18)