株価チャート

株価

3/18

前日 (3/15)
2,737
始値
2,760
高値
2,791
安値
2,754
終値 +1.94%
2,790
出来高 +23.53%
425,212

乖離率

株価(5日)
移動平均値
+1.86%
2,739
株価(25日)
移動平均値
+2.2%
2,730
出来高(5日)
移動平均値
+13.24%
375,487

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
03/182,7602,7912,7542,790+1.94%425,212-+2.2%--
03/152,7172,7482,7172,737+0.26%344,229-+0.51%--
03/142,7142,7302,7022,730+0.59%391,454-+0.4%--
03/132,7492,7492,6982,714-0.29%287,453--0.04%--
03/122,7102,7232,6822,722-0.44%429,086-+0.33%--
03/112,7642,7642,7042,734-2.15%841,005-+0.92%--
03/082,7902,8122,7702,794+0.29%710,291-+3.33%--
03/072,8152,8242,7812,786-0.46%487,786-+3.26%--
03/062,7772,8012,7702,799+0.32%458,926-+4.01%--
03/052,7642,7932,7622,790+0.47%301,547-+3.95%--
03/042,7922,7952,7702,777-0.04%573,325-+3.77%--
03/012,7462,7802,7432,778+1.31%232,842-+4.04%--
02/292,7362,7482,7212,7420%323,499-+2.97%--
02/282,7472,7502,7322,742-0.11%276,267-+3.12%--
02/272,7442,7592,7392,745+0.11%174,236-+3.39%--
02/262,7432,7532,7312,742+0.51%387,674-+3.51%--
02/222,7102,7302,7092,728+1.37%122,117-+3.26%--
02/212,6882,6962,6792,691-0.3%417,476-+2.09%--
02/202,7132,7152,6892,699-0.26%144,176-+2.51%--
02/192,6932,7062,6872,706+0.56%280,100-+2.93%--
02/162,6852,7052,6782,691+1.28%264,958-+2.55%--
02/152,6682,6692,6452,657+0.26%93,900-+1.45%--
02/142,6622,6622,6362,650-1.05%577,247-+1.38%--
02/132,6552,6802,6452,678+2.14%731,985-+2.68%--
02/092,6212,6412,6152,622-0.19%172,967-+0.85%--
02/082,6242,6362,6052,627-0.45%205,839-+1.31%--
02/072,6212,6472,6212,639+0.38%337,092-+2.05%--
02/062,6382,6382,6192,629-0.68%279,115-+1.98%--
02/052,6522,6532,6332,647+0.72%502,072-+2.96%--
02/022,6322,6392,6182,628+0.23%135,561-+2.58%--
02/012,6192,6312,6132,622-0.76%192,421-+2.7%--
01/312,6012,6422,5992,642+1.15%731,492-+3.81%--
01/302,6192,6282,6122,612-0.23%355,848-+3.04%--
01/292,5962,6232,5962,618+1.2%528,681-+3.56%--
01/262,6072,6082,5822,587-1.26%209,919-+2.7%--
01/252,6152,6232,6012,620+0.08%660,384-+4.34%--
01/242,6252,6282,6072,618-0.53%165,054-+4.59%--
01/232,6392,6552,6202,632-0.08%380,539-+5.53%--
01/222,6132,6342,6102,634+1.42%128,092-+5.95%--
01/192,6062,6122,5852,597+0.66%245,213-+4.8%--
01/182,5802,5942,5762,580-0.15%326,482-+4.37%--
01/172,6012,6302,5812,584-0.39%139,206-+4.87%--
01/162,6112,6142,5882,594-0.73%382,524-+5.53%--
01/152,5862,6152,5812,613+1.24%410,930-+6.52%--
01/122,5802,5972,5702,581+0.43%235,136-+5.56%--
01/112,5622,5772,5592,570+1.62%955,829-+5.33%--
01/102,5002,5352,4992,529+1.36%309,299-+3.86%--
01/092,5022,5132,4822,495+0.77%139,125-+2.59%--
01/052,4662,4832,4642,476+0.65%141,044-+1.89%--
01/042,4382,4622,4142,460+0.53%223,187-+1.28%--
2023
12/292,4432,4582,4332,447+0.12%158,662-+0.74%--
12/282,4332,4442,4322,444+0.04%72,385-+0.58%--
12/272,4312,4462,4282,443+1.16%178,584-+0.49%--
12/262,4172,4172,4062,4150%151,467--0.66%--
12/252,4322,4352,4122,415+0.12%102,340--0.7%--
12/222,4102,4242,4062,412+0.5%581,921--0.9%--
12/212,3992,4062,3942,400-1.19%582,102--1.44%--
12/202,4152,4402,4152,429+0.83%199,855--0.33%--
12/192,3922,4122,3792,409+0.79%122,180--1.15%--
12/182,3892,3932,3702,390-0.79%299,990--1.93%--
12/152,4012,4192,3992,409+0.5%137,824--1.19%--
12/142,4292,4312,3862,397-1.44%239,442--1.72%--
12/132,4372,4392,4212,432+0.04%106,657--0.25%--
12/122,4502,4522,4292,431-0.08%268,687--0.25%--
12/112,4212,4392,4212,433+1.5%292,772--0.16%--
12/082,4192,4242,3902,397-1.6%295,620--1.6%--
12/072,4482,4502,4302,436-1.26%64,561-+0.04%--
12/062,4232,4672,4232,467+2.07%185,825-+1.48%--
12/052,4342,4412,4152,417-0.86%237,592--0.33%--
12/042,4452,4492,4232,438-0.93%76,654-+0.7%--
12/012,4662,4662,4562,461+0.41%212,356-+1.86%--
11/302,4382,4512,4292,451+0.37%227,667-+1.7%--
11/292,4452,4542,4342,442-0.53%164,222-+1.54%--
11/282,4652,4652,4442,455-0.16%137,798-+2.29%--
11/272,4752,4792,4542,459-0.45%105,397-+2.67%--
11/242,4752,4762,4662,470+0.57%471,673-+3.35%--
11/222,4352,4642,4342,456+0.45%152,953-+2.93%--
11/212,4502,4512,4322,445-0.2%100,136-+2.6%--
11/202,4692,4842,4462,450-0.69%109,377-+2.98%--
11/172,4392,4692,4362,467+0.86%162,648-+3.83%--
11/162,4492,4612,4352,446-0.12%347,993-+3.03%--
11/152,4542,4562,4392,449+1.11%538,798-+3.25%--
11/142,4322,4322,4222,422+0.33%137,357-+2.24%--
11/132,4292,4312,4072,414-0.04%196,305-+2.03%--
11/102,3972,4162,3892,415+0.08%397,728-+2.2%--
11/092,3862,4182,3762,413+1.34%216,878-+2.33%--
11/082,4202,4202,3712,381-1.12%250,794-+1.06%--
11/072,4352,4362,4062,408-1.23%137,906-+2.16%--
11/062,4402,4462,4302,438+1.63%328,087-+3.48%--
11/022,4142,4152,3912,399+0.5%245,724-+1.83%--
11/012,3762,3892,3712,387+2.49%368,664-+1.27%--
10/312,3172,3352,3042,329+1.04%294,137--1.27%--
10/302,3072,3122,2952,305-1.07%422,519--2.5%--
10/272,3062,3312,3022,330+1.44%320,908--1.65%--
10/262,3092,3192,2892,297-1.33%360,314--3.2%--
10/252,3322,3442,3242,328+0.47%281,129--2.18%--
10/242,3182,3222,2692,317+0.17%529,402--2.89%--
10/232,3232,3272,3132,313-0.86%131,780--3.34%--
10/202,3262,3412,3162,333-0.3%472,776--2.75%--
10/192,3392,3532,3312,340-1.35%473,523--2.62%--

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
2016年
8月期
1,609
11/27

11/24

他2件
1,194
2/12
1,767,985
6/1
+5.45%
7/21
-13.35%
2/12
2017年
2月期
1,655
8/2
1,294
9/15
622,936
8/25
+6.31%
12/13

12/9
-4.24%
11/9
2018年
2月期
1,930
1/23
1,581
9/6
434,692
7/3
+6.02%
9/26
-8.06%
2/14
2019年
2月期
1,867
10/2
1,433
12/26
1,132,043
8/14
+6.2%
9/13
-11.61%
12/25
2020年
2月期
1,786
12/13
1,215
3/17

3/13
7,464,951
12/3
+7.68%
6/8
-20.76%
3/16
2021年
2月期
2,051
3/19
1,614
10/30
876,333
9/11
+6.95%
9/14
-4.37%
10/6
2022年
2月期
2,159
9/14
1,787
3/8
5,986,951
5/18
+6.57%
3/30
-7.49%
3/8
2023年
2月期
2,418
8/1
1,867
10/3
17,227,006
1/18
+5.66%
6/14
-5.37%
10/4
最新2,790
2024/3/18
425,212+2.2%
2,730

年間値上がり率

2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/18 vs 2023/12/29
14%(1.14倍)
過去安値
1,194円(2016/02/12)
134%(2.34倍)
2,790円(3/18)