株価チャート

株価

3/28

前日 (3/27)
2,603
始値
2,601
高値
2,601
安値
2,560
終値 -1.65%
2,560
出来高 +209.78%
10,040

乖離率

株価(5日)
移動平均値
-1.04%
2,587
株価(25日)
移動平均値
+1.23%
2,529
出来高(5日)
移動平均値
+41.27%
7,107

2023/10/30~2024/03/28

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
03/282,6012,6012,5602,560-1.65%10,040-+1.23%--
03/272,5842,6032,5842,603+1.01%3,241-+3.09%--
03/262,5792,5822,5682,577-0.15%21,105-+2.26%--
03/252,6142,6142,5812,581-1.3%491-+2.62%--
03/222,6182,6182,6022,615+0.81%658-+4.22%--
03/212,5972,6022,5892,594+0.66%346-+3.68%--
03/192,5492,5772,5472,577+0.98%646-+3.25%--
03/182,5232,5522,5202,552+1.67%214-+2.53%--
03/152,5002,5152,5002,510+0.68%235-+1.05%--
03/142,4902,4932,4822,493+0.4%6,249-+0.48%--
03/132,5152,5152,4822,483-0.08%183-+0.2%--
03/122,5032,5032,4662,485+0.08%313-+0.32%--
03/112,5352,5352,4832,483-2.51%439-+0.32%--
03/082,5632,5632,5292,547+0.47%57-+2.99%--
03/072,5502,5522,5332,535+0.08%211-+2.67%--
03/062,5222,5352,5222,533+0.32%375-+2.76%--
03/052,5162,5252,5072,525+0.44%99-+2.64%--
03/042,5412,5412,5122,514-0.32%441-+2.36%--
03/012,5012,5232,5012,522+0.88%543-+2.85%--
02/292,4962,5002,4802,500+0.16%213-+2.08%--
02/282,4992,4992,4902,496+0.16%249-+2%--
02/272,4962,5062,4922,492-0.12%930-+1.92%--
02/262,4912,5052,4902,495+0.6%1,096-+2.17%--
02/222,4682,4822,4682,480+0.57%1,020-+1.68%--
02/212,4532,4662,4532,466+0.24%249-+1.19%--
02/202,4762,4782,4602,460-0.53%365-+1.03%--
02/192,4652,4732,4622,473+0.24%495-+1.56%--
02/162,4622,4752,4472,467+1.48%954-+1.4%--
02/152,4402,4412,4202,431+0.25%113-0%--
02/142,4422,4422,4192,425-1.14%224--0.16%--
02/132,4292,5712,4212,453+1.7%1,360-+1.11%--
02/092,4102,4202,4102,412-0.17%518--0.37%--
02/082,4232,4272,4032,416-0.74%354--0.04%--
02/072,4172,4382,4172,434+0.25%335-+0.91%--
02/062,4512,4512,4272,428-0.9%440-+0.91%--
02/052,4612,4612,4442,450+0.45%116-+2.04%--
02/022,4502,4552,4392,439+0.16%117-+1.88%--
02/012,4272,4402,4272,435-0.53%6,829-+2.01%--
01/312,4202,4482,4202,448+1.16%20-+2.86%--
01/302,4352,4352,4202,420-0.45%12,516-+1.98%--
01/292,4142,4362,4142,431+0.96%9-+2.7%--
01/262,4252,4252,4062,408-0.78%31-+2.03%--
01/252,4302,4362,4232,427-0.37%10,104-+3.14%--
01/242,4512,4512,4312,436-0.61%39-+3.79%--
01/232,4582,4692,4482,451+0.25%103-+4.7%--
01/222,4292,4452,4292,445+1.41%69-+4.71%--
01/192,4322,4322,4102,411-0.66%25-+3.48%--
01/182,4302,4322,4202,427+0.12%22-+4.3%--
01/172,4442,4672,4222,424-0.33%8,158-+4.39%--
01/162,4562,4562,4322,432-0.82%5,550-+4.92%--
01/152,4302,4582,4272,452+1.03%390-+5.96%--
01/122,4292,4432,4182,427+0.66%416-+5.16%--
01/112,4022,4232,4012,411+1.17%7,600-+4.69%--
01/102,3622,3872,3552,383+1.49%467-+3.65%--
01/092,3512,3562,3472,348+0.51%935-+2.26%--
01/052,3302,3422,3232,336+0.91%256-+1.83%--
01/042,2882,3152,2802,315+1.18%1,076-+0.96%--
2023
12/292,2942,3002,2802,288-0.04%87--0.22%--
12/282,2852,2922,2852,289-0.09%7,183--0.22%--
12/272,2812,2922,2812,291+0.97%88--0.22%--
12/262,2772,2772,2692,269-0.09%4--1.18%--
12/252,2892,2892,2712,271+0.22%412--1.17%--
12/222,2562,2722,2562,266+0.44%18--1.48%--
12/212,2632,2632,2542,256-1.05%21--1.96%--
12/202,2582,2892,2582,280+1.06%4,121--1%--
12/192,2572,2612,2432,256+0.49%105--2.04%--
12/182,2592,2592,2372,245-1.19%378--2.6%--
12/152,2862,2882,2722,272-0.35%123--1.47%--
12/142,3172,3172,2752,280-1.3%364--1.08%--
12/132,3412,3412,3102,310-0.47%49-+0.26%--
12/122,3362,3362,3212,321-0.17%49-+0.83%--
12/112,3202,3382,3172,325+1.09%67-+1%--
12/082,3082,3112,2902,300-0.69%84-0%--
12/072,3302,3302,3132,316-0.86%3,035-+0.74%--
12/062,3052,3362,3052,336+1.57%318-+1.79%--
12/052,2982,3102,2982,300-0.43%102-+0.48%--
12/042,3122,3122,2942,310-0.3%72-+1.05%--
12/012,3202,3212,3142,317+1%74-+1.58%--
11/302,2982,2982,2942,294-0.35%28-+0.75%--
11/292,3112,3112,3002,302-0.39%113-+1.28%--
11/282,3282,3282,3092,311-0.17%120-+1.85%--
11/272,3302,3322,3122,315-0.56%204-+2.21%--
11/242,3282,3302,3242,328+0.43%452-+2.96%--
11/222,3042,3192,3042,318+0.61%21-+2.75%--
11/212,3102,3102,2942,304-0.26%125-+2.26%--
11/202,3222,3312,3102,310-0.39%45-+2.71%--
11/172,2972,3192,2972,319+0.96%3,640-+3.25%--
11/162,3072,3082,2972,297-0.13%526-+2.36%--
11/152,3242,3242,2982,300+0.13%24-+2.59%--
11/142,3012,3012,2962,297+0.31%53-+2.5%--
11/132,2902,2932,2862,290+0.26%87-+2.32%--
11/102,2712,2842,2642,284+1.38%12-+2.19%--
11/092,2532,2532,2532,253+0.81%2-+1.03%--
11/082,2802,2802,2352,235-1.63%158-+0.27%--
11/072,3112,3112,2722,272-1.43%85-+1.93%--
11/062,3122,3172,3012,305+0.74%377-+3.41%--
11/022,2892,2922,2882,288+0.53%871-+2.65%--
11/012,2622,2792,2622,276+2.61%275-+2.11%--
10/312,2092,2252,1772,218+1.32%1,079--0.54%--
10/302,2122,2122,1892,189-1.04%16--1.97%--

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
1,840
11/27
1,369
6/24
31,851
10/28
+4.08%
7/20
-9.88%
2/12
2017年
2月期
1,821
6/29
1,480
11/9

9/15
17,660
11/8
+6.27%
12/13
-4.48%
11/9
2018年
2月期
2,017
1/12
1,750
9/7

9/6
26,005
7/18
+6.14%
9/21
-6.66%
2/14
2019年
2月期
1,992
10/3
1,668
12/25
88,957
7/24
+5.04%
9/24
-8.92%
12/25
2020年
2月期
1,987
11/14
1,379
3/13
52,273
9/18
+6.1%
11/14
-18.37%
3/16
2021年
2月期
1,975
2/25
1,656
10/30
20,737
8/13
+6.14%
9/14
-4.41%
5/13
2022年
2月期
2,028
9/24
1,717
3/9

3/8
82,668
12/28
+4.97%
3/24
-5.27%
3/8
2023年
2月期
2,318
8/1
1,817
9/28
111,706
1/27
+5.96%
8/1
-4.62%
10/4
最新2,560
2024/3/28
10,040+1.23%
2,529

年間値上がり率

2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
22%(1.22倍)
2024/03/28 vs 2023/12/29
12%(1.12倍)
過去安値
1,369円(2016/06/24)
87%(1.87倍)
2,560円(3/28)