株価チャート

株価

3/28

前日 (3/27)
2,830
始値
2,830
高値
2,830
安値
2,813
終値 -0.6%
2,813
出来高 -50%
6

乖離率

株価(5日)
移動平均値
-1.19%
2,847
株価(25日)
移動平均値
+2.29%
2,750
出来高(5日)
移動平均値
-91.18%
68

2023/10/24~2024/03/28

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
03/282,8302,8302,8132,813-0.6%6-+2.29%--
03/272,8462,9002,8302,830-0.56%12-+3.17%--
03/262,8982,8982,7962,846-1.18%118-+3.98%--
03/252,8982,8982,8302,880+0.56%27-+5.49%--
03/222,8202,8902,8202,864+1.85%179-+5.29%--
03/212,8042,8132,8042,812+1.81%8-+3.73%--
03/192,7622,7622,7622,762+0.62%1-+2.22%--
03/182,7382,7452,7382,745+2.43%6-+1.78%--
03/152,6802,6802,6802,680-0.37%39--0.37%--
03/142,7012,7012,6902,690-0.26%91-+0.11%--
03/132,6652,8102,6652,697+1.2%806-+0.48%--
03/122,7102,7102,6652,665-2.2%378--0.6%--
03/112,7992,7992,6972,725-2.64%85-+1.72%--
03/082,7992,7992,7992,7990%1-+4.67%--
03/072,7692,7992,7692,799-0.39%5-+4.99%--
03/062,8102,8102,8102,810+1.19%20-+5.76%--
03/042,8262,8272,7542,777+1.42%431-+4.91%--
03/012,7252,7382,7252,738+1.52%3-+3.71%--
02/292,7252,7252,6972,6970%3-+2.39%--
02/282,6972,6972,6972,697-0.26%3-+2.51%--
02/272,7392,7392,7042,704-0.07%30-+2.93%--
02/262,7362,7362,7012,706+0.74%34-+3.24%--
02/222,6762,6862,6752,686+0.94%38-+2.72%--
02/212,6992,6992,6612,661-0.45%28-+1.91%--
02/202,6862,6862,6732,673+1.52%103-+2.49%--
02/192,6332,6662,6012,633-1.86%184-+1.04%--
02/162,6412,6832,6412,683+1.05%240-+3.07%--
02/152,6842,6842,6552,655+0.8%26-+2.23%--
02/142,5892,6342,5862,634-0.19%18-+1.66%--
02/132,6152,6422,6152,639+1.5%349-+2.13%--
02/092,6202,6202,5992,600-0.76%9-+0.93%--
02/082,6292,6292,5902,620+1.35%131-+1.99%--
02/072,6402,6402,5852,585-0.54%116-+0.9%--
02/062,5992,6002,5992,599-0.8%315-+1.72%--
02/052,6112,6202,4992,620+0.31%1,949-+2.83%--
02/022,6152,6152,6082,612-0.04%1,152-+2.88%--
02/012,6492,6492,6112,6130%12-+3.24%--
01/312,5952,6132,5852,613+0.73%13-+3.57%--
01/302,6082,6082,5942,594+0.27%12-+3.14%--
01/292,5892,5902,5802,587+1.17%229-+3.15%--
01/262,5942,5942,5572,557-1.43%43-+2.28%--
01/252,6032,6032,5892,594-0.04%107-+3.97%--
01/242,6062,6072,5952,595-0.57%44-+4.34%--
01/232,6832,6832,5962,610+0.42%514-+5.16%--
01/222,5702,5992,5702,599+1.44%34-+4.97%--
01/192,5772,5772,5612,562+0.23%82-+3.72%--
01/182,5672,5672,5562,556-0.58%57-+3.73%--
01/172,5942,6202,5712,571-0.85%49-+4.51%--
01/162,5942,5942,5822,593-1.29%369-+5.58%--
01/152,5982,7002,5982,627+3.1%598-+7.27%--
01/122,5942,5942,5482,548+0.16%722-+4.34%--
01/112,5392,5442,5392,544+1.44%26-+4.35%--
01/102,4652,5082,4652,508+1.79%58-+3.04%--
01/092,4622,4722,4622,464+0.94%50-+1.32%--
01/052,4292,4412,4292,441+0.7%25-+0.37%--
01/042,4092,4242,4012,424+0.08%9--0.37%--
2023
12/292,4242,4352,4222,4220%3--0.49%--
12/282,4272,4272,4172,422-0.21%101--0.53%--
12/272,4092,5002,4092,427+1.29%266--0.41%--
12/262,4092,4092,3962,396-0.54%17--1.68%--
12/252,4142,4142,4062,409+0.08%13--1.23%--
12/222,3902,4652,3902,407-0.21%15--1.39%--
12/212,4142,4142,4122,412-0.25%123--1.23%--
12/202,4062,4182,4062,418+1.26%273--1.02%--
12/182,4142,4142,3882,388-1.61%8--2.25%--
12/152,4522,4522,4272,427+0.58%4--0.74%--
12/142,4382,4382,4132,413-1.95%240--1.23%--
12/132,4792,4882,4612,461+0.45%20-+0.7%--
12/122,4562,4602,4502,450-0.24%6-+0.29%--
12/112,4532,4562,4532,456+1.74%140-+0.57%--
12/082,4402,4402,4142,414-1.63%60--1.07%--
12/072,4542,4542,4542,454-0.49%1-+0.66%--
12/062,4532,4662,4532,466+1.48%10-+1.36%--
12/052,4442,4442,4272,430-0.41%12-+0.08%--
12/042,4552,4552,4402,440-0.77%42-+0.66%--
12/012,4682,4682,4592,459+0.45%7-+1.65%--
11/292,4532,4532,4412,448-0.24%17-+1.37%--
11/282,4602,4602,4542,4540%3-+1.83%--
11/272,4812,4812,4542,454-0.61%6-+1.95%--
11/242,4692,4692,4692,469+0.24%3-+2.7%--
11/222,4332,4672,4332,463+0.86%22-+2.63%--
11/212,4542,4542,4412,442-0.81%13-+1.88%--
11/202,4602,4772,4602,462+1.07%17-+2.8%--
11/172,4362,4362,4362,436-0.57%1-+1.75%--
11/162,4502,4502,4502,450-0.28%1-+2.38%--
11/152,4542,4622,4542,457+0.82%11-+2.63%--
11/142,4422,4422,4372,437+0.16%18-+1.84%--
11/132,4212,4332,4212,433+0.41%3-+1.8%--
11/102,4032,4242,4032,423+0.33%53-+1.47%--
11/092,3972,4152,3972,415+1.09%7-+1.22%--
11/082,4222,4222,3892,389-1.57%20-+0.13%--
11/072,4402,4402,4272,427-0.65%12-+1.68%--
11/062,4632,4632,4432,443+0.49%106-+2.3%--
11/022,4152,4312,4152,431+1.21%5-+1.84%--
11/012,3982,4022,3982,402+1.61%8-+0.59%--
10/312,3522,3642,3522,364+1.46%2--1.05%--
10/302,3252,3302,3252,330-0.47%5--2.59%--
10/272,3402,3432,3402,341+0.47%24--2.42%--
10/262,3292,3302,3292,330+0.09%3--3.08%--
10/242,3442,3442,3002,328-0.51%12--3.4%--

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
2017年
1月期
1,675
1/30
1,126
7/6
4,068
3/3
+15.37%
3/6
-6.04%
7/6
2018年
1月期
1,777
11/15
1,400
8/25
10,001
6/4
+13.41%
10/25
-9.21%
2/14
2019年
1月期
1,721
10/2
1,348
12/25
33,445
10/15
+5.46%
9/26
-10.71%
12/25
2020年
1月期
1,678
12/17
1,199
3/13
182,943
4/30
+6.84%
5/28
-18.07%
3/16
2021年
1月期
1,960
6/28
1,488
8/3
30,262
9/14
+6.9%
9/8
-4.36%
5/13
2022年
1月期
2,100
9/14
1,826
3/8
9,403
12/28
+6.76%
9/14
-5.93%
1/27
2023年
1月期
2,430
7/14
1,918
9/28
6,771
7/6
+5.22%
6/14
-4.47%
9/28
最新2,813
2024/3/28
6+2.29%
2,750

年間値上がり率

2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
11%(1.11倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
20%(1.2倍)
2024/03/28 vs 2023/12/29
16%(1.16倍)
過去安値
1,126円(2016/07/06)
150%(2.5倍)
2,813円(3/28)