株価チャート

株価

3/27

前日 (3/26)
7,545
始値
7,552
高値
7,552
安値
7,552
終値 +0.09%
7,552
出来高 +400%
100

乖離率

株価(5日)
移動平均値
+0.31%
7,529
株価(25日)
移動平均値
-2.29%
7,729
出来高(5日)
移動平均値
+100%
50

2021/08/27~2024/03/27

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
03/277,5527,5527,5527,552+0.09%100--2.29%--
03/267,5357,5457,5357,545+0.2%20--2.49%--
03/227,5337,5337,5307,530-0.21%100--2.8%--
03/217,5467,5467,5467,546+0.96%20--2.72%--
03/087,4747,4747,4747,474+0.48%10--3.77%--
03/057,4417,4417,4387,438-2.23%20--4.32%--
03/047,6167,6167,6087,608-0.42%30--2.25%--
03/017,6407,6407,6407,640-1.16%10--1.86%--
02/297,7307,7307,7307,730-1.9%10--0.71%--
02/137,8807,8807,8807,880+0.08%10-+1.27%--
01/187,8747,8747,8747,874+0.18%10-+1.36%--
2023
12/277,8607,8607,8607,860+1.45%10-+1.34%--
12/077,7487,7487,7487,748-1.66%10--0.03%--
12/047,8797,8797,8797,8790%20-+1.66%--
12/017,7407,8847,7407,879+1.85%5,570-+1.8%--
11/157,7367,7367,7367,736-0.22%30-+0.1%--
10/167,7597,7677,7537,753+1.99%40-+0.34%--
10/137,6027,6027,6027,602-1.93%10--1.59%--
10/117,8007,8007,7527,752-0.72%20-+0.32%--
10/107,9017,9017,8087,808-2.59%20-+1.17%--
09/298,0478,0478,0168,016+1.51%150-+4%--
09/257,8977,8977,8977,897+0.34%30-+2.69%--
09/197,8707,8707,8707,870+0.87%10-+2.59%--
09/137,8027,8027,8027,802+0.03%10-+1.76%--
09/077,8557,8557,8007,800+0.1%20-+1.73%--
09/067,7927,7927,7927,792+0.27%600-+1.76%--
09/017,8677,8677,7717,7710%40-+1.54%--
08/257,7697,7717,7697,771-0.32%20-+1.57%--
08/147,7967,7967,7967,796+1.87%10-+1.94%--
08/047,6537,6537,6537,653-0.12%10-+0.13%--
07/317,6627,6627,6627,662-0.01%10-+0.27%--
07/257,6637,6637,6637,663+0.47%240-+0.3%--
07/117,6277,6277,6277,627-0.12%100--0.22%--
06/287,6367,6367,6367,636+0.97%10--0.25%--
06/207,5637,5637,5637,563+0.04%10--1.25%--
06/067,5567,5607,5567,560-2.1%20--1.42%--
05/087,7227,7227,7227,722-0.12%10-+0.49%--
04/287,7317,7317,7317,731+1.09%100-+0.48%--
04/217,6507,6507,6487,648+1.04%20--0.74%--
03/317,6667,6667,5697,569-1.73%20--1.96%--
03/137,7027,7027,7027,7020%10--0.45%--
03/107,7027,7027,7027,702+0.56%10--0.53%--
02/287,6597,6597,6597,659+1.78%20--1.16%--
02/207,5257,5257,5257,525-0.44%10--2.97%--
01/307,5587,5587,5587,558-0.13%10--2.67%--
01/277,5687,5687,5687,568+1.76%10--2.59%--
01/257,4377,4377,4377,437-4.29%10--4.36%--
01/197,7707,7707,7707,770-0.3%10--0.23%--
01/047,7937,7937,7937,793+3.26%10-+0.08%--
2022
12/267,5477,5477,5477,547-1.95%50--3.08%--
12/227,6967,6977,6967,697-0.12%20--1.26%--
12/127,7067,7067,7067,706+0.13%140--1.14%--
11/217,6967,6967,6967,696+0.33%10--1.22%--
11/187,6717,6717,6717,671+0.63%10--1.5%--
11/167,6237,6237,6237,623-0.08%10--2.09%--
11/117,6297,6297,6297,629-1.65%10--2.08%--
10/267,7577,7577,7577,757-1.96%20--0.5%--
09/267,9127,9127,9127,912+2.26%80-+1.51%--
08/087,7487,7487,7077,737-0.74%40--0.59%--
07/267,8407,8407,7957,795-1.95%60-+0.17%--
07/198,5528,5527,9507,950-0.29%40-+2.28%--
07/067,9737,9737,9737,973-0.49%10-+2.82%--
07/058,0168,0168,0128,012-0.11%20-+3.67%--
07/048,7278,7278,0218,021+0.55%50-+4.18%--
07/017,9777,9777,9777,977+1.37%10-+4.02%--
06/307,8687,8697,8687,869+0.28%20-+2.9%--
06/297,8187,8477,8187,847+0.41%40-+2.86%--
06/277,8137,8157,8137,815+0.5%30-+2.68%--
05/107,7767,7767,7767,776+1.58%80-+2.42%--
05/027,6557,6557,6557,655-1.07%30-+1.04%--
03/227,4447,7717,4447,738-0.08%30-+2.33%--
03/177,7447,7447,7447,744-0.04%100-+2.52%--
03/087,6277,7477,6277,747-0.39%60-+2.79%--
03/077,6407,7777,6407,777+0.4%120-+3.29%--
03/047,6137,7467,6137,746+0.6%80-+2.98%--
02/257,6267,7007,6267,700+1.26%80-+2.45%--
02/247,7507,7507,6047,604-0.28%90-+1.2%--
02/227,7707,7707,6227,625+0.05%110-+1.44%--
02/217,6217,6217,6217,621-1.75%40-+1.34%--
02/187,6377,7777,6287,757+0.09%130-+3.11%--
02/177,7507,7507,7507,750+0.78%10-+3.03%--
01/317,6907,6907,6907,690+0.52%70-+2.32%--
01/257,6507,6507,6507,650-0.64%10-+1.77%--
01/247,6997,6997,6997,699+1.64%10-+2.39%--
01/217,5167,5807,4517,575+1.27%290-+0.74%--
01/147,3577,4807,3577,480+2.24%30--0.61%--
01/137,3167,3167,3167,316+0.41%10--2.89%--
01/127,2867,2867,2867,286+0.01%10--3.62%--
01/117,2857,2857,2857,285-1.95%10--3.9%--
01/077,2807,4307,2807,430+0.41%20--2.33%--
01/067,4007,4007,4007,4000%20--2.91%--
2021
12/207,4007,4007,4007,400+0.82%20--3.13%--
12/067,3407,3407,3407,340-0.68%10--4.11%--
11/047,3907,3907,3907,390+1.23%10--3.7%--
11/027,3007,3007,3007,300-3.18%10--5.11%--
10/287,5407,5407,5407,540+3.01%10--2.26%--
10/257,3207,3207,3207,320-3.05%20--5.28%--
09/087,5507,5507,5507,550-0.53%80--2.58%--
09/027,5907,5907,5907,5900%60--2.29%--
08/277,5907,5907,5907,590-0.91%10--2.47%--

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
7月期
10,640
3/16
10,000
3/13
730
6/9
+1.75%
5/15
-1.02%
8/4
2018年
1月期
10,270
8/8
9,630
6/15
51,410
7/20
+1.4%
8/30
-2.23%
6/15
2019年
1月期
9,870
1/21
9,000
7/29
156,000
4/1
+2.39%
1/21
-3.64%
5/15
2020年
1月期
9,270
11/12
8,060
7/30
11,430
12/11
+1.58%
9/12
-4.57%
4/14
2021年
1月期
8,290
9/9
7,600
6/24
17,200
3/31
+3.11%
2/18
-5.27%
10/25
2022年
1月期
8,727
7/4
7,280
1/7
290
1/21
+4.19%
7/4
-4.36%
1/25
2023年
1月期
7,912
9/26
7,437
1/25
240
7/25
+4%
9/29
-2.25%
3/4
最新7,552
2024/3/27
100-2.29%
7,729

年間値上がり率

2018/12/25 vs 2017/12/29
-4%(0.96倍)
2019/12/30 vs 2018/12/25
-5%(0.95倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/20 vs 2020/12/30
-4%(0.96倍)
2022/12/26 vs 2021/12/20
2%(1.02倍)
2023/12/27 vs 2022/12/26
4%(1.04倍)
2024/03/27 vs 2023/12/27
-4%(0.96倍)
過去安値
7,280円(2022/01/07)
4%(1.04倍)
7,552円(3/27)