株価チャート

株価

3/27

前日 (3/26)
19,700
始値
19,740
高値
19,740
安値
19,215
終値 -2.46%
19,215
出来高 -34.94%
54

乖離率

株価(5日)
移動平均値
-1.64%
19,535
株価(25日)
移動平均値
+0.82%
19,059
出来高(5日)
移動平均値
-51.79%
112

2023/10/19~2024/03/27

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
03/2719,74019,74019,21519,215-2.46%54-+0.82%--
03/2619,58519,74019,58519,700+0.61%83-+3.52%--
03/2519,50519,58019,50519,580-0.1%30-+3.19%--
03/2219,52519,60019,42519,600+0.1%177-+3.61%--
03/2119,36519,60019,36519,580+3.05%214-+3.8%--
03/1918,85519,06518,85519,000+0.77%178-+1.02%--
03/1818,98518,99018,85518,855-0.68%152-+0.37%--
03/1518,41518,98518,37518,985+1.99%4,368-+1.19%--
03/1418,88019,00018,50518,615-2.67%217--0.64%--
03/1319,31519,50019,04019,125-0.65%75-+2.07%--
03/1221,00021,00018,94019,250-1.79%242-+2.86%--
03/1119,34019,60018,95019,600+2.16%39-+4.85%--
03/0819,44519,44519,18519,185-0.93%58-+2.79%--
03/0719,60019,63519,36519,365-1.02%177-+3.91%--
03/0621,04021,04019,45019,565+0.62%257-+5.17%--
03/0519,22519,44519,19519,445+2.86%1,419-+4.79%--
03/0418,89018,90518,89018,905+0.24%89-+2.13%--
03/0118,71018,86018,71018,860+0.86%114-+2%--
02/2918,55018,70018,55018,700+0.81%920-+1.26%--
02/2818,50018,59018,50018,550-0.11%336-+0.53%--
02/2718,46518,58018,36518,570+0.57%165-+0.67%--
02/2618,31018,62518,31018,465+0.22%1,269-+0.28%--
02/2218,38518,54518,21018,425-1.13%391-+0.12%--
02/2118,70018,70018,62018,635-0.32%73-+1.34%--
02/2018,54018,69518,30018,695+1.05%47-+1.85%--
02/1918,10018,50018,10018,500+1.09%40-+0.98%--
02/1618,26518,30017,92518,300+0.74%54--0.06%--
02/1518,28518,28517,95018,165-0.33%9--0.71%--
02/1418,23518,23517,99518,225-0.05%6--0.31%--
02/1318,39518,42517,68018,235-0.87%52--0.15%--
02/0918,39518,39518,39518,395+0.74%3-+0.79%--
02/0818,40018,40018,20018,260-0.46%159-+0.25%--
02/0718,52018,52018,34518,345-1.87%8-+0.92%--
02/0618,70018,70018,69518,695+0.78%2-+3.07%--
02/0518,82018,82018,44518,550-0.88%32-+2.57%--
02/0218,50518,71518,50518,715-0.77%13-+3.79%--
02/0118,60018,86018,35018,860+1.89%46-+4.9%--
01/3118,46018,51018,46018,5100%111-+3.3%--
01/3018,47018,51018,43018,510+0.6%33-+3.63%--
01/2918,30018,40018,29018,400+0.55%34-+3.32%--
01/2618,50018,50018,25018,300-0.65%520-+3.02%--
01/2518,28518,42018,28518,420+0.93%35-+3.93%--
01/2418,50018,50018,16018,250-0.44%62-+3.26%--
01/2318,50018,50018,25018,330-0.33%228-+3.98%--
01/2218,00018,39018,00018,390+3.49%414-+4.61%--
01/1817,92017,92017,77017,770-2.28%64-+1.41%--
01/1718,19518,19518,18518,185+0.72%9-+3.89%--
01/1618,00018,16018,00018,055+1.23%156-+3.31%--
01/1518,00018,00017,83017,835+0.06%30-+2.27%--
01/1218,24018,24017,77517,825-2.33%112-+2.28%--
01/1118,28018,28518,23518,250+1.96%70-+4.78%--
01/1017,82017,90017,82017,900+0.45%13-+2.99%--
01/0917,82017,83017,82017,820+0.25%17-+2.64%--
01/0517,89517,89517,62017,775-0.67%34-+2.49%--
01/0417,24517,89517,24517,895+2.17%93-+3.27%--
2023
12/2917,51017,51517,51017,515+0.92%19-+1.25%--
12/2817,15517,35517,15517,3550%22-+0.37%--
12/2717,35017,42017,35017,3550%5-+0.43%--
12/2617,10517,35517,10517,355+0.87%45-+0.48%--
12/2517,15517,20517,15517,205-1.15%15--0.3%--
12/2217,40517,42517,40517,405+0.32%72-+0.89%--
12/2117,31017,35017,25517,350+1.46%55-+0.68%--
12/2017,01517,10016,80017,100-0.49%59--0.69%--
12/1817,16017,18517,00017,185-0.32%84--0.17%--
12/1517,25017,34017,17017,240-0.46%33-+0.2%--
12/1417,24017,32017,24017,320+0.9%2-+0.73%--
12/1317,20017,20017,16517,165+0.23%15--0.03%--
12/1217,31517,31517,12517,125-0.03%86--0.15%--
12/1117,00017,21017,00017,130+1.06%23--0.04%--
12/0817,07517,07516,27516,950-1.99%40--0.98%--
12/0717,35017,35017,22517,295-1.17%28-+1.12%--
12/0617,32017,50017,32017,500+2.25%89-+2.48%--
12/0517,53517,53517,11517,115-2.42%32-+0.43%--
12/0417,57517,57517,41517,540-0.2%707-+3.03%--
12/0117,55517,57517,51017,575+1.3%6-+3.44%--
11/3017,46517,70017,35017,350-0.26%22-+2.26%--
11/2817,41517,41517,38517,3950%3-+2.58%--
11/2717,53017,53017,39517,395-0.11%21-+2.61%--
11/2417,14017,41517,13517,415+1.6%5-+2.76%--
11/2217,34517,41017,14017,140-0.98%113-+1.23%--
11/2117,19517,31017,19517,310+1.2%38-+2.21%--
11/2017,17017,30017,10517,105-0.15%67-+1.05%--
11/1717,12017,13017,12017,130+1.03%8-+1.2%--
11/1617,09517,10016,95516,955-0.85%50-+0.17%--
11/1517,08017,10017,08017,100+0.88%52-+0.96%--
11/1416,96016,96016,95016,950-0.09%7-+0.05%--
11/1016,96516,96516,96516,965-0.15%1-+0.04%--
11/0817,10017,10016,99016,9900%6-+0.09%--
11/0716,95016,99016,89016,990+0.15%5-0%--
11/0616,94516,96516,94516,965+1.56%14--0.22%--
11/0216,64017,10016,64016,705+0.24%57--1.88%--
11/0116,81517,06516,66516,665-0.83%20--2.29%--
10/3117,01017,01016,80516,805+1.17%130--1.66%--
10/3016,61016,61016,61016,610-0.03%1--2.94%--
10/2616,61516,61516,61516,6150%2--3.11%--
10/2516,61516,61516,61516,6150%1--3.28%--
10/2416,80016,80016,61516,615-0.51%5--3.45%--
10/2316,70016,70016,70016,7000%29--3.13%--
10/2016,99516,99516,66516,700-1.76%27--3.28%--
10/1917,12517,12517,00017,000-0.61%21--1.7%--

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
14,650
7/24
11,540
4/17
3,367
4/6
+5.59%
5/12
-0.84%
8/18
2018年
1月期
18,800
1/10
13,230
9/6
1,898
1/18
+12.66%
1/10
-10.14%
2/14
2019年
1月期
15,620
8/1
11,330
12/25
2,135
9/4
+4.77%
9/26
-16.43%
12/25
2020年
1月期
15,060
12/13
9,400
3/17
912
3/25
+10.74%
5/7
-25.15%
3/13
2021年
1月期
16,970
7/14
12,770
8/7
775
3/22
+6.46%
3/22
-4.09%
8/20
2022年
1月期
18,000
9/14
14,320
6/21

6/20
340
9/3
+7.61%
9/14
-7.67%
1/27
2023年
1月期
17,500
6/27

6/21

他2件
14,935
10/3
247
5/12
+4.55%
6/21
-4.42%
9/26
最新19,215
2024/3/27
54+0.82%
19,059

年間値上がり率

2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/03/27 vs 2023/12/29
10%(1.1倍)
過去安値
9,400円(2020/03/17)
104%(2.04倍)
19,215円(3/27)