株価チャート

株価

3/28

前日 (3/27)
31,080
始値
30,860
高値
31,010
安値
30,380
終値 -1.99%
30,460
出来高 +3.19%
4,728,495

乖離率

株価(5日)
移動平均値
-1.12%
30,806
株価(25日)
移動平均値
+3.44%
29,447
出来高(5日)
移動平均値
+11.96%
4,223,216

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
03/2830,86031,01030,38030,460-1.99%4,728,495-+3.44%--
03/2730,70031,41030,62031,080+1.64%4,582,099-+5.95%--
03/2630,56030,75030,36030,580-0.03%3,077,201-+4.73%--
03/2531,13031,23030,59030,590-2.33%3,675,868-+5.16%--
03/2231,47031,60031,02031,320+0.58%5,052,415-+8.15%--
03/2130,80031,20030,61031,140+4.15%6,797,561-+8.22%--
03/1929,32029,91529,04529,900+1.18%7,042,682-+4.51%--
03/1828,46029,55028,39029,550+5.33%6,020,605-+3.91%--
03/1527,80028,21527,76528,055-0.71%3,907,802--0.79%--
03/1427,90028,25527,62028,255+0.77%3,799,281-+0.42%--
03/1328,72028,73527,70028,040-0.64%6,219,853-+0.18%--
03/1227,78028,25027,45028,2200%6,098,650-+1.28%--
03/1128,50528,54527,76528,220-4.34%7,437,028-+1.81%--
03/0829,56529,97529,30529,500+0.36%5,700,893-+7.03%--
03/0730,58030,72029,26529,395-2.57%7,935,605-+7.39%--
03/0629,75530,21029,66030,1700%4,262,741-+11.02%--
03/0529,93030,34029,76030,170+0.03%4,216,756-+11.97%--
03/0430,41030,47030,00030,160+0.85%5,202,967-+12.96%--
03/0129,00529,98528,93029,905+3.82%6,889,392-+12.93%--
02/2928,46028,90028,35028,805-0.02%5,336,041-+9.65%--
02/2828,87028,96028,63528,810-0.24%3,698,918-+10.29%--
02/2728,87029,12528,65528,880+0.31%4,732,202-+11.18%--
02/2629,03029,12528,77028,790+0.37%4,630,980-+11.61%--
02/2228,29028,75028,00528,685+4.37%8,527,033-+12.1%--
02/2127,39027,58027,21027,485-0.56%4,503,029-+8.25%--
02/2027,82028,15027,48027,640-0.38%5,914,724-+9.48%--
02/1927,73527,87527,49027,745-0.23%4,335,351-+10.49%--
02/1628,05528,32027,61527,810+1.77%8,468,236-+11.44%--
02/1527,21027,35526,99027,325+2.3%5,800,803-+10.31%--
02/1426,68526,85026,51026,710-1.29%6,112,037-+8.7%--
02/1326,45027,10026,35527,060+5.74%7,998,374-+11.07%--
02/0925,72026,10025,59025,590+0.22%7,362,825-+6.09%--
02/0824,87025,65024,76525,535+4.05%9,070,052-+6.69%--
02/0724,26024,62524,14024,540-0.04%5,440,521-+3.31%--
02/0624,71024,75524,44024,550-1.33%4,053,722-+3.94%--
02/0525,00025,00524,63524,880+1.18%5,037,089-+5.91%--
02/0224,69024,95024,45524,590+1.05%6,685,629-+5.41%--
02/0124,29524,56024,24524,335-1.72%5,802,833-+5%--
01/3123,99024,76023,92524,760+1.29%5,410,705-+7.52%--
01/3024,66524,69524,40524,445+0.16%4,359,682-+6.92%--
01/2924,13024,62024,10524,405+1.54%4,904,416-+7.33%--
01/2624,28024,46023,95024,035-2.79%6,678,405-+6.4%--
01/2524,60024,79524,23524,725+0.3%5,475,689-+10.2%--
01/2425,02525,02524,50524,650-1.71%7,052,907-+10.71%--
01/2325,22025,73024,94525,080-0.3%10,046,228-+13.57%--
01/2224,84025,16524,78025,155+3.35%6,556,143-+14.89%--
01/1924,49524,50524,08524,340+2.87%7,444,336-+12.17%--
01/1823,56024,03523,52523,660-0.13%6,279,745-+9.86%--
01/1724,25524,71523,67523,690-0.92%9,894,139-+10.84%--
01/1624,29524,34523,83523,910-1.48%7,159,284-+12.57%--
01/1523,89524,40523,77524,270+1.87%6,557,439-+14.88%--
01/1223,53524,02023,51523,825+2.72%8,587,075-+13.64%--
01/1123,05023,27022,85523,195+3.66%8,345,934-+11.27%--
01/1021,67022,46521,63022,375+4.12%8,948,268-+7.77%--
01/0921,51021,75021,26521,490+2.28%6,718,322-+3.77%--
01/0520,96021,23020,84021,010+0.62%4,509,413-+1.56%--
01/0420,37520,89520,12520,880-0.83%6,770,283-+0.92%--
2023
12/2921,13521,32520,90021,055-0.61%4,939,291-+1.73%--
12/2821,05521,23021,02521,185-0.63%4,510,385-+2.31%--
12/2721,09521,41021,09521,320+2.45%5,543,063-+2.98%--
12/2620,85020,86020,68520,810+0.1%2,894,626-+0.58%--
12/2520,96020,98020,73020,790+0.7%2,525,971-+0.44%--
12/2220,78020,92020,63520,645+0.17%4,233,056--0.34%--
12/2120,83020,85020,57020,610-3.47%5,870,539--0.59%--
12/2021,05521,50521,05521,350+3.12%7,143,803-+2.87%--
12/1920,23520,72020,04520,705+2.58%5,750,097--0.02%--
12/1820,23520,23519,91020,185-1.39%4,389,204--2.4%--
12/1520,20020,62020,17520,470+1.97%4,968,111--1%--
12/1420,55020,68519,86020,075-1.5%7,785,314--2.85%--
12/1320,44520,60020,30020,380+0.57%4,455,412--1.27%--
12/1220,65020,70520,22520,265+0.02%4,645,512--1.69%--
12/1120,17020,40520,14520,260+3.34%4,951,999--1.7%--
12/0819,90019,99519,52019,605-3.66%7,944,941--4.7%--
12/0720,69520,74020,27020,350-3.42%6,687,782--0.93%--
12/0620,43021,07020,41021,070+4.05%4,980,629-+3.04%--
12/0520,54020,63020,17520,250-2.62%5,516,156--0.33%--
12/0420,94020,97020,54020,795-1.38%5,111,909-+2.76%--
12/0121,24021,25021,02021,085-0.17%4,187,692-+4.84%--
11/3020,82021,12020,73021,120+0.93%4,674,088-+5.56%--
11/2920,85521,18520,75520,925-0.55%5,265,425-+5.18%--
11/2821,19521,22020,90021,040-0.07%3,769,275-+6.34%--
11/2721,45021,55021,02521,055-1.27%4,666,059-+6.96%--
11/2421,51021,56021,31021,325+1.11%4,274,463-+8.85%--
11/2220,75021,28020,72521,090+0.4%4,564,792-+8.06%--
11/2121,10021,12020,85021,005+0.05%4,359,510-+7.99%--
11/2021,21521,62020,97020,995-1.2%5,689,283-+8.4%--
11/1720,92021,27020,85521,250+1.02%4,581,878-+9.99%--
11/1621,05021,31520,83021,035-0.78%5,786,575-+9.16%--
11/1520,81021,24020,78521,200+4.98%8,621,734-+10.4%--
11/1420,30020,35020,13520,195+0.85%4,131,949-+5.62%--
11/1320,42520,44519,92520,025-0.12%5,095,335-+5.16%--
11/1019,86520,06519,62020,050-0.55%6,304,881-+5.67%--
11/0919,68020,21519,57020,160+3.25%6,560,881-+6.78%--
11/0819,95519,95519,38519,525-0.61%6,665,136-+3.78%--
11/0720,00020,02019,63519,645-2.7%5,605,798-+4.49%--
11/0620,01520,26520,00020,190+4.67%9,101,815-+7.46%--
11/0219,35519,44519,18519,290+2.31%7,466,126-+2.87%--
11/0118,70018,86518,59518,855+4.58%7,759,831-+0.48%--
10/3117,80018,14517,64018,030+1.21%6,927,511--4.07%--
10/3017,73517,88517,63017,815-2.06%5,424,831--5.62%--

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
2013年
5月期
5,950
11,900
5/23
1,615
3,230
6/4
19,740,996
9,870,498
5/23
+20.7%
5/22
-24.1%
6/13
2014年
5月期
5,920
11,840
12/30
3,510
7,020
6/13
31,265,412
15,632,706
11/14
+16.02%
7/9
-19.32%
2/4
2015年
5月期
9,180
18,360
5/28
4,615
9,230
10/17
54,228,128
27,114,064
10/31
+20.13%
11/14
-14.9%
10/17
2016年
5月期
9,415
18,830
6/24
4,500
9,000
2/12
92,542,032
46,271,016
1/29
+11.94%
4/22
-23.4%
2/12
2017年
5月期
7,965
15,930
5/16
4,380
8,760
6/24
119,805,892
59,902,946
6/24
+12.45%
12/13
-9.46%
7/8
2018年
5月期
11,660
23,320
1/23
7,350
14,700
9/8
47,680,590
23,840,295
2/6
+13.92%
11/7
-16.97%
2/13
2019年
5月期
12,060
24,120
10/2
7,115
14,230
12/26
37,740,074
18,870,037
10/11
+11.32%
10/1
-21.32%
12/25
2020年
5月期
11,620
23,240
1/17
5,165
10,330
3/19
87,476,122
43,738,061
3/17
+20.62%
6/8
-41.18%
3/16
2021年
5月期
18,000
36,000
2/16
8,855
17,710
6/15
41,618,316
20,809,158
6/12
+16.34%
11/16
-12.43%
5/13
2022年
5月期
17,920
9/14
11,370
3/9
24,543,034
1/27
+15.49%
9/14
-14.93%
3/8
2023年
5月期
18,895
5/29
12,185
6/20
19,594,715
12/20
+15.14%
6/14
-11.71%
9/28
最新30,460
2024/3/28
4,728,495+3.44%
29,447

年間値上がり率

2013/12/30 vs 2012/12/28
128%(2.28倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
15%(1.15倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
44%(1.44倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
42%(1.42倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
65%(1.65倍)
2024/03/28 vs 2023/12/29
45%(1.45倍)
過去安値
1,615円(2012/06/04)
1786%(18.86倍)
30,460円(3/28)