株価チャート
株価
3/28
- 前日 (3/27)
- 37,950
- 始値
- 37,820
- 高値
- 38,190
- 安値
- 37,750
- 終値 -0.47%
- 37,770
- 出来高 +4.75%
- 3,019
乖離率
- 株価(5日)
移動平均値 - -0.21%
37,848 - 株価(25日)
移動平均値 - +3.8%
36,388 - 出来高(5日)
移動平均値 - -16.44%
3,613
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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
03/28 | 37,820 | 38,190 | 37,750 | 37,770 | -0.47% | 3,019 | - | +3.8% | - | - |
03/27 | 37,940 | 38,230 | 37,940 | 37,950 | +0.58% | 2,882 | - | +4.58% | - | - |
03/26 | 37,610 | 37,820 | 37,570 | 37,730 | +0.08% | 2,747 | - | +4.26% | - | - |
03/25 | 37,990 | 37,990 | 37,680 | 37,700 | -1.02% | 3,989 | - | +4.48% | - | - |
03/22 | 37,850 | 38,140 | 37,750 | 38,090 | +1.06% | 5,428 | - | +5.94% | - | - |
03/21 | 37,680 | 37,780 | 37,460 | 37,690 | +1.59% | 3,711 | - | +5.26% | - | - |
03/19 | 36,610 | 37,130 | 36,610 | 37,100 | +1.39% | 1,726 | - | +3.96% | - | - |
03/18 | 36,300 | 36,630 | 36,280 | 36,590 | +1.47% | 2,606 | - | +2.87% | - | - |
03/15 | 35,710 | 36,150 | 35,710 | 36,060 | +0.95% | 2,743 | - | +1.63% | - | - |
03/14 | 35,530 | 35,730 | 35,430 | 35,720 | +0.96% | 1,419 | - | +0.87% | - | - |
03/13 | 35,880 | 35,890 | 35,210 | 35,380 | -0.48% | 3,728 | - | +0.09% | - | - |
03/12 | 35,310 | 35,630 | 34,990 | 35,550 | -0.22% | 6,990 | - | +0.66% | - | - |
03/11 | 36,350 | 36,350 | 35,270 | 35,630 | -2.3% | 10,645 | - | +1.04% | - | - |
03/08 | 36,210 | 36,740 | 36,090 | 36,470 | +0.11% | 1,805 | - | +3.56% | - | - |
03/07 | 36,980 | 36,980 | 36,290 | 36,430 | -0.11% | 5,485 | - | +3.64% | - | - |
03/06 | 36,090 | 36,500 | 36,090 | 36,470 | +0.77% | 2,278 | - | +4% | - | - |
03/05 | 36,000 | 36,200 | 35,900 | 36,190 | +0.67% | 2,158 | - | +3.44% | - | - |
03/04 | 36,580 | 36,600 | 35,920 | 35,950 | -0.47% | 7,108 | - | +3.01% | - | - |
03/01 | 35,750 | 36,200 | 35,690 | 36,120 | +1.38% | 2,522 | - | +3.68% | - | - |
02/29 | 35,580 | 35,700 | 35,360 | 35,630 | +0.11% | 2,275 | - | +2.48% | - | - |
02/28 | 35,700 | 35,790 | 35,450 | 35,590 | +0.06% | 1,915 | - | +2.51% | - | - |
02/27 | 35,770 | 35,880 | 35,530 | 35,570 | +0.03% | 2,070 | - | +2.57% | - | - |
02/26 | 35,760 | 35,790 | 35,510 | 35,560 | +0.03% | 2,864 | - | +2.72% | - | - |
02/22 | 35,490 | 35,620 | 35,430 | 35,550 | +0.99% | 2,785 | - | +2.89% | - | - |
02/21 | 35,220 | 35,440 | 35,130 | 35,200 | -0.28% | 2,067 | - | +2.06% | - | - |
02/20 | 35,560 | 35,560 | 35,260 | 35,300 | -0.42% | 2,525 | - | +2.49% | - | - |
02/19 | 35,120 | 35,450 | 35,040 | 35,450 | +0.97% | 2,622 | - | +3.06% | - | - |
02/16 | 34,850 | 35,220 | 34,470 | 35,110 | +1.92% | 5,960 | - | +2.3% | - | - |
02/15 | 34,630 | 34,850 | 34,380 | 34,450 | +0.12% | 2,439 | - | +0.56% | - | - |
02/14 | 34,610 | 34,610 | 34,240 | 34,410 | -0.89% | 4,044 | - | +0.6% | - | - |
02/13 | 34,430 | 34,720 | 34,250 | 34,720 | +1.67% | 4,058 | - | +1.69% | - | - |
02/09 | 34,180 | 34,380 | 34,090 | 34,150 | -0.52% | 2,343 | - | +0.23% | - | - |
02/08 | 34,420 | 34,480 | 34,140 | 34,330 | -0.15% | 2,003 | - | +0.97% | - | - |
02/07 | 34,070 | 34,490 | 34,070 | 34,380 | +0.79% | 2,034 | - | +1.4% | - | - |
02/06 | 34,470 | 34,470 | 34,110 | 34,110 | -1.36% | 3,986 | - | +0.92% | - | - |
02/05 | 34,580 | 34,610 | 34,290 | 34,580 | +0.93% | 1,645 | - | +2.6% | - | - |
02/02 | 34,490 | 34,490 | 34,150 | 34,260 | -0.58% | 4,228 | - | +2.03% | - | - |
02/01 | 34,530 | 34,620 | 34,360 | 34,460 | -1.09% | 14,327 | - | +2.98% | - | - |
01/31 | 34,420 | 34,850 | 34,300 | 34,840 | +1.52% | 2,173 | - | +4.48% | - | - |
01/30 | 34,440 | 34,510 | 34,320 | 34,320 | -0.38% | 5,183 | - | +3.36% | - | - |
01/29 | 34,110 | 34,550 | 34,110 | 34,450 | +1.2% | 8,303 | - | +4.09% | - | - |
01/26 | 34,240 | 34,350 | 33,970 | 34,040 | -1.02% | 8,485 | - | +3.26% | - | - |
01/25 | 34,330 | 34,450 | 34,240 | 34,390 | +0.2% | 1,042 | - | +4.69% | - | - |
01/24 | 34,420 | 34,460 | 34,230 | 34,320 | -0.41% | 4,972 | - | +4.88% | - | - |
01/23 | 34,600 | 34,760 | 34,360 | 34,460 | -0.29% | 4,018 | - | +5.73% | - | - |
01/22 | 34,210 | 34,560 | 34,210 | 34,560 | +1.56% | 3,166 | - | +6.38% | - | - |
01/19 | 34,240 | 34,240 | 33,910 | 34,030 | +0.44% | 2,735 | - | +5.09% | - | - |
01/18 | 33,990 | 34,250 | 33,840 | 33,880 | -0.44% | 2,634 | - | +4.88% | - | - |
01/17 | 34,400 | 34,740 | 34,000 | 34,030 | -0.03% | 12,814 | - | +5.62% | - | - |
01/16 | 34,200 | 34,210 | 33,900 | 34,040 | -0.26% | 2,707 | - | +5.87% | - | - |
01/15 | 33,740 | 34,200 | 33,580 | 34,130 | +1.7% | 8,149 | - | +6.35% | - | - |
01/12 | 33,670 | 33,870 | 33,400 | 33,560 | +0.12% | 4,742 | - | +4.86% | - | - |
01/11 | 33,440 | 33,700 | 33,440 | 33,520 | +1.21% | 4,377 | - | +4.91% | - | - |
01/10 | 32,930 | 33,190 | 32,850 | 33,120 | +0.73% | 3,584 | - | +3.8% | - | - |
01/09 | 33,150 | 33,240 | 32,770 | 32,880 | -0.06% | 3,588 | - | +3.16% | - | - |
01/05 | 32,600 | 33,030 | 32,600 | 32,900 | +1.61% | 4,100 | - | +3.32% | - | - |
01/04 | 31,910 | 32,430 | 31,670 | 32,380 | +1.28% | 5,086 | - | +1.75% | - | - |
2023 | ||||||||||
12/29 | 31,730 | 31,970 | 31,630 | 31,970 | +0.79% | 3,276 | - | +0.45% | - | - |
12/28 | 31,750 | 31,820 | 31,650 | 31,720 | -0.13% | 2,955 | - | -0.4% | - | - |
12/27 | 31,560 | 31,820 | 31,560 | 31,760 | +1.15% | 4,022 | - | -0.33% | - | - |
12/26 | 31,550 | 31,550 | 31,330 | 31,400 | -0.13% | 1,762 | - | -1.48% | - | - |
12/25 | 31,850 | 31,850 | 31,400 | 31,440 | -0.29% | 2,551 | - | -1.44% | - | - |
12/22 | 31,480 | 31,650 | 31,360 | 31,530 | +0.73% | 1,834 | - | -1.27% | - | - |
12/21 | 31,270 | 31,440 | 31,020 | 31,300 | -0.86% | 1,532 | - | -2.04% | - | - |
12/20 | 31,250 | 31,700 | 31,250 | 31,570 | +1.12% | 4,426 | - | -1.29% | - | - |
12/19 | 31,280 | 31,390 | 30,930 | 31,220 | +0.32% | 4,461 | - | -2.45% | - | - |
12/18 | 31,170 | 31,170 | 30,730 | 31,120 | -0.48% | 6,067 | - | -2.84% | - | - |
12/15 | 31,160 | 31,390 | 31,040 | 31,270 | +0.84% | 3,942 | - | -2.45% | - | - |
12/14 | 31,630 | 31,700 | 30,910 | 31,010 | -2.51% | 9,823 | - | -3.28% | - | - |
12/13 | 32,050 | 32,050 | 31,610 | 31,810 | -0.38% | 4,374 | - | -0.79% | - | - |
12/12 | 32,180 | 32,220 | 31,930 | 31,930 | -0.59% | 2,694 | - | -0.41% | - | - |
12/11 | 32,000 | 32,150 | 31,990 | 32,120 | +1.13% | 1,135 | - | +0.15% | - | - |
12/08 | 32,040 | 32,060 | 31,590 | 31,760 | -1.85% | 4,949 | - | -0.96% | - | - |
12/07 | 32,260 | 32,370 | 32,190 | 32,360 | -0.43% | 1,967 | - | +0.88% | - | - |
12/06 | 32,030 | 32,540 | 32,030 | 32,500 | +1.53% | 2,507 | - | +1.45% | - | - |
12/05 | 32,070 | 32,310 | 32,000 | 32,010 | -0.62% | 2,247 | - | +0.12% | - | - |
12/04 | 32,310 | 32,310 | 32,010 | 32,210 | -0.62% | 1,559 | - | +0.81% | - | - |
12/01 | 32,480 | 32,530 | 32,380 | 32,410 | +0.56% | 2,073 | - | +1.61% | - | - |
11/30 | 32,070 | 32,320 | 31,950 | 32,230 | +0.22% | 1,175 | - | +1.2% | - | - |
11/29 | 32,320 | 32,410 | 32,080 | 32,160 | -0.65% | 883 | - | +1.13% | - | - |
11/28 | 32,590 | 32,590 | 32,330 | 32,370 | -0.34% | 2,672 | - | +1.94% | - | - |
11/27 | 32,510 | 32,620 | 32,340 | 32,480 | -0.03% | 1,492 | - | +2.43% | - | - |
11/24 | 32,400 | 32,490 | 32,360 | 32,490 | +1.12% | 3,059 | - | +2.6% | - | - |
11/22 | 31,910 | 32,220 | 31,800 | 32,130 | +0.59% | 717 | - | +1.56% | - | - |
11/21 | 32,000 | 32,060 | 31,760 | 31,940 | -0.59% | 1,806 | - | +1.02% | - | - |
11/20 | 32,380 | 32,530 | 32,070 | 32,130 | -0.5% | 2,045 | - | +1.69% | - | - |
11/17 | 31,870 | 32,300 | 31,820 | 32,290 | +0.97% | 4,495 | - | +2.24% | - | - |
11/16 | 32,140 | 32,210 | 31,850 | 31,980 | -0.28% | 1,630 | - | +1.26% | - | - |
11/15 | 32,390 | 32,390 | 31,950 | 32,070 | -0.03% | 2,825 | - | +1.56% | - | - |
11/14 | 32,160 | 32,240 | 32,010 | 32,080 | +0.56% | 2,668 | - | +1.59% | - | - |
11/13 | 32,080 | 32,080 | 31,730 | 31,900 | +0.41% | 2,250 | - | +1.14% | - | - |
11/10 | 31,400 | 31,800 | 31,300 | 31,770 | +1.21% | 2,600 | - | +0.81% | - | - |
11/09 | 31,240 | 31,500 | 30,900 | 31,390 | +1.1% | 1,481 | - | -0.43% | - | - |
11/08 | 31,940 | 31,940 | 30,790 | 31,050 | -2.3% | 6,937 | - | -1.54% | - | - |
11/07 | 32,090 | 32,220 | 31,770 | 31,780 | -1.18% | 1,701 | - | +0.6% | - | - |
11/06 | 32,320 | 32,350 | 32,120 | 32,160 | +0.41% | 3,069 | - | +1.71% | - | - |
11/02 | 32,340 | 32,400 | 31,930 | 32,030 | -0.03% | 2,073 | - | +1.19% | - | - |
11/01 | 31,830 | 32,060 | 31,720 | 32,040 | +2.43% | 2,276 | - | +1.11% | - | - |
10/31 | 31,380 | 31,390 | 30,900 | 31,280 | +1.26% | 2,002 | - | -1.4% | - | - |
10/30 | 31,360 | 31,530 | 30,830 | 30,890 | -1.91% | 5,928 | - | -2.84% | - | - |
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 4月期 | 19,000 5/22 | 14,750 4/2 | 41,532 4/5 | +7.69% 5/22 | -10.69% 6/7 |
2014年 4月期 | 19,880 9/11 | 16,600 4/11 | 48,434 6/20 | +7.34% 11/14 | -9.15% 2/4 |
2015年 4月期 | 24,600 6/2 | 19,330 1/16 | 59,107 11/4 | +5.53% 2/26 2/23 | -11.56% 8/25 |
2016年 4月期 | 23,900 11/30 | 17,130 6/28 | 31,801 2/15 | +6.63% 12/2 | -13.28% 2/12 |
2017年 4月期 | 25,990 10/30 | 19,090 11/9 | 58,515 12/13 | +8.72% 12/9 | -9.11% 4/5 |
2018年 4月期 | 27,740 1/18 | 23,460 10/26 | 20,363 7/26 | +5.3% 9/26 | -7.77% 2/14 |
2019年 4月期 | 24,780 11/9 | 19,510 8/15 | 48,065 10/15 | +8.27% 9/13 | -11.09% 12/25 |
2020年 4月期 | 23,620 12/18 12/13 | 15,490 3/17 | 31,938 3/12 | +8.99% 6/8 | -20.15% 3/16 |
2021年 4月期 | 24,430 9/14 | 17,790 11/2 | 24,423 9/6 | +7.88% 3/19 | -5.04% 11/30 |
2022年 4月期 | 25,100 9/12 | 21,650 12/1 | 27,867 1/17 | +5.61% 1/13 | -6.93% 3/8 |
2023年 4月期 | 33,700 9/20 | 24,050 11/1 | 24,737 10/10 | +7.49% 9/19 | -6.02% 3/20 |
最新 | 37,770 2024/3/28 | 3,019 | +3.8% 36,388 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/03/28 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
14,750円(2013/04/02) - 156%(2.56倍)
37,770円(3/28)