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PERPBR
2024
03/2837,82038,19037,75037,770-0.47%3,019-+3.8%--
03/2737,94038,23037,94037,950+0.58%2,882-+4.58%--
03/2637,61037,82037,57037,730+0.08%2,747-+4.26%--
03/2537,99037,99037,68037,700-1.02%3,989-+4.48%--
03/2237,85038,14037,75038,090+1.06%5,428-+5.94%--
03/2137,68037,78037,46037,690+1.59%3,711-+5.26%--
03/1936,61037,13036,61037,100+1.39%1,726-+3.96%--
03/1836,30036,63036,28036,590+1.47%2,606-+2.87%--
03/1535,71036,15035,71036,060+0.95%2,743-+1.63%--
03/1435,53035,73035,43035,720+0.96%1,419-+0.87%--
03/1335,88035,89035,21035,380-0.48%3,728-+0.09%--
03/1235,31035,63034,99035,550-0.22%6,990-+0.66%--
03/1136,35036,35035,27035,630-2.3%10,645-+1.04%--
03/0836,21036,74036,09036,470+0.11%1,805-+3.56%--
03/0736,98036,98036,29036,430-0.11%5,485-+3.64%--
03/0636,09036,50036,09036,470+0.77%2,278-+4%--
03/0536,00036,20035,90036,190+0.67%2,158-+3.44%--
03/0436,58036,60035,92035,950-0.47%7,108-+3.01%--
03/0135,75036,20035,69036,120+1.38%2,522-+3.68%--
02/2935,58035,70035,36035,630+0.11%2,275-+2.48%--
02/2835,70035,79035,45035,590+0.06%1,915-+2.51%--
02/2735,77035,88035,53035,570+0.03%2,070-+2.57%--
02/2635,76035,79035,51035,560+0.03%2,864-+2.72%--
02/2235,49035,62035,43035,550+0.99%2,785-+2.89%--
02/2135,22035,44035,13035,200-0.28%2,067-+2.06%--
02/2035,56035,56035,26035,300-0.42%2,525-+2.49%--
02/1935,12035,45035,04035,450+0.97%2,622-+3.06%--
02/1634,85035,22034,47035,110+1.92%5,960-+2.3%--
02/1534,63034,85034,38034,450+0.12%2,439-+0.56%--
02/1434,61034,61034,24034,410-0.89%4,044-+0.6%--
02/1334,43034,72034,25034,720+1.67%4,058-+1.69%--
02/0934,18034,38034,09034,150-0.52%2,343-+0.23%--
02/0834,42034,48034,14034,330-0.15%2,003-+0.97%--
02/0734,07034,49034,07034,380+0.79%2,034-+1.4%--
02/0634,47034,47034,11034,110-1.36%3,986-+0.92%--
02/0534,58034,61034,29034,580+0.93%1,645-+2.6%--
02/0234,49034,49034,15034,260-0.58%4,228-+2.03%--
02/0134,53034,62034,36034,460-1.09%14,327-+2.98%--
01/3134,42034,85034,30034,840+1.52%2,173-+4.48%--
01/3034,44034,51034,32034,320-0.38%5,183-+3.36%--
01/2934,11034,55034,11034,450+1.2%8,303-+4.09%--
01/2634,24034,35033,97034,040-1.02%8,485-+3.26%--
01/2534,33034,45034,24034,390+0.2%1,042-+4.69%--
01/2434,42034,46034,23034,320-0.41%4,972-+4.88%--
01/2334,60034,76034,36034,460-0.29%4,018-+5.73%--
01/2234,21034,56034,21034,560+1.56%3,166-+6.38%--
01/1934,24034,24033,91034,030+0.44%2,735-+5.09%--
01/1833,99034,25033,84033,880-0.44%2,634-+4.88%--
01/1734,40034,74034,00034,030-0.03%12,814-+5.62%--
01/1634,20034,21033,90034,040-0.26%2,707-+5.87%--
01/1533,74034,20033,58034,130+1.7%8,149-+6.35%--
01/1233,67033,87033,40033,560+0.12%4,742-+4.86%--
01/1133,44033,70033,44033,520+1.21%4,377-+4.91%--
01/1032,93033,19032,85033,120+0.73%3,584-+3.8%--
01/0933,15033,24032,77032,880-0.06%3,588-+3.16%--
01/0532,60033,03032,60032,900+1.61%4,100-+3.32%--
01/0431,91032,43031,67032,380+1.28%5,086-+1.75%--
2023
12/2931,73031,97031,63031,970+0.79%3,276-+0.45%--
12/2831,75031,82031,65031,720-0.13%2,955--0.4%--
12/2731,56031,82031,56031,760+1.15%4,022--0.33%--
12/2631,55031,55031,33031,400-0.13%1,762--1.48%--
12/2531,85031,85031,40031,440-0.29%2,551--1.44%--
12/2231,48031,65031,36031,530+0.73%1,834--1.27%--
12/2131,27031,44031,02031,300-0.86%1,532--2.04%--
12/2031,25031,70031,25031,570+1.12%4,426--1.29%--
12/1931,28031,39030,93031,220+0.32%4,461--2.45%--
12/1831,17031,17030,73031,120-0.48%6,067--2.84%--
12/1531,16031,39031,04031,270+0.84%3,942--2.45%--
12/1431,63031,70030,91031,010-2.51%9,823--3.28%--
12/1332,05032,05031,61031,810-0.38%4,374--0.79%--
12/1232,18032,22031,93031,930-0.59%2,694--0.41%--
12/1132,00032,15031,99032,120+1.13%1,135-+0.15%--
12/0832,04032,06031,59031,760-1.85%4,949--0.96%--
12/0732,26032,37032,19032,360-0.43%1,967-+0.88%--
12/0632,03032,54032,03032,500+1.53%2,507-+1.45%--
12/0532,07032,31032,00032,010-0.62%2,247-+0.12%--
12/0432,31032,31032,01032,210-0.62%1,559-+0.81%--
12/0132,48032,53032,38032,410+0.56%2,073-+1.61%--
11/3032,07032,32031,95032,230+0.22%1,175-+1.2%--
11/2932,32032,41032,08032,160-0.65%883-+1.13%--
11/2832,59032,59032,33032,370-0.34%2,672-+1.94%--
11/2732,51032,62032,34032,480-0.03%1,492-+2.43%--
11/2432,40032,49032,36032,490+1.12%3,059-+2.6%--
11/2231,91032,22031,80032,130+0.59%717-+1.56%--
11/2132,00032,06031,76031,940-0.59%1,806-+1.02%--
11/2032,38032,53032,07032,130-0.5%2,045-+1.69%--
11/1731,87032,30031,82032,290+0.97%4,495-+2.24%--
11/1632,14032,21031,85031,980-0.28%1,630-+1.26%--
11/1532,39032,39031,95032,070-0.03%2,825-+1.56%--
11/1432,16032,24032,01032,080+0.56%2,668-+1.59%--
11/1332,08032,08031,73031,900+0.41%2,250-+1.14%--
11/1031,40031,80031,30031,770+1.21%2,600-+0.81%--
11/0931,24031,50030,90031,390+1.1%1,481--0.43%--
11/0831,94031,94030,79031,050-2.3%6,937--1.54%--
11/0732,09032,22031,77031,780-1.18%1,701-+0.6%--
11/0632,32032,35032,12032,160+0.41%3,069-+1.71%--
11/0232,34032,40031,93032,030-0.03%2,073-+1.19%--
11/0131,83032,06031,72032,040+2.43%2,276-+1.11%--
10/3131,38031,39030,90031,280+1.26%2,002--1.4%--
10/3031,36031,53030,83030,890-1.91%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)