株価チャート

株価

3/28

前日 (3/27)
25,885
始値
25,955
高値
26,035
安値
25,750
終値 -0.52%
25,750
出来高 -67.55%
147

乖離率

株価(5日)
移動平均値
-0.4%
25,854
株価(25日)
移動平均値
+2.37%
25,153
出来高(5日)
移動平均値
-71.79%
521

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
03/2825,95526,03525,75025,750-0.52%147-+2.37%--
03/2725,89026,02525,85525,885+0.35%453-+3.13%--
03/2625,73025,79525,69025,795+0.25%90-+3.01%--
03/2526,03526,03525,73025,730-1.46%211-+2.99%--
03/2225,98026,11525,59526,110+0.79%1,705-+4.78%--
03/2125,80025,92025,49525,905+1.99%421-+4.32%--
03/1925,25525,45025,15025,400+0.51%1,286-+2.57%--
03/1824,83025,27024,83025,270+2.33%507-+2.33%--
03/1524,61024,80024,61024,695+0.2%339-+0.26%--
03/1424,52024,64524,38524,645+0.53%261-+0.24%--
03/1324,74524,85024,40024,515-0.33%2,469--0.1%--
03/1224,53524,59524,28024,595-0.83%24,789-+0.36%--
03/1124,94525,04024,48524,800-1.98%2,555-+1.37%--
03/0825,20525,44025,06025,300+0.44%844-+3.63%--
03/0725,45025,92525,19025,190-0.51%1,183-+3.47%--
03/0625,09025,35025,09025,320+0.32%834-+4.3%--
03/0525,06025,28025,05025,240+0.36%1,873-+4.3%--
03/0425,25025,25525,15025,150-0.12%1,787-+4.28%--
03/0124,80525,18024,76525,180+1.43%1,057-+4.69%--
02/2924,73524,82524,65024,825+0.02%1,865-+3.5%--
02/2824,85524,86524,75024,820-0.04%1,229-+3.69%--
02/2724,81024,95024,80024,830-0.06%981-+3.95%--
02/2624,80024,90024,75024,845+0.79%1,406-+4.28%--
02/2224,55524,70024,51024,650+1.09%1,830-+3.76%--
02/2124,35024,40024,27524,385-0.06%1,173-+2.9%--
02/2024,55024,55024,37524,400-0.18%1,080-+3.17%--
02/1924,40024,44524,33024,445+0.39%566-+3.53%--
02/1624,20024,51524,20024,350+1.12%4,870-+3.31%--
02/1524,12024,12023,98024,080+0.42%1,109-+2.35%--
02/1424,20024,20023,85023,980-0.83%2,465-+2.13%--
02/1324,00024,20023,90024,180+2.24%1,980-+3.23%--
02/0923,69023,85023,65023,650-0.21%1,886-+1.28%--
02/0823,64023,80023,55023,700+0.68%688-+1.73%--
02/0723,44523,60023,43023,540+0.17%1,584-+1.33%--
02/0623,65523,65523,47023,500-0.93%1,119-+1.4%--
02/0523,70023,73023,63523,720+0.72%1,529-+2.59%--
02/0223,51523,62523,50023,550+0.28%1,059-+2.18%--
02/0123,50023,55023,45023,485-0.57%544-+2.19%--
01/3123,33023,62023,32523,620+0.72%338-+3.08%--
01/3023,45023,55023,45023,450+0.21%2,207-+2.68%--
01/2923,21523,51023,21523,400+0.86%560-+2.72%--
01/2623,30023,34523,17023,200-1.32%1,556-+2.13%--
01/2523,40023,51023,34523,510+0.02%870-+3.78%--
01/2423,55023,60023,41023,505-0.4%487-+4.07%--
01/2323,65023,81023,60023,600-0.04%2,053-+4.83%--
01/2223,39023,61023,39023,610+1.33%974-+5.18%--
01/1923,35523,40023,20023,300+0.84%276-+4.1%--
01/1823,10523,25023,10023,105-0.19%557-+3.48%--
01/1723,30523,53023,15023,150-0.43%3,144-+3.95%--
01/1623,52523,52523,22023,250-0.77%389-+4.62%--
01/1523,24523,48023,15023,430+0.24%917-+5.62%--
01/1223,32523,52023,15023,375+0.34%6,185-+5.66%--
01/1123,15023,32523,15023,295+1.72%1,203-+5.56%--
01/1022,60022,92022,60022,900+1.42%584-+3.96%--
01/0922,58022,70022,47022,580+0.89%1,084-+2.65%--
01/0522,30022,44022,30022,380+0.65%644-+1.83%--
01/0422,01522,25021,85022,235+0.66%1,502-+1.2%--
2023
12/2922,15022,22022,05022,090-0.18%2,873-+0.54%--
12/2822,07022,14022,07022,130-0.09%301-+0.67%--
12/2721,97522,15021,97522,150+1.23%1,029-+0.73%--
12/2621,90021,90521,80021,880-0.09%1,012--0.5%--
12/2522,00022,00021,87021,900+0.3%1,989--0.49%--
12/2221,82521,88521,80021,835+0.53%164--0.85%--
12/2121,80021,80021,71521,720-1.27%1,169--1.43%--
12/2021,82522,07021,82522,000+1.08%1,316--0.24%--
12/1921,50021,80021,50021,765+0.55%899--1.29%--
12/1821,58521,71521,44021,645-0.71%1,647--1.84%--
12/1521,70021,85021,70021,800+0.46%731--1.15%--
12/1422,04522,04521,58021,700-1.3%838--1.61%--
12/1322,00022,00021,89021,985+0.11%988--0.27%--
12/1222,08022,11021,93521,9600%510--0.33%--
12/1121,83022,00021,83021,960+1.53%1,081--0.32%--
12/0821,80021,85021,60021,630-1.55%4,410--1.74%--
12/0722,15022,15021,94521,970-1.44%3,254--0.16%--
12/0621,93022,29021,93022,290+1.9%1,598-+1.47%--
12/0522,03522,05021,85021,875-0.84%3,463--0.15%--
12/0422,14522,14521,95022,060-0.79%3,292-+0.87%--
12/0122,28022,30022,23022,235+0.32%1,552-+1.93%--
11/3022,06522,16521,99022,165+0.34%1,810-+1.84%--
11/2922,15022,18022,05022,090-0.5%2,900-+1.74%--
11/2822,30022,30022,15022,200-0.22%3,197-+2.47%--
11/2722,40522,47022,25022,250-0.58%2,907-+2.93%--
11/2422,42022,44022,37522,380+0.36%2,073-+3.76%--
11/2222,07022,30022,07022,300+0.65%2,507-+3.56%--
11/2122,16522,17022,03522,155-0.63%204-+3.06%--
11/2022,34022,45022,19022,295-0.02%1,829-+3.91%--
11/1722,07522,30022,07522,300+0.68%762-+4.05%--
11/1622,13022,25522,04522,150-0.16%502-+3.43%--
11/1522,13022,18522,09022,185+1.26%288-+3.71%--
11/1421,90521,91521,85021,910+0.69%45-+2.55%--
11/1321,89021,90021,72021,760+0.12%98-+1.99%--
11/1021,60521,76021,55521,735-0.3%149-+2%--
11/0921,51521,80021,45021,800+1.47%98-+2.45%--
11/0821,75021,75021,39521,485-0.88%427-+1.07%--
11/0721,87521,88021,67521,675-0.96%157-+1.96%--
11/0621,90021,98021,85521,885+1.63%192-+2.95%--
11/0221,75521,75521,50521,535+0.49%111-+1.31%--
11/0121,31021,43021,31021,430+1.88%517-+0.75%--
10/3120,87021,03520,70521,035+1.13%293--1.2%--
10/3021,00021,00020,66020,800-0.6%3,588--2.49%--

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
2014年
7月期
12,340
6/27
10,360
4/11
51,424
3/14
+4.73%
6/20
-4.52%
3/17
2015年
7月期
15,490
6/24
10,880
10/17
80,817
7/8
+8.63%
11/14
-12.19%
8/25
2016年
1月期
15,500
8/11
10,860
2/12
69,327
7/21
+5.62%
4/22
-13.51%
2/12
2017年
1月期
14,870
7/11

6/29
11,500
8/4
102,582
12/9
+6.12%
12/9
-3.98%
11/9
2018年
1月期
17,240
1/9
14,250
9/6
48,559
2/9
+4.93%
11/8

11/7
-7.55%
2/14
2019年
1月期
16,720
10/2
12,880
12/26
56,235
3/26
+6.05%
9/26
-11.43%
12/25
2020年
1月期
16,060
12/18
11,080
3/17
17,826
10/15
+7.89%
5/28
-17.55%
3/16
2021年
1月期
18,560
3/19
13,910
8/3
16,581
9/2
+6.55%
11/26
-3.91%
5/13
2022年
1月期
19,620
9/14
16,200
3/9
11,041
3/17
+7.34%
9/14
-7.13%
3/9
2023年
1月期
21,840
7/3
16,870
10/3
17,975
1/27
+6.22%
6/14
-4.7%
9/28
最新25,750
2024/3/28
147+2.37%
25,153

年間値上がり率

2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
6%(1.06倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/28 vs 2023/12/29
17%(1.17倍)
過去安値
10,360円(2014/04/11)
149%(2.49倍)
25,750円(3/28)