株価チャート

株価

3/18

前日 (3/15)
1,770
始値
1,804
高値
1,804
安値
1,755
終値 -0.17%
1,767
出来高 +30.63%
47,890

乖離率

株価(5日)
移動平均値
+1.32%
1,744
株価(25日)
移動平均値
+0.91%
1,751
出来高(5日)
移動平均値
+1.23%
47,308

2023/10/19~2024/03/18

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
03/181,8041,8041,7551,767-0.17%47,890-+0.91%--
03/151,7421,7911,7421,770+1.72%36,660-+0.97%--
03/141,7071,7401,7071,740+1.52%19,850--0.8%--
03/131,7351,7351,7041,714-0.75%114,070--2.45%--
03/121,7401,7401,7201,727-0.35%18,070--1.99%--
03/111,7441,7441,7231,733+0.23%203,830--1.87%--
03/081,7351,7421,7171,7290%112,110--2.26%--
03/071,7621,7621,7261,729-1.31%108,620--2.48%--
03/061,7541,7611,7451,752+0.29%32,040--1.46%--
03/051,7701,7701,7431,747-0.23%22,060--1.91%--
03/041,7531,7641,7491,751+0.81%238,240--1.9%--
03/011,7461,7531,7351,737-0.69%270,370--2.91%--
02/291,7611,7611,7361,749-0.85%24,880--2.45%--
02/281,7821,7821,7581,764+0.06%29,290--1.89%--
02/271,7831,7831,7561,763+0.28%464,060--2.16%--
02/261,7411,7631,7411,758+1.15%279,270--2.66%--
02/221,7451,7451,7191,738-0.4%198,180--3.92%--
02/211,7571,7571,7331,745+0.17%226,930--3.75%--
02/201,7551,7591,7411,7420%230,790--4.18%--
02/191,7711,7711,7331,742-0.63%80,180--4.44%--
02/161,7711,7711,7421,753-0.57%103,670--4.1%--
02/151,7841,7851,7571,763-1.07%33,180--3.77%--
02/141,7901,7921,7801,782-0.78%103,060--2.94%--
02/131,8051,8051,7911,796+0.06%74,840--2.34%--
02/091,8131,8131,7951,795-0.44%105,720--2.55%--
02/081,8111,8141,8031,8030%46,840--2.22%--
02/071,8271,8271,8031,803-0.88%74,410--2.33%--
02/061,8301,8301,8101,819-0.38%101,150--1.52%--
02/051,8481,8481,8251,826-0.27%62,540--1.14%--
02/021,8201,8321,8201,831+1.05%27,290--0.87%--
02/011,8471,8471,8071,812-1.36%116,300--1.84%--
01/311,8481,8481,8321,837-0.22%33,870--0.49%--
01/301,8391,8431,8361,841+0.05%20,260--0.22%--
01/291,8371,8461,8341,8400%20,730--0.27%--
01/261,8501,8501,8381,840+0.11%19,810--0.27%--
01/251,8591,8591,8321,838-0.97%23,430--0.38%--
01/241,8801,8801,8521,856-0.38%17,070-+0.6%--
01/231,8941,8941,8611,863-0.59%83,290-+0.98%--
01/221,8651,8741,8501,874+1.57%83,540-+1.63%--
01/191,8491,8491,8381,845+0.65%4,300-+0.11%--
01/181,8491,8491,8291,833-0.65%49,800--0.6%--
01/171,8611,8611,8451,845-0.86%84,930-+0.05%--
01/161,8691,8701,8611,861-0.48%46,370-+0.92%--
01/151,8551,8701,8551,870+0.43%229,660-+1.41%--
01/121,8531,8621,7871,862-0.37%111,950-+0.98%--
01/111,8661,8721,8621,869+0.27%33,670-+1.36%--
01/101,8731,8731,8641,864+0.16%5,590-+1.14%--
01/091,8701,8701,8591,861-0.32%3,020-+0.98%--
01/051,8501,8711,8451,867+1.52%129,170-+1.3%--
01/041,8591,8591,8371,839-0.7%9,850--0.27%--
2023
12/291,8451,8521,8431,852+0.6%3,390-+0.38%--
12/281,8301,8411,8231,841+1.27%6,220--0.27%--
12/271,8141,8211,8131,818+0.61%17,550--1.57%--
12/261,8071,8101,8001,807-0.06%47,150--2.27%--
12/251,8211,8231,8061,808-0.93%60,420--2.32%--
12/221,8231,8251,8151,825+0.39%69,730--1.56%--
12/211,8301,8311,8181,818-1.14%150,880--2.05%--
12/201,8511,8511,8251,839+0.66%32,160--1.02%--
12/191,8401,8401,8171,827-0.27%37,580--1.72%--
12/181,8451,8451,8271,832-0.81%212,170--1.45%--
12/151,8481,8491,8421,847-0.16%36,330--0.7%--
12/141,8541,8541,8441,850+0.16%31,530--0.48%--
12/131,8521,8531,8431,847-0.22%32,660--0.65%--
12/121,8621,8621,8511,851-0.38%29,420--0.48%--
12/111,8601,8601,8521,858+0.6%2,820--0.16%--
12/081,8401,8511,8401,847-0.05%33,870--0.81%--
12/071,8581,8581,8481,848-0.75%6,290--0.75%--
12/061,8581,8621,8581,862+0.32%5,220-0%--
12/051,8581,8581,8561,856+0.05%2,930--0.27%--
12/041,8521,8561,8501,855+0.16%1,780--0.38%--
12/011,8751,8751,8511,852-1.33%90,950--0.54%--
11/301,8611,8771,8511,877+0.75%52,390-+0.81%--
11/291,8701,8701,8601,863-0.53%4,280-+0.16%--
11/281,8751,8751,8661,873+0.05%7,530-+0.75%--
11/271,8681,8731,8681,8720%1,220-+0.75%--
11/241,8671,8741,8671,872+0.21%3,020-+0.75%--
11/221,8641,8681,8601,868+0.27%540-+0.54%--
11/211,8681,8741,8631,863-0.43%7,660-+0.27%--
11/201,8751,8761,8651,871+0.16%61,500-+0.75%--
11/171,8771,8771,8671,868-0.37%109,910-+0.59%--
11/161,8791,8791,8691,875-0.05%3,810-+0.91%--
11/151,8671,8801,8671,876+1.02%11,930-+0.91%--
11/141,8401,8601,8381,857+0.81%12,160--0.16%--
11/131,8521,8571,8421,842-0.05%1,250--1.02%--
11/101,8401,8481,8401,843+0.22%990--1.07%--
11/091,8511,8511,8331,839-0.59%56,020--1.29%--
11/081,8641,8651,8461,850-1.07%34,900--0.8%--
11/071,8651,8701,8501,870-0.32%8,210-+0.16%--
11/061,8811,8871,8741,876+0.48%14,710-+0.43%--
11/021,8661,8741,8591,867+0.48%7,390--0.11%--
11/011,8651,8761,8581,858+0.49%10,860--0.69%--
10/311,8301,8621,8301,849+0.6%123,910--1.28%--
10/301,8361,8591,8361,838-1.92%56,260--1.97%--
10/271,8561,8761,8561,874+1.52%11,240--0.21%--
10/261,8581,8581,8351,846-0.65%39,950--1.81%--
10/251,8481,8581,8381,858+1.31%6,380--1.33%--
10/241,8591,8591,8281,834-0.33%4,490--2.76%--
10/231,8411,8541,8381,840-0.7%20,820--2.65%--
10/201,8711,8721,8521,853-0.96%1,850--2.11%--
10/191,8721,8871,8701,871-0.05%2,840--1.27%--

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
1,795
10/6
1,440
3/24
20,160
6/20
+7.92%
12/2
-2.95%
10/17
2015年
4月期
2,071
1/13
1,526
9/8
15,270
8/31
+6.18%
10/8
-10.45%
9/8
2016年
4月期
2,014
4/22
1,620
1/25

1/21
92,910
10/4
+7.84%
2/1
-7.87%
6/24
2017年
4月期
1,881
1/10
1,551
7/12
17,840
7/5
+3.34%
11/21
-5.35%
7/12
2018年
4月期
1,818
7/9
1,600
11/7
45,670
7/17
+3.72%
1/18
-3.59%
2/14
2019年
4月期
2,303
9/27
1,735
12/25
374,160
6/24
+4.79%
10/9
-5.32%
11/13
2020年
4月期
2,292
11/1
1,174
3/19
603,300
7/14
+8.91%
5/11
-41.4%
3/19
2021年
4月期
2,238
7/13
1,655
11/2
3,575,970
3/9
+8.71%
2/16
-4.34%
10/1
2022年
4月期
2,159
11/29
1,820
1/21
673,880
4/12
+6.6%
4/1
-8.5%
1/20
2023年
4月期
2,031
11/2
1,789
3/20
623,930
7/27
+2.89%
5/9
-5.1%
12/20
最新1,767
2024/3/18
47,890+0.91%
1,751

年間値上がり率

2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
-8%(0.92倍)
2018/12/28 vs 2017/12/29
7%(1.07倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/03/18 vs 2023/12/29
-5%(0.95倍)
過去安値
1,174円(2020/03/19)
51%(1.51倍)
1,767円(3/18)