株価チャート

株価

3/27

前日 (3/26)
38,660
始値
38,930
高値
38,950
安値
38,630
終値 +0.08%
38,690
出来高 -1%
592

乖離率

株価(5日)
移動平均値
+0.19%
38,616
株価(25日)
移動平均値
+5.56%
36,651
出来高(5日)
移動平均値
-35.09%
912

2023/10/27~2024/03/27

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
03/2738,93038,95038,63038,690+0.08%592-+5.56%--
03/2638,69038,69038,20038,660+0.52%598-+5.88%--
03/2539,01039,01038,46038,460-1.36%684-+5.74%--
03/2238,68039,11038,64038,990+1.85%640-+7.64%--
03/2138,20039,65038,15038,280+2.65%2,048-+6.18%--
03/1936,40037,29036,39037,290+2.28%570-+3.78%--
03/1835,97036,46035,91036,460+2.62%717-+1.8%--
03/1535,13035,70035,13035,530+1.14%212--0.6%--
03/1435,06035,13034,88035,130+0.6%1,199--1.57%--
03/1335,44035,58034,65034,920-0.54%189--1.94%--
03/1234,71035,11034,49035,110-0.37%420--1.13%--
03/1135,26035,49034,74035,240-2.97%1,417--0.41%--
03/0836,52036,52035,28036,320-0.77%4,549-+3.03%--
03/0738,35038,35036,48036,600-2.79%1,823-+4.32%--
03/0637,18037,69036,98037,650+1.13%1,774-+7.89%--
03/0536,70037,30036,55037,230+1.2%647-+7.38%--
03/0437,11037,11036,66036,790-0.41%715-+6.85%--
03/0136,60037,01036,31036,940+1.04%627-+7.93%--
02/2936,25036,65035,93036,560+0.77%417-+7.48%--
02/2836,33036,40036,04036,280-0.08%385-+7.24%--
02/2736,65036,65036,23036,310-0.14%744-+7.88%--
02/2636,58036,63036,04036,360+0.78%586-+8.65%--
02/2235,50036,08035,47036,080+2.47%794-+8.46%--
02/2134,97035,31034,97035,210+0.09%416-+6.52%--
02/2035,33035,44034,86035,180-0.11%1,042-+6.99%--
02/1935,18035,28035,02035,220+0.14%609-+7.68%--
02/1635,78035,78034,93035,170+1.24%947-+8.11%--
02/1534,98034,98034,45034,740+0.14%491-+7.35%--
02/1435,19035,19034,42034,690-1.7%2,387-+7.83%--
02/1334,70035,29034,36035,290+2.8%591-+10.41%--
02/0934,69034,69034,22034,330-1.18%395-+8.18%--
02/0834,59034,98034,10034,740+1.76%537-+10.21%--
02/0733,33034,79033,33034,140+2.99%2,060-+9.17%--
02/0632,48033,27032,07033,150+2%1,203-+6.81%--
02/0532,48032,65032,15032,500+1.79%856-+5.36%--
02/0232,06032,06031,78031,930+0.09%286-+4.1%--
02/0131,75031,93031,67031,900-0.75%223-+4.51%--
01/3131,26032,14031,26032,140+0.66%153-+5.82%--
01/3031,77032,08031,77031,9300%170-+5.69%--
01/2931,49032,16031,49031,930+2.14%708-+6.11%--
01/2631,57031,57031,15031,260-1.26%420-+4.36%--
01/2531,60031,85031,50031,660-0.13%164-+6.09%--
01/2432,12032,12031,64031,700-0.84%734-+6.7%--
01/2331,97032,40031,93031,970+0.22%762-+8.16%--
01/2231,73031,90031,73031,900+1.24%791-+8.36%--
01/1931,19031,82031,19031,510+0.38%232-+7.43%--
01/1831,19031,72031,15031,390+1.98%1,037-+7.33%--
01/1731,12031,43030,78030,780-0.29%362-+5.6%--
01/1630,90030,90030,68030,8700%340-+6.01%--
01/1530,93031,15030,73030,870+0.16%239-+6.06%--
01/1231,10031,13030,62030,820-0.13%1,855-+6.03%--
01/1130,78031,08030,74030,860+2.87%1,030-+6.31%--
01/1029,53030,07029,49530,000+1.59%711-+3.39%--
01/0929,94029,94029,40029,530+0.02%545-+1.72%--
01/0529,17029,69029,17029,525+1.76%388-+1.61%--
01/0428,58029,08528,40029,015+1.86%657--0.22%--
2023
12/2928,35028,77028,35028,485+0.81%311--2.21%--
12/2828,25528,46528,15028,255-0.74%435--3.29%--
12/2728,27528,46528,20028,465+1.28%252--2.8%--
12/2628,21528,21528,00028,105-0.41%623--4.22%--
12/2528,03028,39028,03028,220+0.43%217--4.13%--
12/2228,05028,32027,99028,100-0.05%355--4.94%--
12/2128,22528,43028,03028,115-2.73%1,207--5.3%--
12/2028,94529,15528,87028,905+1.17%881--3.01%--
12/1928,52028,84028,20028,570+0.49%981--4.39%--
12/1828,11028,44527,98528,430+0.28%374--5.09%--
12/1528,21028,50028,14028,350+1.67%530--5.62%--
12/1428,55528,55527,72527,885-3.84%3,618--7.45%--
12/1329,24529,24528,83529,000-0.84%340--4.03%--
12/1229,72529,72529,20029,245-0.31%243--3.42%--
12/1129,33529,41529,23029,335+1.17%1,381--3.32%--
12/0829,43529,43528,83028,995-3.61%2,803--4.51%--
12/0730,31030,37029,96530,080-1.28%209--1.05%--
12/0630,00030,50029,94530,470+1.94%474-+0.45%--
12/0529,83530,04029,73029,890+0.1%314--1.2%--
12/0430,24030,25029,77529,860-2.35%746--1.2%--
12/0130,49030,68030,41030,580+0.79%315-+1.32%--
11/3030,14030,36030,14030,340+0.36%223-+0.71%--
11/2930,02030,64029,91030,230+0.7%400-+0.52%--
11/2830,51030,51029,97530,020-0.99%146--0.01%--
11/2730,64030,64030,25030,320-1.04%849-+1.09%--
11/2430,45030,66030,40030,640+2.18%465-+2.27%--
11/2229,72530,30029,72529,985+0.15%750-+0.19%--
11/2130,30030,31029,71529,940-1.45%2,032-+0.06%--
11/2031,40031,45030,36030,380-3.09%754-+1.57%--
11/1731,02031,35030,81031,350+0.32%875-+4.85%--
11/1631,21031,40031,05031,250+0.71%382-+4.61%--
11/1531,26031,35031,02031,030+0.62%547-+4.06%--
11/1430,83030,99030,71030,840+1.25%360-+3.61%--
11/1330,64030,77030,38030,460+0.03%229-+2.59%--
11/1030,20030,50030,09030,450-0.72%260-+2.77%--
11/0930,29030,78030,07030,670+1.86%443-+3.86%--
11/0830,97031,05030,11030,110-1.47%414-+2.14%--
11/0730,77030,77030,36030,560-0.68%2,347-+3.64%--
11/0630,82030,82030,48030,770+2.84%1,889-+4.38%--
11/0230,84030,84029,83529,920+0.23%1,327-+1.5%--
11/0129,56029,92029,34529,850+4.88%1,118-+1.16%--
10/3128,58028,58027,90028,460+0.07%737--3.64%--
10/3029,01529,08528,30028,440-2.4%543--4.04%--
10/2729,03029,20529,03029,140+1.22%125--2.02%--

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
2008年
7月期
18,020
6/6
14,560
4/14
140
5/7
+9.98%
6/6
-13.32%
8/4
2009年
7月期
15,490
8/13
7,800
12/8
4,646
6/30
+19.91%
4/3
-28.13%
10/27
2010年
7月期
13,590
1/15
10,430
7/22
2,847
12/16
+7.95%
12/24
-9.32%
2/8
2011年
7月期
13,890
2/17
10,300
9/1

8/26
2,998
12/30
+7.51%
11/22
-18.97%
3/15
2012年
7月期
13,100
4/2
9,080
11/24

11/22
10,051
10/24
+10.48%
2/20
-8.97%
7/25
2013年
7月期
22,210
5/22
9,980
10/11
14,073
5/23
+13.79%
1/4
-10.68%
6/13
2014年
7月期
21,380
1/16
18,230
5/21
5,425
2/4
+5.1%
6/4
-10.84%
2/4
2015年
7月期
27,870
5/28
18,960
10/17
10,927
6/19
+9.04%
11/14
-14.02%
8/25
2016年
7月期
25,450
8/11
16,070
7/6
9,576
8/28
+6.96%
10/9
-15.96%
2/12
2017年
7月期
22,480
12/16
17,150
8/4

8/3
3,131
4/10
+9.02%
12/1
-6.3%
4/17

4/13
2018年
7月期
25,180
1/23
20,300
8/29
1,060
1/5
+6.28%
9/26
-6.64%
2/14
2019年
7月期
22,800
10/2
18,100
12/25
2,003
11/30

11/2
+5.53%
4/18
-11.01%
12/25
2020年
7月期
21,470
11/12
14,380
3/17
1,259
9/2
+10.58%
6/8
-20.5%
3/16
2021年
7月期
25,250
6/16
15,800
8/3
2,329
11/10
+9.59%
6/4
-7.56%
8/20
2022年
7月期
26,965
1/18
20,340
3/8
7,201
5/11
+8.66%
1/5
-15.67%
3/8
2023年
7月期
28,915
7/6
21,150
1/16

1/4
3,540
7/10
+12.36%
6/14
-7.88%
12/21
最新38,690
2024/3/27
592+5.56%
36,651

年間値上がり率

2009/12/30 vs 2008/12/30
51%(1.51倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
39%(1.39倍)
2013/12/30 vs 2012/12/28
57%(1.57倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/03/27 vs 2023/12/29
36%(1.36倍)
過去安値
7,800円(2008/12/08)
396%(4.96倍)
38,690円(3/27)