株価チャート

株価

3/28

前日 (3/27)
58,850
始値
58,860
高値
59,570
安値
58,860
終値 +1.19%
59,550
出来高 -25.64%
87

乖離率

株価(5日)
移動平均値
+1.19%
58,852
株価(25日)
移動平均値
+4.89%
56,774
出来高(5日)
移動平均値
-24.35%
115

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
03/2858,86059,57058,86059,550+1.19%87-+4.89%--
03/2758,94059,01058,60058,850+0.22%117-+4.03%--
03/2658,35058,72058,23058,720+0.7%86-+4.18%--
03/2558,01058,82058,01058,310-0.88%61-+3.81%--
03/2259,30059,30058,45058,830+0.38%224-+5.09%--
03/2158,38058,61058,28058,610+2.09%114-+5.19%--
03/1956,79057,41056,66057,410+1.07%125-+3.46%--
03/1855,61056,80055,61056,800+2.9%121-+2.75%--
03/1555,21055,58055,19055,200-0.27%60-+0.18%--
03/1455,08055,35054,65055,350-0.09%119-+0.69%--
03/1356,30056,30054,83055,400-0.41%43-+0.98%--
03/1255,07055,65054,70055,630+0.42%65-+1.57%--
03/1156,03056,03054,93055,400-3.28%190-+1.39%--
03/0857,91057,91057,16057,2800%383-+5.1%--
03/0758,37058,49057,17057,280-1.14%216-+5.45%--
03/0657,10057,99056,92057,940+0.42%131-+7.06%--
03/0556,96057,84056,94057,700+1.14%94-+7.09%--
03/0457,22057,25056,87057,050+0.58%144-+6.38%--
03/0156,20056,73056,20056,720+1.25%54-+6.14%--
02/2955,79056,05055,47056,020+0.25%77-+5.22%--
02/2856,03056,08055,78055,880+0.09%98-+5.25%--
02/2755,35056,00055,35055,830+1.16%74-+5.44%--
02/2655,18055,19054,99055,190+0.62%29-+4.56%--
02/2254,48054,85054,23054,850+2.41%90-+4.26%--
02/2153,98053,98053,45053,560-1.58%49-+2.1%--
02/2053,98054,42053,82054,420+1.32%74-+3.92%--
02/1953,93053,93053,59053,710-0.28%41-+2.76%--
02/1652,62054,50052,62053,860+0.45%89-+3.23%--
02/1552,97053,62052,89053,620+2.64%133-+3%--
02/1452,87052,87051,87052,240-1.19%72-+0.65%--
02/1352,91052,94052,72052,870+1.26%95-+2.12%--
02/0952,28052,55052,21052,210-0.13%41-+1.2%--
02/0852,28052,39051,92052,280+0.67%96-+1.64%--
02/0752,06052,06051,43051,930-1.54%163-+1.28%--
02/0652,72052,74052,30052,740-0.62%76-+3.16%--
02/0552,98053,12052,65053,070+1.36%78-+4.19%--
02/0252,34052,42052,11052,360+0.83%62-+3.25%--
02/0152,10052,10051,79051,930-1.42%80-+2.81%--
01/3152,21052,68052,21052,680+0.67%25-+4.68%--
01/3052,15052,40052,15052,330+0.79%20-+4.43%--
01/2951,40052,07051,40051,920+0.87%74-+3.98%--
01/2651,70051,77051,25051,470-1.53%71-+3.5%--
01/2551,80052,27051,58052,270+0.91%23-+5.55%--
01/2452,29052,29051,69051,800-0.94%61-+5.08%--
01/2352,62053,08052,29052,290-0.11%147-+6.6%--
01/2252,18052,35052,13052,350+1.43%188-+7.24%--
01/1951,42051,67051,35051,610+1.49%78-+6.3%--
01/1850,65051,20050,65050,850-0.37%24-+5.25%--
01/1751,42051,91051,04051,040-0.6%114-+6.16%--
01/1651,97051,97051,29051,350-1.14%43-+7.25%--
01/1551,50052,64051,41051,940+1.07%78-+8.9%--
01/1250,81051,43050,81051,390+0.88%79-+8.28%--
01/1150,21050,98050,21050,940+2.49%79-+7.75%--
01/1049,05049,73049,05049,700+1.45%71-+5.44%--
01/0948,80049,18048,72048,990+1.43%127-+4.15%--
01/0548,48048,48048,29048,300-0.12%31-+2.86%--
01/0447,87048,36047,32048,360+0.31%43-+3.1%--
2023
12/2948,33048,33048,11048,210+0.08%55-+2.85%--
12/2848,01048,21048,01048,170+0.08%27-+2.78%--
12/2747,70048,40047,70048,130+1.63%130-+2.71%--
12/2647,43047,60047,35047,360-0.11%129-+1.09%--
12/2547,53047,54047,40047,410+0.4%60-+1.15%--
12/2247,53047,56047,22047,220-0.34%43-+0.7%--
12/2147,27047,40047,11047,380-1.04%839-+1.03%--
12/2047,34048,06047,34047,880+2.35%119-+2.08%--
12/1946,00046,78046,00046,780+0.95%53--0.19%--
12/1846,34046,34045,86046,340-0.71%29--1.11%--
12/1546,12046,67046,12046,670+2.26%43--0.42%--
12/1446,41046,49045,60045,640-1.6%226--2.59%--
12/1346,06046,49046,06046,380+1.29%159--1.03%--
12/1246,36046,36045,66045,790+0.28%267--2.3%--
12/1145,45046,00045,45045,660+1.53%20--2.7%--
12/0845,45045,46044,85044,970-2.24%71--4.15%--
12/0746,38046,52045,96046,000-1.73%50--1.94%--
12/0646,05046,81046,05046,810+1.65%24--0.03%--
12/0546,65046,65046,03046,050-1.62%54--1.41%--
12/0447,37047,37046,67046,810-1.18%25-+0.33%--
12/0147,63047,63047,24047,370+0.15%35-+1.77%--
11/3046,76047,31046,76047,300+0.87%196-+1.82%--
11/2946,67047,14046,67046,890-0.49%127-+1.18%--
11/2847,34047,34047,11047,120-0.72%32-+1.87%--
11/2748,31048,31047,42047,460-1.23%180-+2.77%--
11/2448,14048,21048,05048,050-0.04%14-+4.21%--
11/2247,68048,07047,51048,070+0.52%12-+4.4%--
11/2147,95047,95047,70047,820-0.17%14-+3.99%--
11/2047,98048,40047,88047,900-0.13%104-+4.31%--
11/1747,45047,96047,45047,960+1.25%18-+4.51%--
11/1647,70047,70047,15047,370-0.29%21-+3.23%--
11/1547,48047,61047,29047,510+1.09%105-+3.61%--
11/1446,69047,00046,66047,000+0.99%36-+2.58%--
11/1347,08047,12046,50046,540-0.02%57-+1.7%--
11/1046,23046,55046,12046,550+0.54%64-+1.8%--
11/0946,10046,30046,10046,300+0.83%8-+1.4%--
11/0846,63046,63045,70045,920-1.23%31-+0.59%--
11/0747,06047,06046,49046,490-1.5%44-+1.73%--
11/0646,46047,20046,39047,200+3.94%134-+3.23%--
11/0245,08045,61045,08045,410+1.29%42--0.71%--
11/0144,60044,98044,60044,830+2.12%200--2.14%--
10/3143,97043,97043,46043,900-0.07%33--4.39%--
10/3043,90044,00043,86043,930-1.77%42--4.67%--

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
28,080
6/6
21,500
3/27
100
6/20

6/4
--33.53%
10/8
2009年
7月期
21,900
8/7
9,810
10/28
2,697
3/30
+15.76%
4/6
-33.28%
10/27
2010年
7月期
18,700
4/6
14,060
11/27
6,900
6/22
+8.88%
3/29
-10.7%
5/25
2011年
7月期
19,450
3/4
14,100
9/1
12,622
10/13
+7.3%
12/14

12/3
-15.54%
3/15
2012年
7月期
18,250
8/1
13,380
7/25
10,004
11/10
+8.36%
1/25
-9.81%
5/18
2013年
7月期
28,190
5/23
13,190
9/6
6,429
12/28
+13.2%
5/21
-10.7%
6/7
2014年
7月期
28,300
1/23

1/22

他2件
22,500
8/28
588
3/4
+8.77%
9/19
-10.31%
2/4
2015年
7月期
35,000
6/2
25,850
10/16
743
5/8
+6.91%
11/12
-13.11%
8/25
2016年
7月期
30,800
8/7
21,600
2/12
601
12/2
+8.05%
10/26
-16.44%
1/21
2017年
7月期
33,250
7/26
23,910
8/4
216
1/25
+7.71%
12/1
-5.51%
4/13
2018年
7月期
42,900
1/18
32,050
8/29
1,302
11/17
+7.28%
11/7
-9.3%
2/14
2019年
7月期
36,950
10/2
26,640
12/26

12/25
775
12/25
+7.09%
10/2
-14.81%
12/25
2020年
7月期
35,450
12/13
23,200
3/17

3/13
800
8/26
+11.04%
6/5
-22.98%
3/16
2021年
7月期
44,250
3/12
30,800
8/3
1,508
6/23
+8.43%
11/25
-5.45%
5/13
2022年
7月期
45,100
9/14
34,470
3/8
3,750
6/9
+8.64%
9/8
-9.92%
10/5
2023年
7月期
50,690
7/3
35,690
1/6
4,134
1/20
+7.78%
6/15
-6.97%
9/28
最新59,550
2024/3/28
87+4.89%
56,774

年間値上がり率

2009/12/30 vs 2008/12/30
23%(1.23倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
55%(1.55倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/29 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/29
5%(1.05倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
13%(1.13倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/03/28 vs 2023/12/29
24%(1.24倍)
過去安値
9,810円(2008/10/28)
507%(6.07倍)
59,550円(3/28)