株価チャート
株価
3/27
- 前日 (3/26)
- 2,360
- 始値
- 2,359
- 高値
- 2,366
- 安値
- 2,359
- 終値 +0.17%
- 2,364
- 出来高 +418.32%
- 16,690
乖離率
- 株価(5日)
移動平均値 - +0.04%
2,363 - 株価(25日)
移動平均値 - +2.83%
2,299 - 出来高(5日)
移動平均値 - -42.75%
29,154
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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
03/27 | 2,359 | 2,366 | 2,359 | 2,364 | +0.17% | 16,690 | - | +2.83% | - | - |
03/26 | 2,357 | 2,360 | 2,354 | 2,360 | +0.13% | 3,220 | - | +2.88% | - | - |
03/25 | 2,360 | 2,367 | 2,354 | 2,357 | -0.42% | 3,030 | - | +2.88% | - | - |
03/22 | 2,374 | 2,375 | 2,364 | 2,367 | -0.04% | 41,200 | - | +3.54% | - | - |
03/21 | 2,338 | 2,368 | 2,338 | 2,368 | +2.6% | 81,630 | - | +3.81% | - | - |
03/19 | 2,293 | 2,308 | 2,290 | 2,308 | +0.7% | 13,650 | - | +1.41% | - | - |
03/18 | 2,282 | 2,292 | 2,282 | 2,292 | +0.39% | 8,350 | - | +0.84% | - | - |
03/15 | 2,284 | 2,292 | 2,282 | 2,283 | -0.39% | 1,080 | - | +0.57% | - | - |
03/14 | 2,283 | 2,292 | 2,283 | 2,292 | +0.39% | 3,420 | - | +1.15% | - | - |
03/13 | 2,284 | 2,284 | 2,277 | 2,283 | +0.44% | 3,080 | - | +0.88% | - | - |
03/12 | 2,253 | 2,274 | 2,251 | 2,273 | +1.07% | 24,890 | - | +0.62% | - | - |
03/11 | 2,272 | 2,272 | 2,246 | 2,249 | -1.49% | 18,500 | - | -0.27% | - | - |
03/08 | 2,279 | 2,284 | 2,275 | 2,283 | +0.93% | 21,000 | - | +1.42% | - | - |
03/07 | 2,280 | 2,280 | 2,260 | 2,262 | -0.92% | 15,420 | - | +0.67% | - | - |
03/06 | 2,276 | 2,283 | 2,272 | 2,283 | -1.38% | 7,950 | - | +1.74% | - | - |
03/05 | 2,317 | 2,317 | 2,308 | 2,315 | +0.13% | 7,140 | - | +3.35% | - | - |
03/04 | 2,313 | 2,325 | 2,308 | 2,312 | +0.43% | 29,030 | - | +3.49% | - | - |
03/01 | 2,291 | 2,303 | 2,290 | 2,302 | +0.88% | 21,420 | - | +3.32% | - | - |
02/29 | 2,288 | 2,288 | 2,276 | 2,282 | -0.48% | 11,710 | - | +2.7% | - | - |
02/28 | 2,294 | 2,296 | 2,290 | 2,293 | +0.26% | 22,440 | - | +3.43% | - | - |
02/27 | 2,290 | 2,291 | 2,286 | 2,287 | -0.09% | 11,340 | - | +3.39% | - | - |
02/26 | 2,297 | 2,297 | 2,286 | 2,289 | +0.88% | 5,520 | - | +3.76% | - | - |
02/22 | 2,265 | 2,272 | 2,263 | 2,269 | +1.07% | 17,590 | - | +3.18% | - | - |
02/21 | 2,245 | 2,245 | 2,242 | 2,245 | -0.36% | 20,700 | - | +2.42% | - | - |
02/20 | 2,257 | 2,258 | 2,251 | 2,253 | -0.09% | 15,390 | - | +3.02% | - | - |
02/19 | 2,259 | 2,259 | 2,253 | 2,255 | -0.44% | 8,830 | - | +3.44% | - | - |
02/16 | 2,258 | 2,268 | 2,258 | 2,265 | +0.85% | 17,980 | - | +4.19% | - | - |
02/15 | 2,252 | 2,254 | 2,244 | 2,246 | +0.72% | 8,450 | - | +3.6% | - | - |
02/14 | 2,258 | 2,258 | 2,227 | 2,230 | -0.49% | 28,630 | - | +3.19% | - | - |
02/13 | 2,244 | 2,245 | 2,239 | 2,241 | +0.4% | 30,760 | - | +3.99% | - | - |
02/09 | 2,233 | 2,235 | 2,229 | 2,232 | +0.45% | 11,840 | - | +3.91% | - | - |
02/08 | 2,214 | 2,222 | 2,210 | 2,222 | +1.14% | 1,330 | - | +3.78% | - | - |
02/07 | 2,196 | 2,200 | 2,196 | 2,197 | -0.14% | 2,360 | - | +2.95% | - | - |
02/06 | 2,196 | 2,202 | 2,196 | 2,200 | +0.14% | 1,670 | - | +3.38% | - | - |
02/05 | 2,205 | 2,205 | 2,195 | 2,197 | +1.01% | 13,270 | - | +3.49% | - | - |
02/02 | 2,173 | 2,175 | 2,170 | 2,175 | +1.12% | 32,550 | - | +2.74% | - | - |
02/01 | 2,152 | 2,153 | 2,147 | 2,151 | -1.28% | 24,620 | - | +1.8% | - | - |
01/31 | 2,180 | 2,182 | 2,175 | 2,179 | -0.32% | 9,540 | - | +3.37% | - | - |
01/30 | 2,186 | 2,187 | 2,182 | 2,186 | +0.37% | 4,770 | - | +3.95% | - | - |
01/29 | 2,174 | 2,179 | 2,174 | 2,178 | +0.65% | 26,760 | - | +3.76% | - | - |
01/26 | 2,168 | 2,168 | 2,163 | 2,164 | +0.14% | 4,280 | - | +3.34% | - | - |
01/25 | 2,160 | 2,162 | 2,157 | 2,161 | -0.14% | 9,220 | - | +3.5% | - | - |
01/24 | 2,167 | 2,170 | 2,161 | 2,164 | +0.32% | 9,140 | - | +3.89% | - | - |
01/23 | 2,157 | 2,164 | 2,155 | 2,157 | +0.14% | 23,850 | - | +3.85% | - | - |
01/22 | 2,153 | 2,160 | 2,152 | 2,154 | +0.75% | 12,400 | - | +3.91% | - | - |
01/19 | 2,129 | 2,138 | 2,129 | 2,138 | +1.47% | 42,170 | - | +3.38% | - | - |
01/18 | 2,107 | 2,114 | 2,107 | 2,107 | -0.24% | 32,770 | - | +2.08% | - | - |
01/17 | 2,113 | 2,116 | 2,107 | 2,112 | +0.57% | 36,200 | - | +2.57% | - | - |
01/16 | 2,110 | 2,110 | 2,097 | 2,100 | 0% | 63,270 | - | +2.14% | - | - |
01/15 | 2,096 | 2,101 | 2,093 | 2,100 | +0.14% | 31,660 | - | +2.29% | - | - |
01/12 | 2,095 | 2,101 | 2,091 | 2,097 | -0.57% | 9,820 | - | +2.29% | - | - |
01/11 | 2,101 | 2,109 | 2,101 | 2,109 | +1.3% | 13,760 | - | +2.98% | - | - |
01/10 | 2,078 | 2,082 | 2,078 | 2,082 | +0.43% | 4,980 | - | +1.81% | - | - |
01/09 | 2,076 | 2,080 | 2,069 | 2,073 | +0.68% | 13,450 | - | +1.47% | - | - |
01/05 | 2,061 | 2,066 | 2,059 | 2,059 | +0.39% | 34,600 | - | +0.88% | - | - |
01/04 | 2,053 | 2,053 | 2,038 | 2,051 | -0.1% | 12,510 | - | +0.49% | - | - |
2023 | ||||||||||
12/29 | 2,055 | 2,060 | 2,053 | 2,053 | -0.34% | 12,530 | - | +0.64% | - | - |
12/28 | 2,059 | 2,078 | 2,056 | 2,060 | -0.48% | 5,040 | - | +0.98% | - | - |
12/27 | 2,063 | 2,070 | 2,063 | 2,070 | +0.63% | 3,440 | - | +1.52% | - | - |
12/26 | 2,056 | 2,057 | 2,050 | 2,057 | +0.24% | 2,540 | - | +0.93% | - | - |
12/25 | 2,049 | 2,053 | 2,038 | 2,052 | +0.29% | 4,920 | - | +0.79% | - | - |
12/22 | 2,048 | 2,048 | 2,043 | 2,046 | -0.05% | 4,090 | - | +0.49% | - | - |
12/21 | 2,050 | 2,051 | 2,039 | 2,047 | -1.21% | 28,610 | - | +0.54% | - | - |
12/20 | 2,075 | 2,079 | 2,072 | 2,072 | +0.73% | 3,520 | - | +1.77% | - | - |
12/19 | 2,045 | 2,058 | 2,039 | 2,057 | +1.23% | 2,560 | - | +1.13% | - | - |
12/18 | 2,035 | 2,035 | 2,030 | 2,032 | +0.15% | 17,820 | - | +0.05% | - | - |
12/15 | 2,034 | 2,038 | 2,029 | 2,029 | +0.3% | 3,210 | - | -0.05% | - | - |
12/14 | 2,033 | 2,037 | 2,017 | 2,023 | -0.93% | 4,980 | - | -0.25% | - | - |
12/13 | 2,045 | 2,045 | 2,041 | 2,042 | +0.29% | 15,340 | - | +0.79% | - | - |
12/12 | 2,042 | 2,043 | 2,036 | 2,036 | +0.44% | 6,180 | - | +0.64% | - | - |
12/11 | 2,020 | 2,027 | 2,020 | 2,027 | +1.45% | 14,060 | - | +0.35% | - | - |
12/08 | 2,000 | 2,000 | 1,977 | 1,998 | -1.14% | 12,400 | - | -0.89% | - | - |
12/07 | 2,029 | 2,035 | 2,020 | 2,021 | -0.88% | 13,150 | - | +0.4% | - | - |
12/06 | 2,034 | 2,043 | 2,034 | 2,039 | +0.44% | 18,070 | - | +1.59% | - | - |
12/05 | 2,033 | 2,035 | 2,028 | 2,030 | -0.25% | 25,910 | - | +1.5% | - | - |
12/04 | 2,035 | 2,038 | 2,032 | 2,035 | -0.39% | 3,940 | - | +2.06% | - | - |
12/01 | 2,042 | 2,045 | 2,037 | 2,043 | +0.69% | 4,050 | - | +2.77% | - | - |
11/30 | 2,024 | 2,029 | 2,024 | 2,029 | +0.15% | 18,210 | - | +2.32% | - | - |
11/29 | 2,025 | 2,026 | 2,020 | 2,026 | -0.59% | 3,300 | - | +2.43% | - | - |
11/28 | 2,041 | 2,042 | 2,033 | 2,038 | -0.39% | 15,790 | - | +3.29% | - | - |
11/27 | 2,053 | 2,055 | 2,042 | 2,046 | -0.24% | 2,760 | - | +3.91% | - | - |
11/24 | 2,056 | 2,058 | 2,049 | 2,051 | +0.79% | 32,860 | - | +4.38% | - | - |
11/22 | 2,026 | 2,035 | 2,026 | 2,035 | +0.3% | 37,260 | - | +3.77% | - | - |
11/21 | 2,035 | 2,037 | 2,023 | 2,029 | +0.15% | 3,060 | - | +3.57% | - | - |
11/20 | 2,040 | 2,041 | 2,026 | 2,026 | -0.83% | 4,570 | - | +3.58% | - | - |
11/17 | 2,046 | 2,046 | 2,041 | 2,043 | -0.29% | 3,890 | - | +4.55% | - | - |
11/16 | 2,050 | 2,053 | 2,045 | 2,049 | +0.1% | 9,650 | - | +5.02% | - | - |
11/15 | 2,030 | 2,047 | 2,030 | 2,047 | +1.74% | 64,280 | - | +5.08% | - | - |
11/14 | 2,012 | 2,013 | 2,010 | 2,012 | +0.55% | 29,470 | - | +3.5% | - | - |
11/13 | 2,002 | 2,002 | 1,999 | 2,001 | +0.91% | 1,390 | - | +3.14% | - | - |
11/10 | 1,978 | 1,983 | 1,978 | 1,983 | -0.2% | 5,230 | - | +2.43% | - | - |
11/09 | 1,986 | 1,990 | 1,985 | 1,987 | +0.51% | 1,260 | - | +2.85% | - | - |
11/08 | 1,982 | 1,982 | 1,976 | 1,977 | +0.41% | 5,850 | - | +2.44% | - | - |
11/07 | 1,970 | 1,970 | 1,967 | 1,969 | +0.1% | 800 | - | +2.07% | - | - |
11/06 | 1,963 | 1,968 | 1,962 | 1,967 | +2.29% | 9,670 | - | +2.02% | - | - |
11/02 | 1,931 | 1,931 | 1,923 | 1,923 | +0.79% | 18,340 | - | -0.21% | - | - |
11/01 | 1,908 | 1,910 | 1,905 | 1,908 | +1.44% | 19,190 | - | -0.99% | - | - |
10/31 | 1,873 | 1,895 | 1,871 | 1,881 | +0.91% | 19,520 | - | -2.49% | - | - |
10/30 | 1,866 | 1,867 | 1,864 | 1,864 | -1.06% | 3,830 | - | -3.47% | - | - |
10/27 | 1,887 | 1,887 | 1,883 | 1,884 | -0.05% | 35,670 | - | -2.64% | - | - |
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 | |
2018年 3月期 | 1,102 3/29 | 926 3/26 | 58,060 4/3 | +12.32% 3/29 | -6.97% 10/25 |
2019年 3月期 | 1,088 10/4 10/1 | 852 12/26 | 220,320 8/26 | +4.96% 2/6 | -11.33% 12/25 |
2020年 3月期 | 1,208 2/21 2/20 | 757 3/23 | 294,160 8/25 | +10.02% 6/8 | -24.89% 3/19 |
2021年 3月期 | 1,585 9/3 | 1,061 10/30 | 320,450 2/1 | +5.16% 11/25 | -3.61% 10/1 |
2022年 3月期 | 1,771 9/13 | 1,460 3/8 | 544,050 12/21 | +10.39% 3/29 | -8.01% 5/12 |
2023年 3月期 | 2,022 9/4 | 1,535 12/26 | 444,770 11/30 | +5.36% 6/16 | -7.44% 12/20 |
最新 | 2,364 2024/3/27 | 16,690 | +2.83% 2,299 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- 37%(1.37倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/03/27 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
757円(2020/03/23) - 212%(3.12倍)
2,364円(3/27)