株価チャート

株価

3/27

前日 (3/26)
133,900
始値
134,600
高値
134,800
安値
133,300
終値 -0.07%
133,800
出来高 +69.05%
781

乖離率

株価(5日)
移動平均値
-0.22%
134,100
株価(25日)
移動平均値
+2.75%
130,216
出来高(5日)
移動平均値
-20.71%
985

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
03/27134,600134,800133,300133,800-0.07%781-+2.75%--
03/26135,600135,600133,900133,900-0.96%462-+2.97%--
03/25135,900136,000134,200135,200+0.6%1,125-+4.09%--
03/22134,000135,000133,200134,400+0.9%1,185-+3.67%--
03/21133,500133,600131,900133,200+0.91%1,373-+2.9%--
03/19130,100132,700130,000132,000+1.69%1,781-+2.03%--
03/18130,700130,800128,800129,800+0.08%1,296-+0.35%--
03/15129,100131,400128,900129,700+0.54%1,973-+0.18%--
03/14126,900129,000126,500129,000+2.22%1,537--0.45%--
03/13127,200127,800125,100126,200-0.71%1,675--2.76%--
03/12127,700127,700126,300127,100-0.47%1,058--2.29%--
03/11127,600127,800126,000127,700+0.39%2,604--2.03%--
03/08128,000128,600127,100127,200-1.62%2,483--2.5%--
03/07130,500130,500128,600129,300-0.61%1,524--1.03%--
03/06130,800131,000129,400130,100-0.54%965--0.54%--
03/05129,900130,900128,900130,800+1%903--0.24%--
03/04128,500130,200128,500129,500+0.78%1,204--1.45%--
03/01131,000131,000128,300128,500-1.31%1,107--2.42%--
02/29130,500131,000128,900130,200-0.31%1,355--1.41%--
02/28131,500132,000130,200130,600+0.54%1,746--1.37%--
02/27130,000131,400129,900129,9000%1,553--2.16%--
02/26128,000129,900128,000129,900+1.56%1,190--2.37%--
02/22128,600128,900127,300127,900-1.31%1,766--4.06%--
02/21130,300130,400128,600129,600-0.23%894--3.04%--
02/20129,500130,600129,500129,900+0.46%955--3.08%--
02/19129,900130,000128,100129,300-0.69%1,366--3.81%--
02/16129,800130,500128,500130,200+0.93%1,517--3.41%--
02/15129,900130,100128,300129,000-0.39%1,230--4.55%--
02/14131,500131,500129,100129,500-1.45%1,726--4.49%--
02/13131,800132,000130,200131,400-0.08%1,293--3.41%--
02/09132,400132,700131,500131,500-0.98%734--3.61%--
02/08132,600133,200132,200132,800+0.23%962--2.89%--
02/07134,000134,000132,500132,500-0.97%867--3.3%--
02/06133,800134,000133,400133,8000%812--2.55%--
02/05133,200134,500133,200133,800+0.15%780--2.66%--
02/02131,600133,800131,500133,600+2.14%1,251--2.85%--
02/01132,000133,000130,800130,800-0.68%2,181--4.91%--
01/31133,500133,900131,600131,700-1.35%3,052--4.44%--
01/30134,600134,700133,500133,500-3.12%3,763--3.29%--
01/29137,200138,300136,700137,800-0.14%9,016--0.33%--
01/26136,500138,000136,500138,000+1.17%1,166--0.19%--
01/25137,700137,800136,300136,400-1.16%2,214--1.4%--
01/24138,700139,300138,000138,000-0.58%1,322--0.33%--
01/23139,900140,100138,800138,800-0.64%1,196-+0.22%--
01/22137,900139,700137,900139,700+1.9%1,094-+0.85%--
01/19136,700137,600136,400137,100+0.59%575--1.05%--
01/18136,500136,900135,400136,300-0.29%1,692--1.73%--
01/17138,600138,900136,700136,700-1.37%1,966--1.56%--
01/16139,700140,400138,600138,600-0.79%812--0.29%--
01/15139,000140,200139,000139,700+0.79%923-+0.4%--
01/12139,700140,000138,600138,600-0.43%1,176--0.43%--
01/11140,300140,400139,200139,200-0.57%1,015--0.08%--
01/10141,000141,200140,000140,000-0.43%875-+0.44%--
01/09142,100142,100140,600140,600-0.42%1,319-+0.78%--
01/05140,000141,600140,000141,200+1.22%1,396-+1.12%--
01/04140,800141,000139,500139,500-0.21%909--0.1%--
2023
12/29139,500140,300139,200139,800+0.22%529-+0.06%--
12/28137,900139,800137,300139,500+1.53%891--0.2%--
12/27135,700137,400135,500137,400+1.4%1,157--1.76%--
12/26134,500135,700134,100135,500+0.89%1,023--3.25%--
12/25136,800136,800133,900134,300-2.33%1,555--4.28%--
12/22137,400137,800136,700137,500+0.15%804--2.22%--
12/21138,000138,700137,300137,300-1.22%581--2.55%--
12/20138,100139,000137,700139,000+0.72%768--1.57%--
12/19139,200139,200137,300138,000-1.15%1,092--2.42%--
12/18139,300139,600138,400139,6000%654--1.43%--
12/15138,600139,600138,400139,600+0.5%967--1.56%--
12/14140,200140,200138,500138,900-0.43%611--2.18%--
12/13140,100140,300139,000139,500-0.71%674--1.91%--
12/12141,000141,000139,700140,500-0.21%542--1.33%--
12/11139,600140,800139,500140,800+0.43%575--1.19%--
12/08140,200140,200139,400140,2000%976--1.64%--
12/07142,000142,000140,100140,200-1.48%654--1.68%--
12/06141,000142,400141,000142,300+0.92%447--0.24%--
12/05141,400141,900141,000141,000-0.28%455--1.1%--
12/04140,800141,500140,300141,400+0.21%694--0.8%--
12/01143,500143,600141,100141,100-1.47%662--0.94%--
11/30143,300144,100142,400143,200-0.21%1,145-+0.56%--
11/29141,500143,500141,500143,500+1.41%588-+0.94%--
11/28141,300142,300141,200141,500+0.14%584--0.32%--
11/27141,300141,800140,900141,300-0.14%416--0.43%--
11/24141,600142,400141,500141,500-0.07%369--0.29%--
11/22142,100142,100141,600141,600-0.35%410--0.25%--
11/21142,800142,800141,400142,100+0.21%410-+0.05%--
11/20141,600142,800141,400141,800-0.28%623--0.12%--
11/17143,900144,400142,100142,200-1.32%400-+0.12%--
11/16145,700145,900143,700144,100-0.96%419-+1.4%--
11/15144,000146,900144,000145,500+1.04%1,007-+2.36%--
11/14143,100144,600142,500144,000+0.49%482-+1.35%--
11/13144,600145,600143,300143,300-0.62%365-+0.87%--
11/10143,900144,600143,200144,2000%606-+1.51%--
11/09144,900144,900143,600144,200-0.07%744-+1.6%--
11/08144,200144,700143,500144,300+0.21%681-+1.71%--
11/07143,400144,400142,100144,000+0.63%1,098-+1.47%--
11/06143,600143,900142,600143,100+0.92%681-+0.79%--
11/02142,400143,500141,500141,800+0.14%815--0.19%--
11/01141,400142,800140,800141,600+0.14%841--0.51%--
10/31139,400141,500139,400141,400+0.57%1,052--0.8%--
10/30140,600140,800139,400140,600+0.21%396--1.55%--
10/27140,000141,200139,900140,300+1.01%743--2.03%--

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2015年
7月期
172,200
3/19
110,600
7/9
59,008
3/19
186億8370万133億2730万+3.79%
4/28
-17.91%
7/9
2016年
1月期
121,900
8/3
93,600
2/12
1,698
12/25
146億8895万112億7880万+9.07%
3/8
-11.26%
9/8
2017年
1月期
110,000
9/16
95,800
4/26
9,332
2/1
132億5500万184億9965万+2.56%
7/3
-4.02%
2/2
2018年
1月期
115,500
7/30
95,500
9/25

9/22
3,019
11/13
223億385万184億4171万+6.79%
11/15
-6.77%
2/6
2019年
1月期
136,300
7/12
107,300
12/25
22,720
2/4
423億8943万207億2038万+8.02%
7/5
-4.17%
2/12
2020年
1月期
143,700
10/9
78,400
3/19
6,293
3/13
446億9084万243億8247万+8.58%
5/11
-33.42%
3/19
2021年
1月期
158,700
7/28
113,400
8/3
4,237
7/28
493億5585万352億6751万+5.96%
6/28
-4.87%
8/23
2022年
1月期
177,800
7/27
128,600
1/26
29,060
2/2
--+8.72%
3/29
-15.89%
1/25
2023年
1月期
204,700
11/1
151,700
7/28
23,647
9/16
--+11.05%
10/31
-7.11%
8/3
2024年
1月期
155,100
9/19
131,600
1/31
9,016
1/29
--+4.28%
9/15
-5.41%
10/4
最新133,800
2024/3/27
781416億1193万+2.75%
130,216

年間値上がり率

2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
-22%(0.78倍)
2024/03/27 vs 2023/12/29
-4%(0.96倍)
過去安値
78,400円(2020/03/19)
71%(1.71倍)
133,800円(3/27)