株価チャート

株価

3/28

前日 (3/27)
156,200
始値
156,400
高値
157,400
安値
154,400
終値 -0.77%
155,000
出来高 +20.64%
6,271

乖離率

株価(5日)
移動平均値
-1.3%
157,040
株価(25日)
移動平均値
+4.36%
148,528
出来高(5日)
移動平均値
+14.25%
5,489

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
03/28156,400157,400154,400155,000-0.77%6,271-+4.36%--
03/27158,100158,600156,200156,200-0.38%5,198-+5.51%--
03/26159,100159,600156,600156,800-1.01%5,952-+6.31%--
03/25158,800159,900158,400158,400-0.25%5,098-+7.75%--
03/22158,000159,500156,500158,800+1.28%4,926-+8.42%--
03/21158,000158,000156,100156,800+0.13%6,043-+7.36%--
03/19151,100157,600151,100156,600+3.71%7,339-+7.43%--
03/18151,000151,200149,700151,000+0.27%5,774-+3.81%--
03/15147,700151,300147,100150,600+2.45%10,239-+3.58%--
03/14145,500147,000144,400147,000+1.17%5,177-+1.15%--
03/13145,900146,000143,200145,300-0.62%4,837--0.1%--
03/12146,500146,900144,900146,200-0.14%4,754-+0.41%--
03/11145,200147,100145,200146,400+1.1%4,250-+0.46%--
03/08145,300147,200144,100144,800-0.48%6,027--0.65%--
03/07147,600148,100144,900145,500-1.09%3,889--0.29%--
03/06145,300148,400145,300147,100+1.8%5,852-+0.68%--
03/05144,300144,900143,500144,500+0.77%4,488--1.17%--
03/04141,900143,800141,800143,400+1.27%5,449--2.07%--
03/01141,300141,800140,300141,600+0.5%4,721--3.46%--
02/29143,000143,100140,500140,900-1.26%7,457--4.17%--
02/28142,300143,400141,900142,700-1.59%8,471--3.24%--
02/27145,100146,200144,900145,000-0.28%14,877--1.94%--
02/26145,900146,000144,400145,400+1.47%5,094--1.82%--
02/22143,800144,200141,900143,300-0.42%6,091--3.32%--
02/21143,800144,700142,600143,900+0.77%6,244--3.09%--
02/20143,300143,800142,100142,800+0.14%4,722--4.01%--
02/19145,500145,500142,000142,600-1.45%5,482--4.4%--
02/16145,400146,600143,400144,700-0.14%6,506--3.28%--
02/15148,400148,500144,200144,900-2.29%8,225--3.34%--
02/14150,000150,000148,300148,300-0.87%5,100--1.27%--
02/13149,700150,300149,100149,600+0.34%3,077--0.53%--
02/09149,700150,400149,100149,100-0.2%3,139--0.94%--
02/08149,900150,600149,300149,400+0.34%3,374--0.77%--
02/07150,100150,800148,900148,900-0.73%2,993--1.17%--
02/06149,200150,500148,300150,000+0.54%3,717--0.49%--
02/05150,000150,500149,200149,200-0.07%3,898--0.97%--
02/02148,300149,700148,200149,300+1.77%5,231--0.84%--
02/01148,900149,100146,700146,700-1.81%8,259--2.51%--
01/31150,100150,300149,000149,400-0.47%5,566--0.76%--
01/30149,800150,400149,300150,100+0.47%4,668--0.26%--
01/29150,300150,500149,400149,400-0.6%4,300--0.74%--
01/26149,900150,700149,800150,300+0.74%3,006--0.16%--
01/25150,100150,300149,100149,200-1.06%4,263--0.92%--
01/24151,500152,900150,500150,800-0.72%3,340-+0.05%--
01/23152,900153,200151,500151,900-0.52%3,304-+0.75%--
01/22151,100152,900151,000152,700+1.46%3,097-+1.3%--
01/19149,600150,900149,200150,500+1.42%3,239--0.1%--
01/18150,400150,400148,300148,400-1.07%4,166--1.47%--
01/17150,500151,100149,800150,000-0.73%4,939--0.39%--
01/16152,600152,700151,000151,100-0.98%2,610-+0.39%--
01/15153,500153,700152,300152,600-0.59%3,519-+1.44%--
01/12153,000154,200152,800153,500+0.66%3,630-+2.14%--
01/11152,400153,600152,100152,500+0.07%2,224-+1.61%--
01/10152,200153,900152,200152,400-0.26%3,723-+1.68%--
01/09153,000154,000152,000152,800+0.07%2,491-+1.8%--
01/05150,700152,800150,100152,700+1.8%5,105-+1.82%--
01/04152,300152,400149,500150,000-1.32%2,863-+0.12%--
2023
12/29151,100152,500150,400152,000+0.8%3,072-+1.49%--
12/28149,900150,800148,800150,800+1.69%3,536-+0.78%--
12/27147,900148,600147,100148,300+0.95%3,588--0.83%--
12/26146,500147,100145,800146,900+0.07%3,498--1.77%--
12/25148,400148,400146,500146,800-1.08%2,474--1.88%--
12/22147,700148,400146,800148,400+0.27%3,905--0.88%--
12/21150,400150,800147,800148,000-1.92%3,126--1.21%--
12/20150,600151,100149,900150,900+0.47%4,238-+0.62%--
12/19151,500151,600148,900150,200-0.79%4,816-+0.15%--
12/18152,000152,000150,600151,400-0.66%2,788-+0.95%--
12/15152,600152,600151,100152,400+0.2%7,364-+1.65%--
12/14152,000153,700151,700152,100+0.73%5,587-+1.58%--
12/13150,700151,400150,400151,000+0.33%4,094-+0.92%--
12/12150,200150,600149,700150,500+0.67%2,875-+0.59%--
12/11148,500149,600148,100149,500+1.01%2,488--0.08%--
12/08147,900148,100147,100148,000+0.07%5,017--1.08%--
12/07149,300149,300147,600147,900-0.94%3,455--1.17%--
12/06149,100149,700148,000149,300+0.34%3,428--0.24%--
12/05148,800148,900147,900148,800+0.2%2,394--0.55%--
12/04149,000149,700148,000148,500+0.61%4,016--0.82%--
12/01151,500152,800147,300147,600-6.35%8,849--1.4%--
11/30150,000157,600149,000157,600+5.21%11,511-+5.23%--
11/29148,900150,100148,500149,800+0.6%2,394-+0.28%--
11/28148,700149,500147,900148,900+0.27%2,923--0.26%--
11/27148,400148,600147,600148,500-0.13%3,841--0.5%--
11/24148,000149,100147,400148,700+0.13%4,036--0.4%--
11/22149,100149,200147,500148,500+0.13%4,074--0.54%--
11/21148,900149,300148,100148,300-0.2%3,850--0.7%--
11/20150,000150,000148,100148,600-0.6%3,533--0.36%--
11/17150,100150,400148,600149,500-0.8%4,105-+0.31%--
11/16152,200152,300149,800150,700-0.99%5,340-+1.23%--
11/15151,300152,800151,300152,200+0.93%3,445-+2.42%--
11/14149,900151,800148,100150,800+0.33%4,494-+1.7%--
11/13150,000150,900149,400150,300+0.2%3,720-+1.61%--
11/10147,800150,000147,800150,000+1.56%5,527-+1.68%--
11/09149,500149,500147,100147,700-1.14%4,541-+0.42%--
11/08150,400150,500148,700149,400-0.99%5,765-+1.76%--
11/07150,900151,100149,100150,900+0.27%10,026-+2.97%--
11/06151,000151,000149,500150,500+0.74%5,729-+2.9%--
11/02148,800149,800148,400149,400+0.4%7,340-+2.38%--
11/01149,000150,800148,400148,800+0.4%6,672-+2.1%--
10/31148,300149,200147,200148,200-0.07%5,702-+1.83%--
10/30151,000151,200147,400148,300-2.11%4,286-+2%--

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
2016年
8月期
110,000
3/30
98,300
6/16
277,466
2/17
1210億1081億3000万+4.49%
7/7

7/4
-4.02%
5/12
2017年
2月期
115,100
6/1
101,800
4/14
17,611
10/20
1266億1000万1119億8000万+5.41%
6/1
-4.33%
7/14
2018年
2月期
121,700
1/18
103,000
8/31
7,588
7/31
1338億7000万1133億+5.42%
11/21
-5.74%
2/14
2019年
2月期
147,600
8/22
99,600
12/25
31,222
6/6
1785億9600万1095億6000万+7.95%
9/18
-4.9%
12/25
2020年
2月期
195,000
8/3
91,300
3/19
70,173
9/20
2657億8500万1244億4190万+12.33%
4/21
-40.98%
3/19
2021年
2月期
207,800
8/5
147,600
3/11

3/9
71,818
9/1
3709億2300万2417億6880万+7.56%
1/8
-8.24%
3/9
2022年
2月期
204,800
1/4
160,400
6/22
12,931
1/21
3655億6800万-+4.87%
3/29
-12.96%
1/20
2023年
2月期
174,600
9/13
146,700
8/16
33,094
6/29
--+6.56%
11/16
-7.22%
10/13
最新155,000
2024/3/28
6,2712766億7500万+4.36%
148,528

年間値上がり率

2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
52%(1.52倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/03/28 vs 2023/12/29
2%(1.02倍)
過去安値
91,300円(2020/03/19)
70%(1.7倍)
155,000円(3/28)