株価チャート

株価

3/28

前日 (3/27)
454,000
始値
458,000
高値
458,500
安値
451,500
終値 +0.22%
455,000
出来高 +26.98%
1,906

乖離率

株価(5日)
移動平均値
+0.13%
454,400
株価(25日)
移動平均値
+4.45%
435,620
出来高(5日)
移動平均値
+15.24%
1,654

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
03/28458,000458,500451,500455,000+0.22%1,906-+4.45%--
03/27456,000458,000452,500454,000+0.44%1,501-+4.53%--
03/26455,000455,500450,000452,000-0.88%1,714-+4.34%--
03/25455,500459,500455,000456,000+0.22%1,209-+5.39%--
03/22459,000460,500455,000455,000-0.87%1,939-+5.35%--
03/21455,500461,000452,500459,000+2.34%2,171-+6.4%--
03/19441,000451,500440,500448,500+1.93%5,497-+4.1%--
03/18449,000449,000438,000440,000-0.68%2,469-+2.14%--
03/15434,500446,000433,500443,000+3.26%3,310-+2.74%--
03/14416,500431,000416,500429,000+3%2,900--0.55%--
03/13421,000421,500415,000416,500-1.07%2,540--3.65%--
03/12419,000421,500417,000421,0000%2,551--2.94%--
03/11420,000425,500417,500421,000+0.24%3,210--3.19%--
03/08426,500433,500418,000420,000-3.11%5,045--3.6%--
03/07444,000445,000432,500433,500-1.7%2,156--0.71%--
03/06438,000443,500436,000441,000+1.85%2,464-+0.86%--
03/05436,000438,000432,000433,000+0.46%2,042--1.14%--
03/04430,000434,500429,000431,000+1.17%2,246--1.87%--
03/01426,000428,500420,500426,000+0.35%1,738--3.28%--
02/29425,500426,000416,000424,500-0.82%3,999--3.96%--
02/28432,500433,000427,500428,000-0.35%2,749--3.54%--
02/27434,000434,000429,000429,500-0.35%2,674--3.54%--
02/26429,000434,500426,500431,000+2.13%2,837--3.45%--
02/22418,000424,500415,000422,000+0.24%3,124--5.69%--
02/21423,500424,000419,500421,000-0.47%2,776--6.27%--
02/20427,000430,000421,500423,000-0.59%2,415--6.19%--
02/19440,000440,000424,000425,500-2.96%2,032--6%--
02/16438,500441,000430,000438,500+0.34%2,293--3.47%--
02/15442,000443,000433,500437,000-1.13%1,836--4.01%--
02/14444,500446,000441,500442,000-0.67%1,377--3.12%--
02/13448,500450,000445,000445,000-0.67%960--2.64%--
02/09448,000450,500448,000448,000-0.33%1,260--2.13%--
02/08455,000455,000448,500449,500+0.33%1,475--1.85%--
02/07455,500455,500448,000448,000-0.67%887--2.25%--
02/06453,000453,500447,500451,000-0.66%1,338--1.66%--
02/05451,000456,500450,500454,000+1.23%1,272--0.96%--
02/02445,000451,000445,000448,500+1.47%1,781--2.04%--
02/01440,000443,500437,000442,000-0.11%2,970--3.41%--
01/31447,000449,000441,500442,500-1.56%1,787--3.33%--
01/30453,000453,000448,000449,500-2.28%1,312--1.83%--
01/29460,500461,500457,500460,000-0.65%6,642-+0.46%--
01/26460,500463,500460,000463,000+0.22%1,113-+1.2%--
01/25463,500464,500460,500462,000-0.75%1,109-+1.09%--
01/24467,500469,500465,000465,500-0.21%1,031-+1.92%--
01/23468,500469,500464,500466,5000%1,078-+2.24%--
01/22457,500467,500457,500466,500+1.86%1,047-+2.39%--
01/19460,500462,500457,000458,0000%1,014-+0.67%--
01/18463,000463,000458,000458,000-1.4%1,525-+0.7%--
01/17465,000467,000463,000464,500-0.11%1,794-+2.16%--
01/16467,000468,500465,000465,000-0.21%878-+2.34%--
01/15465,000467,500463,500466,000+0.11%1,134-+2.59%--
01/12464,000466,500463,500465,500+0.43%1,371-+2.49%--
01/11462,500466,500462,500463,500+0.43%737-+2.05%--
01/10460,000464,500459,500461,500-0.43%935-+1.64%--
01/09463,000463,500459,500463,500+0.43%1,098-+2.03%--
01/05453,500462,500453,500461,500+1.65%2,325-+1.57%--
01/04457,500460,000454,000454,000-0.77%943--0.18%--
2023
12/29454,000459,000453,500457,500+0.44%676-+0.4%--
12/28447,000455,500446,500455,500+2.02%1,025--0.17%--
12/27441,500446,500441,500446,500+1.59%1,474--2.3%--
12/26442,500443,000438,500439,500-0.68%1,460--4.04%--
12/25446,000446,000442,500442,500-0.78%804--3.68%--
12/22445,000446,500441,500446,000+0.11%1,144--3.15%--
12/21446,500448,500443,500445,500-0.89%1,586--3.5%--
12/20447,500452,500447,500449,500-0.22%1,765--2.87%--
12/19448,500451,000446,500450,5000%1,397--2.8%--
12/18451,000452,500448,500450,500-1.1%1,444--2.94%--
12/15455,000458,500453,500455,500+0.44%2,916--2.01%--
12/14449,500455,500449,500453,500+0.78%1,624--2.53%--
12/13449,500451,000447,000450,000-0.11%1,447--3.4%--
12/12453,000453,000448,000450,500-0.77%1,928--3.48%--
12/11457,000458,500454,000454,000-0.33%1,307--2.9%--
12/08454,500456,500452,000455,500-0.22%2,191--2.65%--
12/07461,000461,000453,500456,500-1.08%1,310--2.43%--
12/06465,000468,000461,000461,500-0.65%1,155--1.36%--
12/05466,000466,000460,500464,500-0.32%847--0.68%--
12/04464,500466,000461,500466,000+1.3%1,227--0.35%--
12/01464,500465,500460,000460,000-1.5%1,886--1.55%--
11/30466,500468,000461,500467,000+0.21%3,634--0.08%--
11/29471,000472,500464,500466,000-1.48%1,333--0.2%--
11/28474,000474,000471,000473,000-0.32%780-+1.41%--
11/27472,500474,500470,500474,500+0.42%554-+1.78%--
11/24474,500475,500471,500472,500-0.42%516-+1.31%--
11/22474,000474,500471,000474,500+0.64%577-+1.66%--
11/21473,000474,500470,500471,500-0.53%1,173-+0.99%--
11/20476,500478,000472,500474,000+0.74%1,185-+1.58%--
11/17474,500476,500469,500470,500-0.95%739-+0.81%--
11/16474,500475,000469,500475,000+0.42%924-+1.69%--
11/15469,000475,000469,000473,000+1.28%828-+1.24%--
11/14467,000470,500462,000467,000-0.11%881--0.09%--
11/13468,000472,000466,000467,5000%749--0.03%--
11/10466,000472,000464,500467,500+0.32%1,304--0.05%--
11/09470,500472,000465,000466,000-0.32%1,352--0.35%--
11/08472,000474,500466,500467,500-1.16%1,527--0.02%--
11/07471,000474,000465,000473,000+0.53%2,289-+1.17%--
11/06470,000473,000466,500470,500+1.62%1,715-+0.65%--
11/02460,000464,500458,500463,000+1.87%1,490--0.9%--
11/01458,000462,500454,000454,500-0.44%1,858--2.82%--
10/31459,000464,000455,000456,500-0.11%2,187--2.57%--
10/30462,000464,500456,000457,000-1.4%1,415--2.64%--

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
2017年
1月期
344,500
1/30
271,000
8/2
72,644
8/2
771億6800万579億9400万+8.33%
9/13
-7.25%
7/18
2018年
1月期
389,500
1/23
306,500
9/6
8,781
2/2
872億4800万686億5600万+7.3%
11/21
-6.68%
2/6
2019年
1月期
398,500
7/29
296,500
12/25
33,745
2/4
1510億3150万779億1249万+11.72%
1/28
-7.18%
12/25
2020年
1月期
577,000
7/31
336,000
3/19
14,136
2/3
2544億5700万1481億7600万+13.94%
8/3
-29.79%
3/19
2021年
1月期
627,000
7/28
464,000
3/9
34,537
10/6
3398億3400万2514億8800万+7.54%
4/2
-8.6%
3/9
2022年
1月期
656,000
8/31
485,000
6/24
11,055
1/20
3555億5200万-+8.71%
3/29
-9.2%
6/22
2023年
1月期
559,000
8/17
437,500
2/17
4,750
12/20
--+7.2%
4/4
-7.47%
9/27
2024年
1月期
507,000
8/1
438,500
12/26
9,864
8/9
--+2.59%
1/15
-6.27%
2/21
最新455,000
2024/3/28
1,9062466億1000万+4.45%
435,620

年間値上がり率

2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
56%(1.56倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
23%(1.23倍)
2022/12/30 vs 2021/12/30
-25%(0.75倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/03/28 vs 2023/12/29
-1%(0.99倍)
過去安値
271,000円(2016/08/02)
68%(1.68倍)
455,000円(3/28)