株価チャート
株価
3/27
- 前日 (3/26)
- 5,910
- 始値
- 5,940
- 高値
- 5,970
- 安値
- 5,810
- 終値 -1.69%
- 5,810
- 出来高 -58.83%
- 33,100
乖離率
- 株価(5日)
移動平均値 - -2.48%
5,958 - 株価(25日)
移動平均値 - -2.53%
5,961 - 出来高(5日)
移動平均値 - -68.03%
103,520
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 | 5,940 | 5,970 | 5,810 | 5,810 | -1.69% | 33,100 | - | -2.53% | - | - |
03/26 | 5,880 | 5,930 | 5,660 | 5,910 | -0.67% | 80,400 | - | -0.47% | - | - |
03/25 | 6,180 | 6,200 | 5,950 | 5,950 | -5.41% | 92,500 | - | +0.8% | - | - |
03/22 | 5,880 | 6,300 | 5,670 | 6,290 | +7.89% | 250,300 | - | +7.52% | - | - |
03/21 | 6,000 | 6,000 | 5,810 | 5,830 | -0.68% | 61,300 | - | +0.62% | - | - |
03/19 | 5,850 | 5,990 | 5,760 | 5,870 | +0.17% | 46,600 | - | +1.7% | - | - |
03/18 | 5,700 | 5,860 | 5,640 | 5,860 | +2.63% | 81,000 | - | +2.22% | - | - |
03/15 | 5,940 | 5,990 | 5,640 | 5,710 | -4.83% | 110,100 | - | +0.21% | - | - |
03/14 | 6,380 | 6,460 | 5,880 | 6,000 | -7.26% | 147,900 | - | +5.86% | - | - |
03/13 | 6,660 | 6,690 | 6,420 | 6,470 | -1.52% | 69,500 | - | +15% | - | - |
03/12 | 6,260 | 6,690 | 6,230 | 6,570 | +4.12% | 123,200 | - | +18% | - | - |
03/11 | 6,120 | 6,490 | 6,120 | 6,310 | -0.63% | 122,000 | - | +14.79% | - | - |
03/08 | 6,700 | 6,750 | 6,340 | 6,350 | -4.94% | 135,100 | - | +17.01% | - | - |
03/07 | 6,700 | 6,900 | 6,480 | 6,680 | -0.89% | 238,300 | - | +24.67% | - | - |
03/06 | 6,000 | 7,080 | 5,890 | 6,740 | +8.89% | 623,400 | - | +27.92% | - | - |
03/05 | 5,910 | 6,290 | 5,850 | 6,190 | +4.21% | 152,200 | - | +19.52% | - | - |
03/04 | 5,800 | 6,030 | 5,770 | 5,940 | +3.85% | 143,300 | - | +16.22% | - | - |
03/01 | 5,800 | 5,830 | 5,640 | 5,720 | -1.21% | 68,500 | - | +13.02% | - | - |
02/29 | 5,570 | 5,860 | 5,490 | 5,790 | +2.12% | 100,500 | - | +15.36% | - | - |
02/28 | 5,750 | 5,780 | 5,600 | 5,670 | -1.39% | 73,100 | - | +14.02% | - | - |
02/27 | 5,790 | 5,840 | 5,620 | 5,750 | -1.54% | 90,700 | - | +16.82% | - | - |
02/26 | 5,520 | 5,990 | 5,520 | 5,840 | +14.73% | 300,500 | - | +20.34% | - | - |
02/22 | 5,260 | 5,270 | 5,020 | 5,090 | -0.97% | 90,100 | - | +6.42% | - | - |
02/21 | 5,490 | 5,510 | 5,100 | 5,140 | -7.39% | 100,500 | - | +8.53% | - | - |
02/20 | 5,220 | 5,560 | 5,080 | 5,550 | +6.32% | 160,100 | - | +18.24% | - | - |
02/19 | 5,180 | 5,250 | 5,040 | 5,220 | +3.57% | 78,200 | - | +12.62% | - | - |
02/16 | 4,705 | 5,130 | 4,670 | 5,040 | +8.74% | 156,100 | - | +9.76% | - | - |
02/15 | 4,815 | 4,820 | 4,585 | 4,635 | -4.92% | 130,800 | - | +1.8% | - | - |
02/14 | 5,110 | 5,140 | 4,870 | 4,875 | -7.84% | 167,500 | - | +7.54% | - | - |
02/13 | 4,785 | 5,350 | 4,705 | 5,290 | +7.96% | 392,300 | - | +17.56% | - | - |
02/09 | 5,000 | 5,100 | 4,865 | 4,900 | -1.41% | 144,100 | - | +10.01% | - | - |
02/08 | 4,980 | 5,090 | 4,900 | 4,970 | -0.1% | 73,200 | - | +12.21% | - | - |
02/07 | 4,995 | 5,100 | 4,915 | 4,975 | +0.4% | 105,100 | - | +13.22% | - | - |
02/06 | 5,100 | 5,110 | 4,885 | 4,955 | -1.29% | 138,300 | - | +13.57% | - | - |
02/05 | 4,940 | 5,020 | 4,785 | 5,020 | +5.02% | 170,700 | - | +15.94% | - | - |
02/02 | 4,635 | 4,800 | 4,630 | 4,780 | +4.48% | 114,900 | - | +11.37% | - | - |
02/01 | 4,620 | 4,675 | 4,460 | 4,575 | -0.97% | 58,300 | - | +7.37% | - | - |
01/31 | 4,465 | 4,665 | 4,445 | 4,620 | +3.82% | 102,800 | - | +9.09% | - | - |
01/30 | 4,495 | 4,550 | 4,410 | 4,450 | -1% | 36,300 | - | +5.8% | - | - |
01/29 | 4,495 | 4,555 | 4,455 | 4,495 | 0% | 48,000 | - | +7.46% | - | - |
01/26 | 4,610 | 4,615 | 4,435 | 4,495 | -3.75% | 111,000 | - | +8.08% | - | - |
01/25 | 4,720 | 4,860 | 4,575 | 4,670 | -0.11% | 187,400 | - | +13.18% | - | - |
01/24 | 4,600 | 4,675 | 4,465 | 4,675 | +0.54% | 133,700 | - | +14.3% | - | - |
01/23 | 4,420 | 4,725 | 4,375 | 4,650 | +5.8% | 302,500 | - | +14.81% | - | - |
01/22 | 4,090 | 4,415 | 4,030 | 4,395 | +9.33% | 148,200 | - | +9.46% | - | - |
01/19 | 4,140 | 4,140 | 3,990 | 4,020 | -1.47% | 52,500 | - | +0.88% | - | - |
01/18 | 3,900 | 4,095 | 3,860 | 4,080 | +3.95% | 74,000 | - | +2.64% | - | - |
01/17 | 4,050 | 4,080 | 3,920 | 3,925 | -3.8% | 84,400 | - | -0.76% | - | - |
01/16 | 4,120 | 4,220 | 4,075 | 4,080 | +0.12% | 48,300 | - | +3.42% | - | - |
01/15 | 4,135 | 4,135 | 4,020 | 4,075 | -1.81% | 63,700 | - | +3.45% | - | - |
01/12 | 4,100 | 4,190 | 4,080 | 4,150 | +1.84% | 54,000 | - | +5.49% | - | - |
01/11 | 4,125 | 4,135 | 4,020 | 4,075 | -1.21% | 34,200 | - | +3.74% | - | - |
01/10 | 4,080 | 4,145 | 4,060 | 4,125 | +1.6% | 38,400 | - | +5.07% | - | - |
01/09 | 4,190 | 4,190 | 3,990 | 4,060 | -1.93% | 86,700 | - | +3.23% | - | - |
01/05 | 4,190 | 4,300 | 4,120 | 4,140 | -2.82% | 61,800 | - | +4.97% | - | - |
01/04 | 4,035 | 4,260 | 3,980 | 4,260 | +4.03% | 65,000 | - | +7.77% | - | - |
2023 | ||||||||||
12/29 | 4,160 | 4,185 | 4,035 | 4,095 | -2.73% | 82,400 | - | +3.41% | - | - |
12/28 | 4,125 | 4,225 | 3,990 | 4,210 | +2.06% | 84,000 | - | +5.91% | - | - |
12/27 | 4,100 | 4,170 | 4,035 | 4,125 | +1.48% | 84,400 | - | +3.38% | - | - |
12/26 | 4,015 | 4,125 | 4,010 | 4,065 | +1.37% | 57,700 | - | +1.3% | - | - |
12/25 | 3,995 | 4,145 | 3,875 | 4,010 | +1.78% | 93,900 | - | -0.55% | - | - |
12/22 | 3,955 | 4,045 | 3,895 | 3,940 | +1.42% | 101,100 | - | -2.64% | - | - |
12/21 | 3,735 | 3,905 | 3,700 | 3,885 | +0.26% | 64,000 | - | -4.52% | - | - |
12/20 | 3,940 | 3,945 | 3,830 | 3,875 | -0.77% | 54,700 | - | -5.42% | - | - |
12/19 | 3,640 | 3,910 | 3,575 | 3,905 | +6.99% | 73,900 | - | -5.36% | - | - |
12/18 | 3,760 | 3,760 | 3,610 | 3,650 | -3.18% | 54,900 | - | -12.3% | - | - |
12/15 | 3,670 | 3,805 | 3,650 | 3,770 | +2.45% | 53,800 | - | -10.81% | - | - |
12/14 | 3,870 | 3,875 | 3,610 | 3,680 | -2.39% | 75,100 | - | -14.02% | - | - |
12/13 | 3,655 | 3,780 | 3,610 | 3,770 | +3.43% | 76,700 | - | -12.97% | - | - |
12/12 | 3,815 | 3,840 | 3,625 | 3,645 | -3.44% | 72,600 | - | -16.78% | - | - |
12/11 | 3,635 | 3,780 | 3,635 | 3,775 | +5.15% | 73,500 | - | -14.92% | - | - |
12/08 | 3,600 | 3,660 | 3,545 | 3,590 | -2.45% | 100,800 | - | -19.81% | - | - |
12/07 | 3,840 | 3,865 | 3,670 | 3,680 | -5.88% | 145,100 | - | -18.35% | - | - |
12/06 | 3,955 | 4,055 | 3,875 | 3,910 | -1.01% | 103,700 | - | -13.8% | - | - |
12/05 | 3,940 | 4,025 | 3,850 | 3,950 | -1.5% | 121,200 | - | -13.28% | - | - |
12/04 | 4,010 | 4,100 | 3,885 | 4,010 | -0.62% | 141,300 | - | -12.35% | - | - |
12/01 | 4,190 | 4,255 | 4,000 | 4,035 | -6.16% | 187,300 | - | -12.11% | - | - |
11/30 | 4,245 | 4,330 | 4,160 | 4,300 | -0.35% | 143,600 | - | -6.79% | - | - |
11/29 | 4,380 | 4,465 | 4,270 | 4,315 | -1.48% | 119,900 | - | -6.74% | - | - |
11/28 | 4,400 | 4,440 | 4,340 | 4,380 | -1.24% | 62,800 | - | -5.46% | - | - |
11/27 | 4,490 | 4,540 | 4,385 | 4,435 | -0.78% | 61,600 | - | -4.5% | - | - |
11/24 | 4,610 | 4,640 | 4,470 | 4,470 | -2.3% | 72,500 | - | -3.75% | - | - |
11/22 | 4,690 | 4,690 | 4,560 | 4,575 | -2.66% | 51,000 | - | -1.57% | - | - |
11/21 | 4,700 | 4,700 | 4,550 | 4,700 | +3.52% | 70,400 | - | +1.23% | - | - |
11/20 | 4,435 | 4,555 | 4,400 | 4,540 | +3.18% | 82,600 | - | -1.99% | - | - |
11/17 | 4,490 | 4,570 | 4,360 | 4,400 | -1.57% | 91,400 | - | -5.17% | - | - |
11/16 | 4,615 | 4,655 | 4,460 | 4,470 | -2.83% | 72,500 | - | -4.04% | - | - |
11/15 | 4,765 | 4,765 | 4,580 | 4,600 | +0.11% | 68,800 | - | -1.52% | - | - |
11/14 | 4,730 | 4,770 | 4,510 | 4,595 | -4.27% | 116,500 | - | -1.96% | - | - |
11/13 | 4,755 | 5,030 | 4,650 | 4,800 | -9.09% | 225,600 | - | +2.15% | - | - |
11/10 | 5,060 | 5,280 | 4,990 | 5,280 | +3.73% | 143,600 | - | +12.24% | - | - |
11/09 | 4,980 | 5,100 | 4,920 | 5,090 | +2.21% | 39,500 | - | +8.74% | - | - |
11/08 | 5,080 | 5,130 | 4,840 | 4,980 | -0.1% | 49,500 | - | +6.36% | - | - |
11/07 | 5,000 | 5,060 | 4,950 | 4,985 | -1.68% | 38,500 | - | +6.52% | - | - |
11/06 | 5,050 | 5,160 | 4,935 | 5,070 | +6.29% | 111,800 | - | +8.19% | - | - |
11/02 | 4,525 | 4,795 | 4,435 | 4,770 | +10.29% | 147,600 | - | +1.79% | - | - |
11/01 | 4,475 | 4,550 | 4,325 | 4,325 | -1.82% | 53,600 | - | -7.66% | - | - |
10/31 | 4,385 | 4,450 | 4,270 | 4,405 | +0.46% | 71,800 | - | -6% | - | - |
10/30 | 4,440 | 4,495 | 4,365 | 4,385 | -1.9% | 36,000 | - | -6.48% | - | - |
10/27 | 4,480 | 4,540 | 4,380 | 4,470 | +1.36% | 36,100 | - | -4.83% | - | - |
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 | |
2023年 6月期 | 7,540 6/6 | 1,453 3/28 | 8,786,800 4/7 | +45.32% 6/5 | -18.98% 7/26 |
最新 | 5,810 2024/3/27 | 33,100 | -2.53% 5,961 |