株価チャート
株価
3/28
- 前日 (3/27)
- 3,780
- 始値
- 3,800
- 高値
- 3,820
- 安値
- 3,730
- 終値 -0.53%
- 3,760
- 出来高 -27.78%
- 2,600
乖離率
- 株価(5日)
移動平均値 - -2.49%
3,856 - 株価(25日)
移動平均値 - -4.62%
3,942 - 出来高(5日)
移動平均値 - -26.55%
3,540
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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
03/28 | 3,800 | 3,820 | 3,730 | 3,760 | -0.53% | 2,600 | - | -4.62% | - | - |
03/27 | 3,820 | 3,830 | 3,760 | 3,780 | -1.05% | 3,600 | - | -4.01% | - | - |
03/26 | 3,895 | 3,895 | 3,820 | 3,820 | -2.05% | 3,800 | - | -2.85% | - | - |
03/25 | 4,010 | 4,010 | 3,900 | 3,900 | -2.99% | 5,200 | - | -0.59% | - | - |
03/22 | 4,020 | 4,020 | 3,925 | 4,020 | -0.62% | 2,500 | - | +2.89% | - | - |
03/21 | 4,010 | 4,060 | 3,995 | 4,045 | +0.62% | 7,100 | - | +3.98% | - | - |
03/19 | 4,000 | 4,085 | 3,980 | 4,020 | +3.08% | 13,700 | - | +3.69% | - | - |
03/18 | 3,830 | 3,925 | 3,810 | 3,900 | +2.9% | 7,200 | - | +0.8% | - | - |
03/15 | 3,825 | 3,855 | 3,765 | 3,790 | -2.7% | 6,300 | - | -1.89% | - | - |
03/14 | 3,930 | 3,930 | 3,730 | 3,895 | -2.63% | 8,600 | - | +0.88% | - | - |
03/13 | 4,185 | 4,185 | 3,860 | 4,000 | -1.48% | 9,000 | - | +3.63% | - | - |
03/12 | 3,955 | 4,175 | 3,875 | 4,060 | +2.65% | 8,000 | - | +5.15% | - | - |
03/11 | 3,960 | 4,030 | 3,870 | 3,955 | -4.24% | 8,800 | - | +2.41% | - | - |
03/08 | 4,180 | 4,415 | 3,900 | 4,130 | -0.48% | 29,700 | - | +6.75% | - | - |
03/07 | 4,560 | 4,620 | 4,130 | 4,150 | -4.6% | 36,900 | - | +7.24% | - | - |
03/06 | 4,570 | 4,755 | 4,340 | 4,350 | -5.02% | 42,000 | - | +12.37% | - | - |
03/05 | 4,250 | 4,900 | 3,965 | 4,580 | +6.76% | 120,200 | - | +18.81% | - | - |
03/04 | 3,790 | 4,290 | 3,730 | 4,290 | +19.5% | 60,600 | - | +11.98% | - | - |
03/01 | 3,675 | 3,690 | 3,570 | 3,590 | -2.45% | 9,000 | - | -6.19% | - | - |
02/29 | 3,855 | 3,855 | 3,665 | 3,680 | -3.54% | 8,500 | - | -4.54% | - | - |
02/28 | 3,935 | 4,005 | 3,740 | 3,815 | -4.15% | 15,000 | - | -1.83% | - | - |
02/27 | 3,920 | 4,095 | 3,910 | 3,980 | +3.65% | 15,000 | - | +1.89% | - | - |
02/26 | 3,620 | 3,925 | 3,560 | 3,840 | +6.08% | 24,500 | - | -1.66% | - | - |
02/22 | 3,575 | 3,645 | 3,510 | 3,620 | +1.4% | 5,300 | - | -7.06% | - | - |
02/21 | 3,680 | 3,680 | 3,535 | 3,570 | -2.86% | 6,500 | - | -8.32% | - | - |
02/20 | 3,600 | 3,775 | 3,595 | 3,675 | +1.66% | 9,700 | - | -5.75% | - | - |
02/19 | 3,670 | 3,670 | 3,480 | 3,615 | +0.42% | 7,800 | - | -7.24% | - | - |
02/16 | 3,535 | 3,630 | 3,360 | 3,600 | +3% | 19,600 | - | -7.53% | - | - |
02/15 | 3,610 | 3,610 | 3,465 | 3,495 | -3.05% | 13,300 | - | -10.2% | - | - |
02/14 | 3,650 | 3,700 | 3,550 | 3,605 | -2.83% | 9,400 | - | -7.52% | - | - |
02/13 | 3,980 | 3,980 | 3,680 | 3,710 | -3.39% | 16,500 | - | -4.9% | - | - |
02/09 | 3,735 | 3,895 | 3,735 | 3,840 | +2.81% | 6,400 | - | -1.49% | - | - |
02/08 | 3,710 | 3,805 | 3,680 | 3,735 | -0.4% | 6,500 | - | -4.08% | - | - |
02/07 | 3,855 | 3,855 | 3,700 | 3,750 | -2.72% | 16,400 | - | -3.57% | - | - |
02/06 | 4,010 | 4,035 | 3,830 | 3,855 | -4.58% | 14,200 | - | -0.9% | - | - |
02/05 | 4,160 | 4,185 | 4,030 | 4,040 | -1.22% | 5,200 | - | +4.2% | - | - |
02/02 | 4,125 | 4,185 | 4,090 | 4,090 | -0.85% | 3,300 | - | +6.1% | - | - |
02/01 | 4,140 | 4,140 | 4,055 | 4,125 | -0.36% | 1,800 | - | +7.51% | - | - |
01/31 | 4,165 | 4,165 | 4,055 | 4,140 | -1.31% | 3,000 | - | +8.12% | - | - |
01/30 | 3,950 | 4,195 | 3,940 | 4,195 | +6.2% | 7,300 | - | +9.67% | - | - |
01/29 | 3,965 | 4,030 | 3,865 | 3,950 | -0.75% | 3,800 | - | +3.46% | - | - |
01/26 | 4,180 | 4,235 | 3,970 | 3,980 | -4.78% | 9,300 | - | +4.3% | - | - |
01/25 | 4,295 | 4,295 | 4,110 | 4,180 | -2.79% | 5,900 | - | +10.2% | - | - |
01/24 | 4,525 | 4,525 | 4,205 | 4,300 | -3.48% | 7,000 | - | +13.97% | - | - |
01/23 | 4,370 | 4,550 | 4,110 | 4,455 | +3.48% | 22,400 | - | +19.02% | - | - |
01/22 | 4,225 | 4,420 | 4,070 | 4,305 | +9.13% | 23,000 | - | +15.91% | - | - |
01/19 | 3,555 | 4,170 | 3,555 | 3,945 | +9.28% | 25,900 | - | +6.85% | - | - |
01/18 | 3,630 | 3,630 | 3,525 | 3,610 | +0.98% | 700 | - | -2.33% | - | - |
01/17 | 3,755 | 3,770 | 3,575 | 3,575 | -3.25% | 4,100 | - | -3.87% | - | - |
01/16 | 3,600 | 3,695 | 3,600 | 3,695 | +1.79% | 8,000 | - | -1.31% | - | - |
01/15 | 3,545 | 3,630 | 3,435 | 3,630 | +3.42% | 2,500 | - | -3.79% | - | - |
01/12 | 3,575 | 3,585 | 3,510 | 3,510 | -1.82% | 3,400 | - | -7.85% | - | - |
01/11 | 3,680 | 3,680 | 3,550 | 3,575 | -1.92% | 4,300 | - | -7.17% | - | - |
01/10 | 3,680 | 3,680 | 3,605 | 3,645 | -1.09% | 2,100 | - | -6.3% | - | - |
01/09 | 3,685 | 3,690 | 3,600 | 3,685 | +0.96% | 2,900 | - | -6.26% | - | - |
01/05 | 3,730 | 3,730 | 3,625 | 3,650 | -2.28% | 1,700 | - | -7.97% | - | - |
01/04 | 3,580 | 3,745 | 3,470 | 3,735 | +3.32% | 5,200 | - | -6.74% | - | - |
2023 | ||||||||||
12/29 | 3,685 | 3,710 | 3,615 | 3,615 | -3.73% | 4,100 | - | -10.52% | - | - |
12/28 | 3,510 | 3,755 | 3,510 | 3,755 | +5.92% | 6,500 | - | -8.01% | - | - |
12/27 | 3,480 | 3,615 | 3,480 | 3,545 | +1.87% | 8,000 | - | -13.96% | - | - |
12/26 | 3,790 | 3,790 | 3,475 | 3,480 | -4.66% | 8,600 | - | -16.51% | - | - |
12/25 | 3,925 | 3,925 | 3,610 | 3,650 | -7.01% | 4,800 | - | -13.51% | - | - |
12/22 | 3,955 | 4,010 | 3,925 | 3,925 | -2.48% | 2,300 | - | -7.84% | - | - |
12/21 | 3,900 | 4,060 | 3,880 | 4,025 | +0.12% | 5,500 | - | -5.89% | - | - |
12/20 | 3,900 | 4,060 | 3,900 | 4,020 | +3.08% | 9,100 | - | -6.34% | - | - |
12/19 | 3,590 | 4,080 | 3,590 | 3,900 | +13.87% | 31,400 | - | -9.37% | - | - |
12/18 | 3,670 | 3,670 | 3,340 | 3,425 | -6.68% | 13,000 | - | -20.74% | - | - |
12/15 | 3,590 | 3,670 | 3,555 | 3,670 | +3.23% | 3,800 | - | -15.84% | - | - |
12/14 | 3,730 | 3,730 | 3,550 | 3,555 | -4.82% | 9,700 | - | -18.93% | - | - |
12/13 | 3,735 | 3,800 | 3,625 | 3,735 | -0.13% | 12,700 | - | -15.38% | - | - |
12/12 | 4,000 | 4,000 | 3,735 | 3,740 | -7.88% | 22,500 | - | -15.78% | - | - |
12/11 | 4,085 | 4,190 | 3,995 | 4,060 | -2.87% | 8,600 | - | -9.21% | - | - |
12/08 | 4,150 | 4,255 | 4,030 | 4,180 | -0.36% | 8,200 | - | -6.63% | - | - |
12/07 | 4,425 | 4,425 | 4,195 | 4,195 | -5.2% | 8,200 | - | -6.17% | - | - |
12/06 | 4,480 | 4,630 | 4,425 | 4,425 | -2.1% | 6,400 | - | -0.85% | - | - |
12/05 | 4,560 | 4,560 | 4,480 | 4,520 | -0.88% | 1,300 | - | +1.6% | - | - |
12/04 | 4,470 | 4,600 | 4,460 | 4,560 | +0.33% | 3,300 | - | +2.89% | - | - |
12/01 | 4,660 | 4,660 | 4,545 | 4,545 | -2.78% | 2,300 | - | +3.15% | - | - |
11/30 | 4,505 | 4,695 | 4,505 | 4,675 | +2.3% | 4,200 | - | +6.47% | - | - |
11/29 | 4,615 | 4,660 | 4,515 | 4,570 | -0.87% | 2,600 | - | +4.58% | - | - |
11/28 | 4,540 | 4,620 | 4,500 | 4,610 | 0% | 1,500 | - | +5.86% | - | - |
11/27 | 4,710 | 4,710 | 4,610 | 4,610 | -1.39% | 2,100 | - | +6.05% | - | - |
11/24 | 4,630 | 4,690 | 4,615 | 4,675 | -0.53% | 2,300 | - | +7.72% | - | - |
11/22 | 4,680 | 4,730 | 4,635 | 4,700 | -1.05% | 1,300 | - | +8.52% | - | - |
11/21 | 4,720 | 4,800 | 4,705 | 4,750 | -0.84% | 3,700 | - | +9.98% | - | - |
11/20 | 4,730 | 4,900 | 4,665 | 4,790 | +3.57% | 12,100 | - | +11.34% | - | - |
11/17 | 4,415 | 4,695 | 4,375 | 4,625 | +5.71% | 15,600 | - | +7.66% | - | - |
11/16 | 4,320 | 4,375 | 4,320 | 4,375 | -0.34% | 800 | - | +1.77% | - | - |
11/15 | 4,330 | 4,420 | 4,300 | 4,390 | +2.21% | 2,400 | - | +1.93% | - | - |
11/14 | 4,420 | 4,420 | 4,225 | 4,295 | -1.26% | 2,200 | - | -0.51% | - | - |
11/13 | 4,490 | 4,490 | 4,340 | 4,350 | -1.47% | 2,800 | - | +0.39% | - | - |
11/10 | 4,290 | 4,580 | 4,265 | 4,415 | +3.15% | 13,200 | - | +1.59% | - | - |
11/09 | 4,290 | 4,295 | 4,200 | 4,280 | +0.23% | 1,800 | - | -1.41% | - | - |
11/08 | 4,370 | 4,400 | 4,250 | 4,270 | -3.61% | 2,900 | - | -1.7% | - | - |
11/07 | 4,445 | 4,445 | 4,365 | 4,430 | -1.88% | 1,200 | - | +1.54% | - | - |
11/06 | 4,295 | 4,545 | 4,280 | 4,515 | +8.14% | 6,000 | - | +3.08% | - | - |
11/02 | 4,055 | 4,175 | 4,055 | 4,175 | +3.6% | 500 | - | -4.98% | - | - |
11/01 | 4,100 | 4,100 | 3,990 | 4,030 | +0.75% | 2,500 | - | -8.86% | - | - |
10/31 | 4,050 | 4,100 | 3,875 | 4,000 | -1.84% | 3,700 | - | -10.21% | - | - |
10/30 | 4,055 | 4,195 | 4,055 | 4,075 | -0.49% | 2,100 | - | -9.3% | - | - |
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 | 6,760 4/5 | 3,515 4/28 | 1,397,000 4/5 | +35.5% 6/19 | -13.17% 5/10 |
最新 | 3,760 2024/3/28 | 2,600 | -4.62% 3,942 |