株価チャート
株価
3/28
- 前日 (3/27)
- 2,270
- 始値
- 2,190
- 高値
- 2,205
- 安値
- 2,180
- 終値 -2.86%
- 2,205
- 出来高 ±0%
- 5,400
乖離率
- 株価(5日)
移動平均値 - -1.83%
2,246 - 株価(25日)
移動平均値 - -0.05%
2,206 - 出来高(5日)
移動平均値 - -18.92%
6,660
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 | 2,190 | 2,205 | 2,180 | 2,205 | -2.86% | 5,400 | - | -0.05% | - | - |
03/27 | 2,255 | 2,270 | 2,240 | 2,270 | +0.75% | 5,400 | - | +2.81% | - | - |
03/26 | 2,250 | 2,259 | 2,249 | 2,253 | 0% | 5,500 | - | +2.18% | - | - |
03/25 | 2,278 | 2,278 | 2,240 | 2,253 | +0.13% | 4,900 | - | +2.36% | - | - |
03/22 | 2,271 | 2,310 | 2,214 | 2,250 | -0.4% | 12,100 | - | +2.41% | - | - |
03/21 | 2,200 | 2,267 | 2,200 | 2,259 | +2.68% | 20,500 | - | +2.96% | - | - |
03/19 | 2,197 | 2,226 | 2,166 | 2,200 | +0.78% | 6,300 | - | +0.27% | - | - |
03/18 | 2,127 | 2,183 | 2,127 | 2,183 | +2.73% | 3,000 | - | -0.68% | - | - |
03/15 | 2,117 | 2,138 | 2,114 | 2,125 | +0.38% | 2,900 | - | -3.54% | - | - |
03/14 | 2,108 | 2,129 | 2,105 | 2,117 | +0.33% | 3,100 | - | -4.21% | - | - |
03/13 | 2,152 | 2,152 | 2,106 | 2,110 | -1.4% | 7,000 | - | -4.95% | - | - |
03/12 | 2,122 | 2,147 | 2,122 | 2,140 | +0.09% | 3,400 | - | -4.12% | - | - |
03/11 | 2,181 | 2,181 | 2,105 | 2,138 | -1.57% | 10,700 | - | -4.51% | - | - |
03/08 | 2,160 | 2,187 | 2,160 | 2,172 | +0.56% | 2,900 | - | -3.25% | - | - |
03/07 | 2,237 | 2,237 | 2,160 | 2,160 | -2.26% | 7,300 | - | -4.04% | - | - |
03/06 | 2,221 | 2,255 | 2,200 | 2,210 | -0.58% | 8,300 | - | -2.04% | - | - |
03/05 | 2,228 | 2,246 | 2,223 | 2,223 | -1.2% | 5,000 | - | -1.55% | - | - |
03/04 | 2,250 | 2,250 | 2,222 | 2,250 | +0.67% | 4,400 | - | -0.44% | - | - |
03/01 | 2,250 | 2,258 | 2,235 | 2,235 | -1.02% | 4,300 | - | -1.19% | - | - |
02/29 | 2,270 | 2,270 | 2,247 | 2,258 | -0.53% | 3,300 | - | -0.04% | - | - |
02/28 | 2,215 | 2,285 | 2,215 | 2,270 | +2.48% | 5,500 | - | +0.67% | - | - |
02/27 | 2,206 | 2,228 | 2,205 | 2,215 | +0.41% | 2,200 | - | -1.6% | - | - |
02/26 | 2,202 | 2,223 | 2,202 | 2,206 | +0.14% | 3,100 | - | -1.82% | - | - |
02/22 | 2,236 | 2,243 | 2,201 | 2,203 | -1.34% | 8,200 | - | -1.83% | - | - |
02/21 | 2,240 | 2,260 | 2,211 | 2,233 | -1.24% | 6,100 | - | -0.31% | - | - |
02/20 | 2,220 | 2,264 | 2,201 | 2,261 | +3.19% | 12,800 | - | +1.07% | - | - |
02/19 | 2,174 | 2,199 | 2,140 | 2,191 | +1.29% | 5,100 | - | -1.88% | - | - |
02/16 | 2,147 | 2,180 | 2,127 | 2,163 | +0.23% | 10,700 | - | -3% | - | - |
02/15 | 2,175 | 2,180 | 2,107 | 2,158 | -0.92% | 18,500 | - | -3.19% | - | - |
02/14 | 2,205 | 2,280 | 2,175 | 2,178 | -3.37% | 51,500 | - | -2.24% | - | - |
02/13 | 2,291 | 2,292 | 2,235 | 2,254 | -1.66% | 16,500 | - | +1.21% | - | - |
02/09 | 2,307 | 2,310 | 2,291 | 2,292 | -0.78% | 1,700 | - | +3.2% | - | - |
02/08 | 2,305 | 2,329 | 2,276 | 2,310 | +0.35% | 8,600 | - | +4.34% | - | - |
02/07 | 2,374 | 2,402 | 2,302 | 2,302 | -2.79% | 8,000 | - | +4.4% | - | - |
02/06 | 2,384 | 2,387 | 2,338 | 2,368 | -1.54% | 7,200 | - | +7.83% | - | - |
02/05 | 2,360 | 2,423 | 2,333 | 2,405 | +3.75% | 26,100 | - | +10.07% | - | - |
02/02 | 2,283 | 2,335 | 2,283 | 2,318 | +0.87% | 2,900 | - | +6.77% | - | - |
02/01 | 2,336 | 2,336 | 2,281 | 2,298 | -0.91% | 11,800 | - | +6.34% | - | - |
01/31 | 2,269 | 2,333 | 2,269 | 2,319 | +1.93% | 11,500 | - | +7.71% | - | - |
01/30 | 2,270 | 2,280 | 2,260 | 2,275 | +0.62% | 4,400 | - | +6.16% | - | - |
01/29 | 2,294 | 2,294 | 2,260 | 2,261 | -1.09% | 7,900 | - | +5.9% | - | - |
01/26 | 2,290 | 2,296 | 2,262 | 2,286 | -0.48% | 7,100 | - | +7.48% | - | - |
01/25 | 2,171 | 2,315 | 2,170 | 2,297 | +6.24% | 31,900 | - | +8.5% | - | - |
01/24 | 2,174 | 2,174 | 2,152 | 2,162 | +0.05% | 3,800 | - | +2.71% | - | - |
01/23 | 2,173 | 2,175 | 2,160 | 2,161 | +0.05% | 5,100 | - | +2.95% | - | - |
01/22 | 2,161 | 2,165 | 2,116 | 2,160 | +2.18% | 7,600 | - | +3.15% | - | - |
01/19 | 2,122 | 2,136 | 2,111 | 2,114 | -0.28% | 4,700 | - | +1.15% | - | - |
01/18 | 2,118 | 2,132 | 2,115 | 2,120 | -0.09% | 2,300 | - | +1.53% | - | - |
01/17 | 2,137 | 2,148 | 2,116 | 2,122 | -0.84% | 4,600 | - | +1.77% | - | - |
01/16 | 2,168 | 2,169 | 2,120 | 2,140 | -1.29% | 6,000 | - | +2.69% | - | - |
01/15 | 2,133 | 2,172 | 2,133 | 2,168 | +2.22% | 10,000 | - | +4.18% | - | - |
01/12 | 2,126 | 2,139 | 2,113 | 2,121 | -0.24% | 4,800 | - | +2.02% | - | - |
01/11 | 2,141 | 2,141 | 2,119 | 2,126 | -0.79% | 5,200 | - | +2.36% | - | - |
01/10 | 2,145 | 2,145 | 2,130 | 2,143 | -0.23% | 2,800 | - | +3.33% | - | - |
01/09 | 2,105 | 2,160 | 2,105 | 2,148 | +2.14% | 5,500 | - | +3.72% | - | - |
01/05 | 2,140 | 2,140 | 2,100 | 2,103 | -0.57% | 6,600 | - | +1.74% | - | - |
01/04 | 2,100 | 2,137 | 2,100 | 2,115 | +0.71% | 5,400 | - | +2.37% | - | - |
2023 | ||||||||||
12/29 | 2,101 | 2,123 | 2,098 | 2,100 | +1.16% | 4,700 | - | +1.74% | - | - |
12/28 | 2,094 | 2,103 | 2,076 | 2,076 | -0.34% | 4,300 | - | +0.63% | - | - |
12/27 | 2,075 | 2,083 | 2,051 | 2,083 | +1.12% | 10,700 | - | +0.92% | - | - |
12/26 | 2,091 | 2,093 | 2,060 | 2,060 | -0.68% | 5,400 | - | -0.19% | - | - |
12/25 | 2,105 | 2,123 | 2,074 | 2,074 | -1% | 5,100 | - | +0.34% | - | - |
12/22 | 2,053 | 2,098 | 2,053 | 2,095 | +1.85% | 7,200 | - | +1.26% | - | - |
12/21 | 2,092 | 2,092 | 2,057 | 2,057 | -0.92% | 1,800 | - | -0.53% | - | - |
12/20 | 2,096 | 2,096 | 2,051 | 2,076 | +0.34% | 3,700 | - | +0.44% | - | - |
12/19 | 2,007 | 2,080 | 2,007 | 2,069 | +2.22% | 4,400 | - | +0.34% | - | - |
12/18 | 2,009 | 2,041 | 2,009 | 2,024 | +1% | 3,000 | - | -1.7% | - | - |
12/15 | 2,009 | 2,025 | 1,995 | 2,004 | -1.04% | 6,000 | - | -2.62% | - | - |
12/14 | 2,029 | 2,036 | 1,996 | 2,025 | -0.1% | 17,200 | - | -1.6% | - | - |
12/13 | 2,054 | 2,060 | 2,027 | 2,027 | -1.31% | 3,800 | - | -1.51% | - | - |
12/12 | 2,070 | 2,082 | 2,054 | 2,054 | -0.34% | 4,300 | - | -0.29% | - | - |
12/11 | 2,053 | 2,073 | 2,053 | 2,061 | +0.39% | 2,500 | - | +0.1% | - | - |
12/08 | 2,105 | 2,105 | 2,051 | 2,053 | -1.63% | 7,200 | - | -0.15% | - | - |
12/07 | 2,079 | 2,087 | 2,075 | 2,087 | +0.14% | 3,300 | - | +1.71% | - | - |
12/06 | 2,099 | 2,114 | 2,084 | 2,084 | -0.71% | 3,500 | - | +1.71% | - | - |
12/05 | 2,087 | 2,108 | 2,081 | 2,099 | +0.67% | 3,900 | - | +2.59% | - | - |
12/04 | 2,066 | 2,104 | 2,045 | 2,085 | +1.96% | 9,500 | - | +2.06% | - | - |
12/01 | 2,060 | 2,067 | 2,045 | 2,045 | -0.82% | 2,200 | - | +0.34% | - | - |
11/30 | 2,051 | 2,072 | 2,051 | 2,062 | -0.15% | 2,200 | - | +1.28% | - | - |
11/29 | 2,068 | 2,078 | 2,053 | 2,065 | +0.19% | 2,700 | - | +1.57% | - | - |
11/28 | 2,075 | 2,081 | 2,055 | 2,061 | -0.82% | 4,000 | - | +1.48% | - | - |
11/27 | 2,076 | 2,095 | 2,074 | 2,078 | -0.05% | 3,600 | - | +2.31% | - | - |
11/24 | 2,106 | 2,110 | 2,079 | 2,079 | -0.67% | 3,200 | - | +2.51% | - | - |
11/22 | 2,088 | 2,115 | 2,088 | 2,093 | +0.24% | 2,000 | - | +3.31% | - | - |
11/21 | 2,127 | 2,127 | 2,075 | 2,088 | -1.65% | 6,600 | - | +3.26% | - | - |
11/20 | 2,123 | 2,180 | 2,109 | 2,123 | 0% | 11,900 | - | +5.15% | - | - |
11/17 | 2,086 | 2,123 | 2,073 | 2,123 | +1.58% | 8,300 | - | +5.36% | - | - |
11/16 | 2,028 | 2,100 | 2,028 | 2,090 | +3.98% | 13,600 | - | +3.88% | - | - |
11/15 | 1,944 | 2,010 | 1,944 | 2,010 | +1.93% | 13,200 | - | -0.05% | - | - |
11/14 | 1,982 | 1,993 | 1,971 | 1,972 | -0.5% | 5,300 | - | -2.09% | - | - |
11/13 | 1,988 | 1,991 | 1,978 | 1,982 | -0.3% | 4,200 | - | -1.78% | - | - |
11/10 | 2,000 | 2,000 | 1,980 | 1,988 | -1.97% | 3,300 | - | -1.73% | - | - |
11/09 | 2,016 | 2,029 | 2,016 | 2,028 | +0.3% | 1,400 | - | +0.15% | - | - |
11/08 | 2,072 | 2,080 | 2,013 | 2,022 | -1.94% | 9,500 | - | -0.25% | - | - |
11/07 | 2,076 | 2,076 | 2,036 | 2,062 | +0.98% | 4,800 | - | +1.48% | - | - |
11/06 | 1,995 | 2,050 | 1,986 | 2,042 | +3.24% | 6,200 | - | +0.29% | - | - |
11/02 | 1,952 | 1,980 | 1,952 | 1,978 | +0.87% | 6,200 | - | -3.09% | - | - |
11/01 | 1,993 | 1,996 | 1,951 | 1,961 | -2.1% | 16,700 | - | -4.25% | - | - |
10/31 | 2,010 | 2,024 | 2,001 | 2,003 | -0.84% | 6,400 | - | -2.63% | - | - |
10/30 | 1,990 | 2,020 | 1,990 | 2,020 | +0.6% | 2,200 | - | -2.23% | - | - |
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 3月期 | 3,200 3/29 | 1,935 3/23 | 6,399,500 3/27 | +4.11% 4/25 | -3.55% 5/1 |
最新 | 2,205 2024/3/28 | 5,400 | -0.05% 2,206 |