株価チャート

株価

3/27

前日 (3/26)
81,900
始値
82,500
高値
82,600
安値
81,600
終値 ±0%
81,900
出来高 +35.45%
3,527

乖離率

株価(5日)
移動平均値
-0.07%
81,960
株価(25日)
移動平均値
+3.56%
79,088
出来高(5日)
移動平均値
+21.33%
2,907

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PERPBR
2024
03/2782,50082,60081,60081,9000%3,527-+3.56%--
03/2682,80082,80081,80081,900-0.73%2,604-+3.74%--
03/2582,70082,70082,10082,500+0.12%2,219-+4.73%--
03/2281,50082,80081,20082,400+1.6%3,508-+4.82%--
03/2180,90081,30080,20081,100+1.25%2,679-+3.33%--
03/1978,60080,90078,60080,100+1.78%4,457-+2.1%--
03/1878,80078,80077,80078,700+0.51%3,669-+0.33%--
03/1578,10079,60077,90078,300+0.64%5,121--0.25%--
03/1477,50077,90076,90077,800+0.78%2,022--1.02%--
03/1378,00078,00076,80077,200-0.52%2,493--1.98%--
03/1277,20077,80076,50077,600+0.26%2,640--1.68%--
03/1177,00077,60076,90077,400+0.91%2,038--2.14%--
03/0877,30077,60076,70076,700-1.54%4,721--3.21%--
03/0778,70079,10077,60077,900-0.89%3,550--2%--
03/0678,30079,10078,00078,600+0.51%3,907--1.39%--
03/0578,40078,80077,70078,200+0.13%2,493--2.12%--
03/0478,10078,80077,90078,1000%3,913--2.47%--
03/0178,50079,00078,10078,100-0.38%2,532--2.66%--
02/2979,10079,30078,30078,400-0.88%4,572--2.52%--
02/2879,70079,70079,10079,100-0.25%2,645--1.88%--
02/2779,50080,00079,20079,300-0.13%3,392--1.86%--
02/2678,90079,40078,70079,400+0.89%2,629--1.89%--
02/2278,20078,80077,60078,700+0.25%2,798--2.84%--
02/2179,80079,80078,40078,500-1.01%3,385--3.25%--
02/2078,90079,40078,60079,300+1.28%2,411--2.47%--
02/1977,70078,30077,30078,300+0.77%2,712--3.89%--
02/1678,60078,80077,50077,700-0.89%3,567--4.84%--
02/1579,80079,80078,30078,400-1.13%3,118--4.24%--
02/1480,00080,10079,30079,300-1.25%3,230--3.35%--
02/1380,00080,40079,70080,300+0.63%2,903--2.34%--
02/0980,30080,70079,70079,800-0.25%3,962--3.07%--
02/0881,00081,30080,00080,000-1.23%5,812--2.91%--
02/0781,70081,90081,00081,000-0.86%2,673--1.81%--
02/0681,30081,80081,00081,700+0.49%2,713--1.03%--
02/0581,90082,30081,30081,300-0.73%2,190--1.52%--
02/0281,60082,30081,50081,900+0.99%2,463--0.8%--
02/0182,40082,60081,10081,100-2.05%5,811--1.73%--
01/3183,10083,40082,70082,800-0.72%4,043-+0.28%--
01/3083,10083,50082,90083,400+0.12%2,438-+1.05%--
01/2983,00083,60082,80083,300+0.73%2,042-+0.96%--
01/2682,60083,00082,60082,700+0.73%2,130-+0.28%--
01/2582,70082,80082,10082,100-0.85%2,899--0.49%--
01/2483,30083,70082,80082,800-0.48%2,401-+0.26%--
01/2383,50083,70083,20083,200-0.6%2,839-+0.67%--
01/2282,60083,70082,60083,700+1.33%2,991-+1.22%--
01/1981,80082,60081,60082,600+1.72%2,754--0.13%--
01/1882,30082,40081,20081,200-0.98%3,560--1.88%--
01/1782,80083,10082,00082,000-0.97%2,562--1%--
01/1683,30083,70082,80082,800-0.6%1,945--0.13%--
01/1582,90083,50082,90083,300+0.6%2,161-+0.4%--
01/1283,00083,10082,50082,800-0.48%2,940--0.25%--
01/1183,00083,40082,80083,200+0.24%2,229-+0.18%--
01/1083,00083,40082,90083,000-0.6%2,233--0.12%--
01/0983,00083,70082,80083,500+0.6%2,594-+0.4%--
01/0582,10083,20082,10083,000+1.84%4,368--0.25%--
01/0483,00083,00081,50081,500-1.21%2,560--2.13%--
2023
12/2982,00082,80082,00082,500+0.12%2,865--1.12%--
12/2882,00082,60081,40082,400+0.73%4,675--1.36%--
12/2782,00082,00081,20081,800+0.37%4,829--2.2%--
12/2680,90081,50080,30081,500+0.74%3,864--2.69%--
12/2582,10082,10080,90080,900-1.7%2,782--3.53%--
12/2282,10082,50081,70082,300+0.61%3,308--2.01%--
12/2182,20083,00081,80081,800-1.09%2,826--2.69%--
12/2082,20083,00081,70082,700+0.36%4,617--1.77%--
12/1983,60083,70081,80082,400-1.44%4,918--2.18%--
12/1883,60084,40083,50083,600-0.71%1,949--0.8%--
12/1584,60084,60084,00084,200-0.12%4,563--0.11%--
12/1484,40084,60083,80084,3000%2,476-+0.05%--
12/1383,80084,30083,60084,300+0.24%1,625-+0.04%--
12/1283,80084,20083,60084,100+0.48%2,975--0.27%--
12/1183,50083,80083,20083,700+0.6%2,332--0.8%--
12/0883,80083,90083,10083,200-0.83%3,253--1.47%--
12/0784,30084,40083,80083,900-0.47%1,472--0.73%--
12/0684,30084,50084,00084,300+0.12%2,168--0.31%--
12/0584,30084,50083,90084,200+0.24%2,042--0.4%--
12/0484,80084,80083,90084,000-0.36%2,194--0.82%--
12/0185,00085,00084,30084,300-0.59%3,524--0.65%--
11/3084,20084,80082,90084,800+0.47%12,143--0.23%--
11/2984,60084,90084,00084,400-0.47%3,138--0.79%--
11/2885,20085,20084,40084,800-0.82%3,433--0.42%--
11/2785,20085,50084,60085,500+0.59%3,028-+0.29%--
11/2484,70085,30084,60085,0000%4,348--0.41%--
11/2284,60085,00084,20085,000+0.35%3,008--0.54%--
11/2184,40085,10084,20084,700+0.59%4,202--0.97%--
11/2083,60084,30083,60084,200+0.36%2,498--1.59%--
11/1784,10084,70083,80083,900-0.36%2,085--2.07%--
11/1684,80085,00084,20084,200-0.94%1,839--1.86%--
11/1584,20085,00083,90085,000+1.19%3,026--1.04%--
11/1484,00084,70083,50084,000+0.96%3,045--2.28%--
11/1384,10084,40083,20083,200-1.07%2,090--3.3%--
11/1083,30084,20083,30084,100+0.84%3,697--2.4%--
11/0984,80084,90083,30083,400-1.3%3,133--3.26%--
11/0885,20085,60084,50084,500-1.4%2,618--2.13%--
11/0785,00085,70084,30085,700+0.47%5,136--0.87%--
11/0685,70086,30085,30085,300-0.23%2,886--1.42%--
11/0285,90086,00085,30085,500+0.47%3,325--1.27%--
11/0184,90085,80084,80085,100+0.24%4,820--1.83%--
10/3184,30085,30083,90084,900+1.31%4,291--2.17%--
10/3085,00085,40083,70083,800-4.77%4,507--3.52%--
10/2788,10089,20087,80088,000+0.11%9,802-+1.18%--

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
2007年
10月期
80,286
561,999
4/3
50,429
353,000
9/11
3,255
465
2/1
--+9.81%
2/26
-19.93%
8/20
2008年
4月期
69,000
483,000
11/1
18,557
129,900
10/29

129,900
10/28
2,968
424
10/21
--+9.95%
2/25
-54.51%
10/16
2009年
4月期
31,414
219,900
9/29
17,357
121,500
11/21
2,023
289
12/11
--+23.21%
12/11
-11.42%
10/29
2010年
4月期
43,429
304,000
4/26
23,714
166,000
12/21
17,080
2,440
6/9
--+23.55%
4/26
-12.7%
5/11
2011年
4月期
42,929
300,500
3/11

300,500
3/9
27,500
192,500
8/8
2,534
362
11/26
--+21.81%
10/27
-19.31%
8/8
2012年
4月期
42,800
10/31
25,000
11/22
13,468
7/13
--+12.6%
2/24
-5.66%
5/10
2013年
4月期
72,600
4/5
40,000
11/14

11/13
15,084
5/28
--+15.55%
3/28
-9.31%
6/6
2014年
4月期
86,000
10/7

10/6
59,400
11/8
21,210
12/4
882億6377万500億6368万+10.7%
12/3
-4.43%
10/17
2015年
4月期
103,700
1/15
76,200
10/15
45,157
5/7
1172億1449万1079億2381万+11.97%
1/15
-10.2%
7/10
2016年
4月期
91,400
2/1
68,400
10/20
41,034
5/24
1294億5192万1048億843万+7.23%
2/1
-8.34%
2/12
2017年
4月期
77,200
10/20

11/30
62,600
5/1
16,924
4/25
1182億9255万959億2116万+7.51%
7/31
-6.78%
4/28
2018年
4月期
94,600
10/3
73,500
11/1
12,028
7/30
1449億5435万1126億2309万+5.79%
1/18
-6.18%
2/14
2019年
4月期
118,900
10/10
90,800
11/30
17,058
7/30
1821億8892万1391億3165万+8.65%
10/9
-5.5%
11/13
2020年
4月期
120,000
2/21
54,300
3/19
53,967
12/20
1838億7444万832億318万+10.83%
6/10
-46.02%
3/19
2021年
4月期
102,800
6/11

6/9
67,200
11/2
12,074
1/29
1555億7412万1029億6968万+13.04%
2/16
-5.92%
9/22
2022年
4月期
90,100
3/30
75,500
1/21
16,918
10/27
--+5.91%
3/29
-7.46%
12/20
2023年
4月期
102,600
4/14
83,200
1/19

1/6
22,798
5/31
--+11.46%
4/3
-8.73%
4/27
最新81,900
2024/3/27
3,5271239億4475万+3.56%
79,088

年間値上がり率

2006/12/29 vs 2005/12/30
11%(1.11倍)
2007/12/28 vs 2006/12/29
-3%(0.97倍)
2008/12/30 vs 2007/12/28
-69%(0.31倍)
2009/12/30 vs 2008/12/30
47%(1.47倍)
2010/12/30 vs 2009/12/30
27%(1.27倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
54%(1.54倍)
2013/12/30 vs 2012/12/28
38%(1.38倍)
2014/12/30 vs 2013/12/30
45%(1.45倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
25%(1.25倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/03/27 vs 2023/12/29
-1%(0.99倍)
過去安値
17,357円(2008/11/21)
372%(4.72倍)
81,900円(3/27)