株価チャート

株価

3/28

前日 (3/27)
334
始値
336
高値
341
安値
334
終値 +1.5%
339
出来高 -47.02%
18,499,140

乖離率

株価(5日)
移動平均値
+0.59%
337
株価(25日)
移動平均値
-4.51%
355
出来高(5日)
移動平均値
-23.95%
24,324,760

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
03/28336341334339+1.5%18,499,140--4.51%--
03/27338338330334-1.47%34,916,860--6.44%--
03/263393413373390%13,116,030--5.57%--
03/25333339332339+2.11%25,974,570--5.83%--
03/22330334328332-0.3%29,117,200--8.29%--
03/21337339332333-4.03%38,743,810--8.77%--
03/19355358347347-1.42%33,561,020--5.45%--
03/18367367352352-5.38%46,186,320--4.86%--
03/15375376370372+0.81%34,688,650-0%--
03/14374378369369-0.81%26,817,330--1.34%--
03/13363377363372+0.54%35,857,630--1.33%--
03/123763803703700%39,313,720--2.37%--
03/11367376366370+4.52%50,641,620--3.14%--
03/08354357349354-0.56%43,232,750--7.81%--
03/07342358341356+2.59%40,713,160--8.01%--
03/063523533473470%26,241,880--11.25%--
03/053503523453470%30,815,230--11.93%--
03/04344350343347-1.14%26,211,930--12.81%--
03/01362363350351-3.84%29,626,700--12.47%--
02/29369370363365+0.27%27,353,210--9.88%--
02/283643673633640%16,146,090--10.57%--
02/27364366361364-0.27%20,867,550--11%--
02/26362365361365-0.27%22,159,370--11.41%--
02/22372376365366-4.44%40,930,240--12.02%--
02/21385387382383+0.52%21,753,340--8.59%--
02/20378383374381+0.26%24,596,000--9.72%--
02/19380383378380+0.26%17,026,320--10.38%--
02/16375382372379-1.56%37,327,310--11.24%--
02/15387391385385-2.53%19,391,260--10.47%--
02/14396399394395+1.02%20,435,560--8.99%--
02/13400403391391-5.56%27,703,720--10.73%--
02/09412414406414-0.24%29,068,910--6.55%--
02/08427428413415-3.94%34,529,230--7.16%--
02/074374404314320%23,328,360--4.21%--
02/06429434429432+1.17%21,978,590--4.85%--
02/05425431424427-1.16%18,033,790--6.56%--
02/02430434425432-1.14%33,753,220--6.09%--
02/01437438433437+1.63%28,649,980--5.62%--
01/31443444430430-1.15%26,543,600--7.92%--
01/304314364304350%19,364,950--7.45%--
01/29441441432435-1.81%24,383,960--8.03%--
01/26439444435443+2.78%31,513,520--7.13%--
01/25433439429431-0.23%27,721,440--10.21%--
01/24426434426432+1.65%26,708,040--10.74%--
01/23422427414425+0.24%39,969,270--13.09%--
01/22429430423424-3.2%26,539,870--14%--
01/19435443435438-2.88%27,574,430--11.87%--
01/184534544444510%25,061,490--9.98%--
01/17440451431451+1.12%40,393,770--10.69%--
01/16440448439446+1.36%31,100,570--12.2%--
01/15447449438440-1.79%22,343,430--13.89%--
01/12455455445448-3.03%39,121,350--13.01%--
01/11464469460462-3.55%38,289,830--10.81%--
01/10495496477479-4.01%41,286,930--7.88%--
01/09498505493499-2.35%22,194,240--4.41%--
01/05512516506511-0.78%16,137,380--2.11%--
01/04527533514515+0.78%24,257,600--1.53%--
2023
12/29508514504511+0.79%18,510,470--2.29%--
12/28510511506507+0.6%15,529,030--3.06%--
12/27509509502504-2.33%21,196,210--3.63%--
12/26516520516516-0.19%9,860,070--1.53%--
12/25512519512517-0.77%9,894,480--1.34%--
12/225175225145210%14,078,570--0.57%--
12/21517523516521+3.17%21,926,830--0.57%--
12/20511512501505-3.07%25,285,620--3.44%--
12/19533538520521-2.62%19,009,280--0.76%--
12/18533542533535+1.33%22,234,930-+1.71%--
12/15534535523528-2.04%20,110,390-+0.38%--
12/14525544522539+1.7%28,289,380-+2.28%--
12/13529532524530-0.75%16,710,260-+0.38%--
12/125225345225340%21,039,840-+0.95%--
12/11535536529534-3.26%25,437,140-+0.95%--
12/08543554542552+3.56%37,971,450-+4.15%--
12/07524535523533+3.5%24,238,040-+0.38%--
12/06532532515515-4.1%20,798,320--3.74%--
12/05529539527537+2.48%22,246,440--0.37%--
12/04519530519524+1.35%18,603,590--3.14%--
12/01512518512517+0.39%10,730,900--5.14%--
11/30523525515515-0.96%19,272,460--6.19%--
11/29522524514520+0.58%17,053,020--5.8%--
11/285135215135170%12,997,290--7.01%--
11/27508518505517+1.17%15,377,530--7.51%--
11/24507511505511-0.97%16,809,470--9.07%--
11/22525526512516-0.58%13,900,510--8.51%--
11/215165225165190%12,570,650--8.3%--
11/20514519504519+1.17%17,527,390--8.79%--
11/17522522512513-0.97%12,942,990--10.16%--
11/16518523511518+0.78%14,808,370--9.44%--
11/15524525513514-4.81%25,272,250--10.61%--
11/14538542537540-1.1%11,552,530--6.41%--
11/13535548534546+0.18%11,618,320--5.86%--
11/10550557544545+0.55%21,414,260--6.52%--
11/09555559540542-3.21%18,764,820--7.51%--
11/08548564548560+0.54%21,304,870--4.92%--
11/07547557547557+2.77%18,940,140--5.59%--
11/06546547540542-4.58%23,243,270--8.29%--
11/02566572564568-2.41%15,546,460--4.05%--
11/01587591582582-4.75%20,212,680--1.69%--
10/31618624607611-1.13%20,394,100-+3.21%--
10/30621624616618+2.15%16,457,730-+4.75%--

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
2015年
4月期
10,060
12/17
6,490
4/23
337,650
4/30
+7.39%
12/16
-9.66%
2/26
2016年
4月期
9,870
2/12
5,870
12/18
2,626,410
2/12
+26.96%
8/25
-12.96%
4/22
2017年
2月期
8,750
6/24
4,520
2/13
6,243,280
11/9
+16.73%
6/24
-12.89%
7/19
2018年
2月期
5,070
4/17
2,721
1/23
5,622,910
2/6
+17.72%
2/13
-13.1%
11/7
2019年
2月期
3,750
12/26
2,381
10/2
4,912,520
10/11
+23.55%
12/25
-10.88%
10/1
2020年
2月期
3,070
6/4
2,027
1/17
9,591,820
2/28
+54.8%
3/16
-11.12%
9/13
2021年
2月期
4,180
3/19
945
2/16
15,557,800
2/8
+7.18%
3/24
-18.82%
6/8
2022年
2月期
1,149
2/24
868
9/14
33,717,830
10/5
+15.4%
1/27
-14.66%
9/14
2023年
2月期
1,239
3/9
809
11/24
28,175,920
3/4
+11.89%
9/28
-10.36%
4/5
最新339
2024/3/28
18,499,140-4.51%
355

年間値上がり率

2015/12/30 vs 2014/12/30
-29%(0.71倍)
2016/12/30 vs 2015/12/30
-25%(0.75倍)
2017/12/29 vs 2016/12/30
-36%(0.64倍)
2018/12/28 vs 2017/12/29
9%(1.09倍)
2019/12/30 vs 2018/12/28
-37%(0.63倍)
2020/12/30 vs 2019/12/30
-43%(0.57倍)
2021/12/30 vs 2020/12/30
-22%(0.78倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
-47%(0.53倍)
2024/03/28 vs 2023/12/29
-34%(0.66倍)