株価チャート

株価

3/27

前日 (3/26)
36,010
始値
36,160
高値
37,000
安値
36,070
終値 +1.72%
36,630
出来高 +59.94%
318,385

乖離率

株価(5日)
移動平均値
+0.46%
36,462
株価(25日)
移動平均値
+6.04%
34,544
出来高(5日)
移動平均値
+10.35%
288,528

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
03/2736,16037,00036,07036,630+1.72%318,385-+6.04%--
03/2635,96036,21035,76036,010-0.11%199,071-+4.73%--
03/2536,67036,78036,04036,050-2.3%199,946-+5.26%--
03/2237,07037,22036,54036,900+0.49%320,442-+8.23%--
03/2136,28036,75036,06036,720+4.23%404,796-+8.39%--
03/1934,53035,24034,21035,230+1.26%402,115-+4.59%--
03/1833,49034,79033,44034,790+5.39%287,251-+3.91%--
03/1532,73033,22032,71033,010-0.78%165,471--0.85%--
03/1432,86033,28032,53033,270+0.79%171,766-+0.43%--
03/1333,90033,90032,61033,010-0.63%251,375-+0.18%--
03/1232,72033,27032,33033,220-0.03%249,260-+1.27%--
03/1133,55033,63032,70033,230-4.43%334,500-+1.83%--
03/0834,81035,31034,51034,770+0.52%253,119-+7.16%--
03/0736,01036,18034,47034,590-2.67%385,880-+7.35%--
03/0635,04035,58034,96035,540+0.11%257,594-+11.09%--
03/0535,23035,72035,03035,500-0.03%311,452-+11.92%--
03/0435,86035,93035,31035,510+0.88%349,546-+12.99%--
03/0134,17035,30034,06035,200+3.87%382,252-+12.92%--
02/2933,52034,02033,38033,890-0.21%324,989-+9.59%--
02/2834,00034,09033,71033,960-0.09%207,272-+10.44%--
02/2733,97034,29033,74033,990+0.21%258,315-+11.16%--
02/2634,18034,30033,87033,920+0.47%303,429-+11.71%--
02/2233,30033,85032,96033,760+4.36%470,534-+12.08%--
02/2132,24032,46032,03032,350-0.58%226,404-+8.25%--
02/2032,77033,14032,34032,540-0.21%323,951-+9.49%--
02/1932,66032,81032,36032,610-0.21%216,361-+10.31%--
02/1633,03033,35032,51032,680+1.55%517,456-+11.24%--
02/1532,11032,20031,77032,180+2.26%349,211-+10.35%--
02/1431,39031,61031,20031,470-1.32%304,314-+8.78%--
02/1331,11031,91031,04031,890+5.81%358,225-+11.18%--
02/0930,30030,74030,14030,140+0.2%341,212-+6.14%--
02/0829,28030,21029,16030,080+4.14%538,071-+6.77%--
02/0728,55028,99028,42028,885+0.02%355,559-+3.3%--
02/0629,11029,14528,77528,880-1.42%309,783-+3.87%--
02/0529,44029,45029,00529,295+1.19%304,367-+5.93%--
02/0229,07029,38028,79028,950+1.21%343,570-+5.42%--
02/0128,65028,91028,54028,605-1.87%362,654-+4.85%--
01/3128,29029,15028,16529,150+1.25%328,164-+7.52%--
01/3029,04529,07528,73528,790+0.23%325,235-+6.97%--
01/2928,42028,98028,38028,725+1.66%272,986-+7.31%--
01/2628,60528,78528,19028,255-2.92%391,485-+6.24%--
01/2528,95529,19528,53029,105+0.29%292,992-+10.19%--
01/2429,46029,46028,84529,020-1.73%356,154-+10.71%--
01/2329,72030,30029,37029,530-0.3%596,536-+13.59%--
01/2229,21529,62029,17529,620+3.26%444,318-+14.91%--
01/1928,83028,83028,36528,685+3.07%504,533-+12.3%--
01/1827,72528,29027,69027,830-0.11%437,727-+9.78%--
01/1728,57029,10027,86027,860-1.17%657,423-+10.73%--
01/1628,60528,65528,06028,190-1.42%545,481-+12.75%--
01/1528,15028,74027,99028,595+1.91%491,491-+15%--
01/1227,69028,28527,69028,060+2.82%705,313-+13.72%--
01/1127,14527,39526,91527,290+3.61%590,964-+11.25%--
01/1025,52026,46025,46526,340+4.05%669,054-+7.81%--
01/0925,39025,61025,04025,315+2.37%553,445-+3.87%--
01/0524,69524,99524,53024,730+0.65%436,505-+1.59%--
01/0423,97524,59023,68524,570-0.71%528,535-+0.93%--
2023
12/2924,86025,10524,60024,745-1.02%522,762-+1.61%--
12/2824,78525,00024,74525,000-0.4%281,986-+2.6%--
12/2724,85025,20524,85025,100+2.49%555,156-+3.05%--
12/2624,52024,55024,34024,490+0.16%322,693-+0.61%--
12/2524,68024,70024,40524,450+0.53%355,595-+0.41%--
12/2224,48024,62024,28524,320+0.25%437,644--0.21%--
12/2124,50024,54024,20524,260-3.4%444,092--0.53%--
12/2024,80025,31524,78025,115+2.97%607,640-+2.86%--
12/1923,84024,39023,58524,390+2.72%637,651-+0.12%--
12/1823,80023,81023,43023,745-1.31%338,089--2.39%--
12/1523,75024,27023,74024,060+1.82%469,430--1.07%--
12/1424,19524,35023,37523,630-1.56%558,823--2.78%--
12/1324,04524,25023,89524,005+0.73%360,931--1.13%--
12/1224,32524,37023,81023,830+0.02%399,780--1.7%--
12/1123,73524,01523,71023,825+3.18%416,438--1.7%--
12/0823,42023,52522,96023,090-3.43%437,577--4.56%--
12/0724,33024,40523,84523,910-3.55%390,076--1.01%--
12/0624,06024,79524,01524,790+4.14%373,888-+3.09%--
12/0524,16524,26523,73023,805-2.64%419,366--0.38%--
12/0424,62524,66024,16524,450-1.41%349,976-+2.74%--
12/0124,98524,99024,72024,800-0.16%289,230-+4.86%--
11/3024,48024,84024,38024,840+0.91%341,564-+5.57%--
11/2924,51524,91524,41024,615-0.57%267,004-+5.21%--
11/2824,93524,96024,58524,755-0.12%220,363-+6.4%--
11/2725,23525,35524,72524,785-1.18%398,483-+7.08%--
11/2425,29025,37025,06525,080+1.17%360,496-+8.87%--
11/2224,39525,03524,37024,790+0.34%368,341-+8.02%--
11/2124,83024,84524,52524,705+0.08%330,246-+8.02%--
11/2024,95025,43024,67024,685-1.34%381,760-+8.4%--
11/1724,58025,02024,53525,020+1.13%384,362-+10.14%--
11/1624,75025,07024,50524,740-0.8%358,775-+9.2%--
11/1524,49024,98524,45024,940+5.01%607,703-+10.48%--
11/1423,86023,93523,68523,750+0.96%393,757-+5.66%--
11/1324,02024,04523,44023,525-0.21%395,916-+5.09%--
11/1023,36023,60023,08023,575-0.57%406,130-+5.69%--
11/0923,13523,77023,01023,710+3.33%417,393-+6.82%--
11/0823,47023,47022,80022,945-0.63%443,328-+3.73%--
11/0723,53523,54523,09023,090-2.7%331,816-+4.46%--
11/0623,54023,84023,53023,730+4.58%589,924-+7.43%--
11/0222,79522,87022,56522,690+2.39%474,382-+2.93%--
11/0122,00022,18521,87022,160+4.43%543,343-+0.46%--
10/3120,92021,33020,74021,220+1.24%622,851--3.96%--
10/3020,89521,03020,72520,960-2.01%429,351--5.55%--
10/2721,04021,49020,94021,390+2.91%496,714--3.99%--

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
2016年
3月期
10,490
8/11
5,050
2/12
535,099
1/29
+11.86%
11/9
-23.61%
2/12
2017年
3月期
8,650
3/2
4,960
6/24
1,003,931
11/9
+12.51%
12/12
-18.21%
6/24
2018年
3月期
13,230
1/23
7,500
4/17
521,575
2/6
+13.93%
11/7
-16.91%
2/13
2019年
3月期
13,720
10/2
8,100
12/26
679,666
11/7
+11.32%
10/1

9/26
-21.41%
12/25
2020年
3月期
13,390
1/17
5,990
3/19
1,171,873
3/17
+15.26%
4/17
-40.67%
3/16
2021年
3月期
20,940
2/16
7,020
4/3
2,232,324
2/26
+20.78%
6/8
-7.55%
3/24
2022年
3月期
20,970
9/14
13,345
3/9
2,255,848
5/12
+15.61%
9/14
-14.88%
3/8
2023年
3月期
18,715
8/17
14,305
6/20
1,724,906
10/4
+10.4%
8/17
-11.71%
9/28
最新36,630
2024/3/27
318,385+6.04%
34,544

年間値上がり率

2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
44%(1.44倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
43%(1.43倍)
2020/12/30 vs 2019/12/30
30%(1.3倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
-18%(0.82倍)
2023/12/29 vs 2022/12/30
65%(1.65倍)
2024/03/27 vs 2023/12/29
48%(1.48倍)
過去安値
4,960円(2016/06/24)
639%(7.39倍)
36,630円(3/27)