株価チャート

株価

3/28

前日 (3/27)
9,439
始値
9,440
高値
9,441
安値
9,430
終値 -0.04%
9,435
出来高 +16%
29

乖離率

株価(5日)
移動平均値
+0.12%
9,424
株価(25日)
移動平均値
+0.02%
9,433
出来高(5日)
移動平均値
-69.79%
96

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
03/289,4409,4419,4309,435-0.04%29-+0.02%--
03/279,4399,4399,4329,439+0.2%25-+0.02%--
03/269,4009,4409,4009,420+0.04%153--0.21%--
03/259,4309,4309,4119,416+0.05%125--0.28%--
03/229,4029,4339,4009,411+0.1%150--0.38%--
03/219,4499,4509,4029,402-0.51%94--0.51%--
03/199,4399,4779,4109,450+0.32%149--0.03%--
03/189,4309,4559,4209,420+0.12%11--0.38%--
03/159,4009,4299,3309,409+0.31%51--0.54%--
03/149,3509,3999,3509,380+0.32%35--0.88%--
03/139,4739,4739,3509,350-0.38%483--1.25%--
03/129,4749,4749,3809,386+0.03%73--0.91%--
03/119,4819,4819,3829,383-0.14%111--0.99%--
03/089,3959,4559,3959,396-0.41%43--0.9%--
03/079,4819,4819,3969,435+0.05%81--0.52%--
03/069,3579,4359,3579,430+0.32%37--0.58%--
03/059,3569,4349,3569,400-0.1%85--0.92%--
03/049,4329,4329,3789,409-0.23%209--0.85%--
03/019,4809,4819,4319,431-0.62%184--0.65%--
02/299,4699,4989,4679,4900%108--0.04%--
02/289,5209,5209,4679,4900%99--0.05%--
02/279,5209,5209,4829,490-0.3%95--0.08%--
02/269,5079,5199,5069,519+0.12%80-+0.22%--
02/229,5459,5459,5059,508-0.21%43-+0.09%--
02/219,4899,5289,4899,528+0.03%309-+0.28%--
02/209,4869,5269,4869,525+0.08%264-+0.26%--
02/199,5279,5279,5169,517+0.33%68-+0.2%--
02/169,5279,5289,4869,486-0.43%634--0.08%--
02/159,5009,5279,4439,527+0.34%180-+0.39%--
02/149,3619,4959,3619,495+0.29%94-+0.11%--
02/139,4689,5009,4479,468-0.56%182--0.13%--
02/099,5249,5249,4459,521+0.03%114-+0.47%--
02/089,4749,5189,4749,518+0.32%66-+0.52%--
02/079,5219,5219,4889,488-0.35%7-+0.27%--
02/069,4779,5219,4509,521+0.78%107-+0.7%--
02/059,5009,5009,4479,447-0.56%308-0%--
02/029,5009,5009,4959,500+0.27%64-+0.61%--
02/019,4749,4749,4749,4740%26-+0.39%--
01/319,4669,5009,4669,474-0.04%247-+0.47%--
01/309,4749,5409,4749,478+0.04%52-+0.58%--
01/299,4759,4759,4109,474+0.15%129-+0.62%--
01/269,4279,4899,4009,460-0.36%207-+0.53%--
01/259,4529,5399,4219,494+0.44%163-+0.94%--
01/249,4539,5109,2739,452-0.77%801-+0.56%--
01/239,5939,5939,5009,525-0.26%470-+1.29%--
01/229,7009,7009,5099,550+0.52%560-+1.5%--
01/199,5409,5549,5009,501-0.51%361-+0.97%--
01/189,5909,5909,5499,5500%118-+1.46%--
01/179,5149,5679,5149,550+0.49%411-+1.43%--
01/169,5009,5039,4749,503+0.31%339-+0.91%--
01/159,3909,4769,3909,474+0.57%1,512-+0.61%--
01/129,3819,4379,2709,420+0.27%495-+0.02%--
01/119,3709,4109,3709,395-0.1%113--0.28%--
01/109,3319,4059,3319,404+0.43%167--0.27%--
01/099,3809,3809,3399,364-0.06%149--0.73%--
01/059,3989,4009,3319,370+0.32%149--0.75%--
01/049,3349,3409,3159,340+0.06%105--1.09%--
2023
12/299,3349,3349,3169,334+0.23%120--1.18%--
12/289,3449,3459,3139,313-0.29%130--1.46%--
12/279,3399,3409,3089,340+0.38%142--1.24%--
12/269,3279,3279,3059,305-0.68%218--1.65%--
12/259,3419,3739,3129,369+0.74%308--1.01%--
12/229,3379,3389,2879,3000%104--1.75%--
12/219,3409,3409,2879,300-0.19%73--1.8%--
12/209,3119,4149,2989,318+0.08%246--1.61%--
12/199,3169,3169,3009,311-0.63%53--1.69%--
12/189,2849,3999,2819,370+0.49%395--1.08%--
12/159,3139,6009,2929,324-2.62%576--1.55%--
12/149,4009,6609,3169,575-0.82%363-+1.06%--
12/139,4169,6659,4169,654+0.92%97-+2.04%--
12/129,6849,6849,5669,5660%48-+1.29%--
12/119,6749,6759,5669,566-0.34%123-+1.43%--
12/089,5059,6009,4359,599-0.01%57-+1.84%--
12/079,6009,6009,5959,600+1.01%67-+1.93%--
12/069,5009,5509,5009,504+0.04%68-+1.04%--
12/059,5009,5009,5009,5000%14-+1.06%--
12/049,4509,5009,4009,500-1.04%230-+1.14%--
12/019,5379,7209,4009,600+1.05%392-+2.28%--
11/309,5769,5769,4259,500-0.79%60-+1.34%--
11/299,4969,5769,3329,576+1.81%220-+2.25%--
11/289,4309,5009,4019,406+0.07%112-+0.49%--
11/279,5009,5009,1999,399-0.75%582-+0.47%--
11/249,4229,4809,4209,470-0.11%60-+1.27%--
11/229,4259,4809,4249,480+0.62%299-+1.41%--
11/219,3269,4229,3249,422+0.13%16-+0.82%--
11/209,4059,4109,3539,410+0.11%87-+0.67%--
11/179,3099,4009,3099,400+0.03%121-+0.52%--
11/169,3999,4009,2889,397+1.01%72-+0.44%--
11/159,4109,4109,3029,303-0.48%138--0.63%--
11/149,3589,3909,3489,348+0.1%71--0.23%--
11/139,4089,4089,3229,339+0.1%36--0.34%--
11/109,2699,3999,2699,330-0.94%87--0.51%--
11/099,2219,4289,2189,419+2.09%59-+0.38%--
11/089,2659,2659,2189,226-0.06%53--1.7%--
11/079,3899,3899,2259,232-0.08%101--1.75%--
11/069,4329,4449,2109,239-2.18%404--1.72%--
11/029,4489,4489,4409,445+0.43%196-+0.37%--
11/019,4379,4379,2809,405+1.12%39--0.03%--
10/319,3279,3279,2819,301-0.52%122--1.11%--
10/309,4389,4389,3509,350+0.32%24--0.58%--

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
2018年
4月期
10,140
12/14
9,590
9/12

9/10
15,248
1/24
+1.38%
10/29
-1.76%
11/8
2019年
4月期
9,770
12/26

11/1
8,950
8/27

8/26
2,000
11/29
+2.37%
9/13
-2.44%
3/7
2020年
4月期
9,910
1/6
7,630
10/8
1,833
1/14
+8.02%
1/6
-7.66%
3/10
2021年
4月期
9,040
6/10
7,610
2/25
3,402
2/8
+5.05%
6/11
-5.2%
7/9
2022年
4月期
9,718
1/20
8,030
11/29
3,875
1/20
+4.4%
1/27
-2.08%
7/11
2023年
4月期
9,659
10/11
8,321
2/3
3,748
9/22
+2.88%
8/30
-1.91%
1/17
最新9,435
2024/3/28
29+0.02%
9,433

年間値上がり率

2018/12/28 vs 2017/12/29
-4%(0.96倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
5%(1.05倍)
2024/03/28 vs 2023/12/29
1%(1.01倍)
過去安値
7,610円(2021/02/25)
24%(1.24倍)
9,435円(3/28)