株価チャート
株価
3/28
- 前日 (3/27)
- 928
- 始値
- 929
- 高値
- 930
- 安値
- 927
- 終値 +0.22%
- 930
- 出来高 +14.9%
- 6,630
乖離率
- 株価(5日)
移動平均値 - +0.22%
928 - 株価(25日)
移動平均値 - +0.22%
928 - 出来高(5日)
移動平均値 - -79.64%
32,560
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 | 929 | 930 | 927 | 930 | +0.22% | 6,630 | - | +0.22% | - | - |
03/27 | 927 | 928 | 926 | 928 | +0.11% | 5,770 | - | 0% | - | - |
03/26 | 927 | 929 | 925 | 927 | +0.11% | 31,150 | - | -0.11% | - | - |
03/25 | 929 | 929 | 926 | 926 | -0.22% | 9,450 | - | -0.22% | - | - |
03/22 | 927 | 928 | 926 | 928 | +0.11% | 109,800 | - | 0% | - | - |
03/21 | 932 | 932 | 925 | 927 | -0.11% | 24,490 | - | -0.11% | - | - |
03/19 | 924 | 929 | 924 | 928 | +0.43% | 15,730 | - | -0.11% | - | - |
03/18 | 924 | 926 | 923 | 924 | 0% | 4,180 | - | -0.54% | - | - |
03/15 | 922 | 924 | 921 | 924 | +0.22% | 5,010 | - | -0.54% | - | - |
03/14 | 924 | 925 | 922 | 922 | -0.32% | 72,580 | - | -0.75% | - | - |
03/13 | 925 | 925 | 923 | 925 | +0.22% | 5,270 | - | -0.43% | - | - |
03/12 | 929 | 929 | 922 | 923 | -0.43% | 68,210 | - | -0.75% | - | - |
03/11 | 927 | 929 | 925 | 927 | 0% | 23,510 | - | -0.32% | - | - |
03/08 | 926 | 928 | 925 | 927 | 0% | 13,670 | - | -0.32% | - | - |
03/07 | 929 | 932 | 927 | 927 | -0.43% | 49,890 | - | -0.32% | - | - |
03/06 | 930 | 932 | 929 | 931 | -0.11% | 89,600 | - | +0.11% | - | - |
03/05 | 930 | 936 | 929 | 932 | +0.11% | 70,110 | - | +0.22% | - | - |
03/04 | 933 | 933 | 929 | 931 | -0.11% | 63,300 | - | +0.11% | - | - |
03/01 | 930 | 932 | 928 | 932 | 0% | 6,130 | - | +0.22% | - | - |
02/29 | 934 | 934 | 929 | 932 | -0.11% | 64,640 | - | +0.22% | - | - |
02/28 | 932 | 933 | 931 | 933 | 0% | 720 | - | +0.32% | - | - |
02/27 | 933 | 934 | 931 | 933 | +0.11% | 68,010 | - | +0.32% | - | - |
02/26 | 929 | 933 | 929 | 932 | +0.32% | 84,050 | - | +0.22% | - | - |
02/22 | 933 | 933 | 929 | 929 | -0.21% | 45,000 | - | -0.11% | - | - |
02/21 | 930 | 933 | 928 | 931 | +0.43% | 117,710 | - | +0.11% | - | - |
02/20 | 930 | 930 | 927 | 927 | -0.22% | 10,460 | - | -0.43% | - | - |
02/19 | 928 | 930 | 927 | 929 | 0% | 82,690 | - | -0.21% | - | - |
02/16 | 929 | 933 | 927 | 929 | 0% | 79,800 | - | -0.32% | - | - |
02/15 | 930 | 931 | 927 | 929 | +0.22% | 161,300 | - | -0.32% | - | - |
02/14 | 928 | 928 | 925 | 927 | -0.22% | 7,340 | - | -0.54% | - | - |
02/13 | 931 | 933 | 928 | 929 | -0.11% | 84,430 | - | -0.43% | - | - |
02/09 | 933 | 933 | 928 | 930 | -0.21% | 62,700 | - | -0.32% | - | - |
02/08 | 932 | 933 | 928 | 932 | +0.32% | 39,080 | - | -0.11% | - | - |
02/07 | 929 | 933 | 928 | 929 | -0.11% | 7,630 | - | -0.43% | - | - |
02/06 | 930 | 934 | 928 | 930 | 0% | 318,900 | - | -0.43% | - | - |
02/05 | 931 | 933 | 927 | 930 | -0.32% | 299,230 | - | -0.43% | - | - |
02/02 | 932 | 933 | 929 | 933 | +0.21% | 218,150 | - | -0.11% | - | - |
02/01 | 929 | 931 | 928 | 931 | +0.22% | 249,480 | - | -0.32% | - | - |
01/31 | 926 | 929 | 925 | 929 | 0% | 58,780 | - | -0.54% | - | - |
01/30 | 927 | 930 | 926 | 929 | +0.11% | 53,340 | - | -0.64% | - | - |
01/29 | 928 | 930 | 927 | 928 | -0.11% | 40,310 | - | -0.75% | - | - |
01/26 | 929 | 929 | 926 | 929 | +0.11% | 47,190 | - | -0.64% | - | - |
01/25 | 928 | 929 | 925 | 928 | -0.11% | 44,490 | - | -0.75% | - | - |
01/24 | 930 | 930 | 926 | 929 | -0.64% | 55,510 | - | -0.64% | - | - |
01/23 | 938 | 938 | 933 | 935 | +0.21% | 40,070 | - | 0% | - | - |
01/22 | 934 | 934 | 931 | 933 | -0.11% | 11,720 | - | -0.21% | - | - |
01/19 | 937 | 939 | 932 | 934 | -0.21% | 9,060 | - | -0.11% | - | - |
01/18 | 938 | 939 | 935 | 936 | 0% | 1,490 | - | +0.21% | - | - |
01/17 | 938 | 938 | 936 | 936 | -0.43% | 34,990 | - | +0.21% | - | - |
01/16 | 939 | 942 | 939 | 940 | +0.11% | 21,990 | - | +0.64% | - | - |
01/15 | 942 | 943 | 939 | 939 | -0.11% | 38,830 | - | +0.64% | - | - |
01/12 | 941 | 941 | 937 | 940 | 0% | 7,690 | - | +0.75% | - | - |
01/11 | 935 | 940 | 935 | 940 | +0.43% | 162,930 | - | +0.75% | - | - |
01/10 | 936 | 939 | 936 | 936 | -0.21% | 67,730 | - | +0.43% | - | - |
01/09 | 933 | 938 | 933 | 938 | +0.54% | 84,440 | - | +0.64% | - | - |
01/05 | 936 | 937 | 932 | 933 | -0.32% | 415,660 | - | +0.21% | - | - |
01/04 | 933 | 936 | 933 | 936 | +0.32% | 231,450 | - | +0.54% | - | - |
2023 | ||||||||||
12/29 | 935 | 935 | 932 | 933 | -0.32% | 13,450 | - | +0.21% | - | - |
12/28 | 938 | 938 | 935 | 936 | +0.21% | 4,720 | - | +0.65% | - | - |
12/27 | 936 | 936 | 934 | 934 | +0.11% | 9,890 | - | +0.43% | - | - |
12/26 | 935 | 935 | 933 | 933 | -0.43% | 13,340 | - | +0.32% | - | - |
12/25 | 938 | 939 | 935 | 937 | +0.32% | 13,060 | - | +0.75% | - | - |
12/22 | 935 | 937 | 934 | 934 | -0.74% | 136,210 | - | +0.43% | - | - |
12/21 | 939 | 941 | 938 | 941 | +0.21% | 3,280 | - | +1.29% | - | - |
12/20 | 934 | 939 | 934 | 939 | +0.75% | 7,640 | - | +1.08% | - | - |
12/19 | 932 | 934 | 931 | 932 | 0% | 5,240 | - | +0.43% | - | - |
12/18 | 931 | 933 | 928 | 932 | +0.54% | 84,500 | - | +0.54% | - | - |
12/15 | 928 | 930 | 926 | 927 | -0.54% | 118,760 | - | 0% | - | - |
12/14 | 932 | 935 | 930 | 932 | +0.32% | 15,790 | - | +0.65% | - | - |
12/13 | 926 | 929 | 926 | 929 | +0.54% | 17,280 | - | +0.32% | - | - |
12/12 | 922 | 926 | 922 | 924 | +0.11% | 43,930 | - | -0.11% | - | - |
12/11 | 925 | 925 | 920 | 923 | -0.32% | 14,610 | - | -0.22% | - | - |
12/08 | 928 | 928 | 921 | 926 | +0.11% | 50,960 | - | +0.11% | - | - |
12/07 | 933 | 936 | 925 | 925 | -1.07% | 102,060 | - | +0.11% | - | - |
12/06 | 931 | 936 | 931 | 935 | +0.65% | 236,030 | - | +1.3% | - | - |
12/05 | 932 | 932 | 928 | 929 | -0.21% | 182,590 | - | +0.65% | - | - |
12/04 | 931 | 933 | 929 | 931 | +0.32% | 45,330 | - | +0.98% | - | - |
12/01 | 929 | 929 | 928 | 928 | 0% | 3,990 | - | +0.76% | - | - |
11/30 | 929 | 933 | 928 | 928 | -0.11% | 147,980 | - | +0.76% | - | - |
11/29 | 924 | 929 | 924 | 929 | +0.54% | 34,100 | - | +0.98% | - | - |
11/28 | 928 | 929 | 924 | 924 | -0.22% | 224,790 | - | +0.43% | - | - |
11/27 | 927 | 928 | 925 | 926 | -0.11% | 43,600 | - | +0.65% | - | - |
11/24 | 929 | 929 | 926 | 927 | 0% | 389,340 | - | +0.87% | - | - |
11/22 | 933 | 933 | 927 | 927 | -0.64% | 75,330 | - | +0.87% | - | - |
11/21 | 928 | 933 | 928 | 933 | +0.54% | 41,250 | - | +1.52% | - | - |
11/20 | 926 | 928 | 925 | 928 | -0.11% | 2,780 | - | +0.98% | - | - |
11/17 | 924 | 931 | 924 | 929 | +0.43% | 108,670 | - | +1.09% | - | - |
11/16 | 925 | 925 | 923 | 925 | 0% | 23,710 | - | +0.76% | - | - |
11/15 | 923 | 927 | 923 | 925 | +0.76% | 62,750 | - | +0.76% | - | - |
11/14 | 916 | 919 | 916 | 918 | +0.22% | 4,800 | - | 0% | - | - |
11/13 | 921 | 921 | 916 | 916 | -0.33% | 7,980 | - | -0.22% | - | - |
11/10 | 923 | 923 | 918 | 919 | -0.22% | 87,620 | - | 0% | - | - |
11/09 | 921 | 921 | 918 | 921 | +0.11% | 20,690 | - | +0.22% | - | - |
11/08 | 916 | 920 | 916 | 920 | +0.55% | 16,840 | - | +0.11% | - | - |
11/07 | 917 | 917 | 914 | 915 | -0.22% | 76,270 | - | -0.44% | - | - |
11/06 | 915 | 917 | 913 | 917 | +0.33% | 167,880 | - | -0.22% | - | - |
11/02 | 909 | 915 | 909 | 914 | +0.66% | 51,880 | - | -0.65% | - | - |
11/01 | 911 | 912 | 908 | 908 | -0.55% | 384,940 | - | -1.3% | - | - |
10/31 | 912 | 917 | 910 | 913 | -0.22% | 35,530 | - | -0.87% | - | - |
10/30 | 916 | 916 | 914 | 915 | 0% | 302,750 | - | -0.76% | - | - |
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 3月期 | 1,056 7/31 | 987 2/27 | 43,880 9/5 | +0.66% 6/13 | -1.15% 6/19 |
2019年 3月期 | 1,053 9/3 | 984 9/2 | 62,130 8/7 | +1.65% 9/4 | -1.39% 9/17 |
2020年 3月期 | 1,031 3/2 | 985 3/12 | 211,860 8/14 | +0.78% 3/9 | -3.01% 3/12 |
2021年 3月期 | 1,002 8/5 8/4 他2件 | 985 2/26 | 2,021,400 4/1 | +0.61% 3/24 | -0.72% 2/26 |
2022年 3月期 | 996 12/27 12/21 他11件 | 947 9/30 | 1,203,770 3/31 | +0.58% 8/17 | -1.51% 6/15 |
2023年 3月期 | 973 6/20 | 884 12/20 | 1,029,710 10/31 | +1.65% 3/14 | -1.73% 12/20 |
最新 | 930 2024/3/28 | 6,630 | +0.22% 928 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 0%(1倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/03/28 vs 2023/12/29
- 0%(1倍)
- 過去安値
884円(2022/12/20) - 5%(1.05倍)
930円(3/28)