株価チャート

株価

3/29

前日 (3/28)
150,500
始値
151,600
高値
151,700
安値
149,500
終値 ±0%
150,500
出来高 +30.77%
2,873

乖離率

株価(5日)
移動平均値
-0.42%
151,140
株価(25日)
移動平均値
+3.5%
145,412
出来高(5日)
移動平均値
+15.1%
2,496

2023/10/31~2024/03/29

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
03/29151,600151,700149,500150,5000%2,873-+3.5%--
03/28152,200152,200150,500150,500-0.53%2,197-+3.71%--
03/27152,200152,400150,900151,300+0.07%2,515-+4.47%--
03/26152,300152,500151,000151,200-0.66%2,242-+4.66%--
03/25151,600153,100151,400152,200+0.59%2,652-+5.47%--
03/22151,400151,400150,100151,300+0.4%2,453-+4.97%--
03/21151,500151,500149,300150,700+0.67%2,813-+4.59%--
03/19146,400150,900146,100149,700+2.53%3,622-+3.83%--
03/18146,000146,600145,000146,0000%3,965-+1.2%--
03/15143,900147,800143,600146,000+1.81%5,580-+1.01%--
03/14140,000143,400139,600143,400+2.58%3,096--0.96%--
03/13141,100141,200138,100139,800-0.85%4,313--3.71%--
03/12143,100143,200140,800141,000-1.47%2,991--3.28%--
03/11144,700144,800142,100143,100-0.63%2,267--2.21%--
03/08143,300145,000142,700144,0000%3,713--1.84%--
03/07144,800145,500142,200144,000+0.21%4,730--2.12%--
03/06142,900144,300142,600143,700+1.34%4,037--2.57%--
03/05142,000142,500140,300141,800+0.57%2,806--4.12%--
03/04139,800143,000139,800141,000+0.93%5,843--4.96%--
03/01142,500142,800139,500139,700-1.96%6,277--6.14%--
02/29143,900143,900140,500142,500-0.97%4,469--4.65%--
02/28144,200144,800143,100143,9000%2,584--4.05%--
02/27144,900145,600143,900143,900-0.14%3,652--4.38%--
02/26141,500144,500141,200144,100+2.93%3,595--4.54%--
02/22143,100143,400140,000140,000-2.17%3,291--7.52%--
02/21145,000145,100141,700143,100-0.14%2,516--5.86%--
02/20143,100144,000142,000143,300+0.63%4,256--6.1%--
02/19146,600146,800141,400142,400-3.26%5,062--7.04%--
02/16149,000149,000146,500147,200-0.41%3,671--4.29%--
02/15150,200150,300147,500147,800-1.6%2,764--4.15%--
02/14151,900152,200150,200150,200-1.77%2,972--2.81%--
02/13152,300153,200151,700152,900+0.59%1,650--1.18%--
02/09153,400154,400152,000152,000-0.39%2,095--1.8%--
02/08152,500153,700152,200152,600+0.2%1,465--1.45%--
02/07153,500153,700152,300152,300-0.65%1,856--1.71%--
02/06155,400155,400153,100153,300-1.03%2,268--1.14%--
02/05154,400156,000154,200154,900+0.13%2,372--0.13%--
02/02153,400155,100153,200154,700+1.64%2,441--0.22%--
02/01152,800153,500152,200152,200-1.36%3,806--1.79%--
01/31153,500154,600153,300154,300+0.52%2,113--0.47%--
01/30153,400154,200152,900153,500-0.07%1,158--0.97%--
01/29153,200154,500152,800153,600-0.07%1,360--0.98%--
01/26153,900154,400153,300153,700+0.52%1,196--1.01%--
01/25154,500154,600152,700152,900-1.23%3,661--1.61%--
01/24156,000156,100154,800154,800-0.51%1,384--0.5%--
01/23157,300157,300155,400155,600-0.83%1,240--0.06%--
01/22155,600157,300155,500156,900+0.97%2,496-+0.73%--
01/19155,300155,900154,900155,400+0.39%1,550--0.27%--
01/18156,000156,600154,800154,800-0.71%2,275--0.73%--
01/17157,500158,200155,900155,900-1.33%2,863--0.12%--
01/16157,700158,200157,500158,000+0.25%866-+1.17%--
01/15157,700158,500157,500157,600-0.06%1,066-+0.87%--
01/12157,800158,200157,200157,700+0.19%1,227-+0.87%--
01/11156,500157,800156,200157,400+0.77%1,379-+0.59%--
01/10155,000156,700155,000156,200+0.77%1,691--0.28%--
01/09155,700155,700154,200155,000+0.32%2,388--1.25%--
01/05153,200155,200153,200154,500+0.85%3,067--1.76%--
01/04155,300155,300153,100153,200-1.35%1,344--2.77%--
2023
12/29154,600155,500154,300155,300+0.13%1,748--1.64%--
12/28152,000155,100151,600155,100+0.39%1,987--1.91%--
12/27153,900154,500153,400154,500+0.78%4,585--2.46%--
12/26152,800153,800152,500153,300+0.33%1,535--3.38%--
12/25154,700154,700152,200152,800-0.65%2,463--3.9%--
12/22153,600154,200152,500153,800+0.07%2,482--3.48%--
12/21156,400156,500153,700153,700-1.79%2,495--3.74%--
12/20157,500158,200156,500156,500-0.51%1,826--2.19%--
12/19157,000157,400156,000157,300+0.19%1,813--1.79%--
12/18157,000157,400156,100157,000-0.06%1,659--2.04%--
12/15158,200158,200157,000157,100-0.51%1,818--2.07%--
12/14157,700158,300156,900157,900+0.51%1,278--1.66%--
12/13158,600158,600156,600157,100-0.95%1,386--2.22%--
12/12158,000159,100157,900158,600+0.19%936--1.4%--
12/11158,200158,700157,600158,300+0.06%1,751--1.7%--
12/08158,000158,200157,200158,2000%3,291--1.83%--
12/07159,900160,000158,200158,200-1.06%1,347--1.83%--
12/06159,800160,700159,300159,9000%828--0.8%--
12/05161,300161,300159,200159,900-0.87%1,140--0.75%--
12/04162,300162,500160,400161,300-0.06%1,393-+0.14%--
12/01164,700164,700161,400161,400-1.77%1,650-+0.31%--
11/30162,800164,400162,000164,300+1.17%2,137-+2.17%--
11/29161,900163,800161,900162,400+0.25%861-+1.13%--
11/28161,800163,100161,300162,000+0.5%1,061-+0.98%--
11/27162,200162,200161,200161,200-0.12%686-+0.51%--
11/24161,800162,500161,400161,400-0.25%637-+0.6%--
11/22160,600161,800160,600161,800+0.5%700-+0.8%--
11/21161,800162,400161,000161,000-0.49%1,148-+0.25%--
11/20161,000161,800160,700161,800+0.25%1,307-+0.73%--
11/17162,100162,100160,600161,400-0.37%921-+0.44%--
11/16162,200162,400161,000162,000-0.06%730-+0.76%--
11/15161,100162,600161,100162,100+0.87%954-+0.78%--
11/14159,900161,800158,900160,700+0.5%1,040--0.1%--
11/13160,600161,800159,900159,900-0.44%660--0.6%--
11/10160,500161,600160,200160,6000%1,071--0.17%--
11/09160,000161,300159,800160,600+0.12%1,181--0.1%--
11/08160,700162,000159,400160,400-0.87%1,297--0.23%--
11/07162,300162,900159,600161,800-0.86%2,052-+0.57%--
11/06162,900163,900162,000163,200+1.24%1,826-+1.38%--
11/02159,900162,000159,700161,200+1.77%1,852-+0.14%--
11/01159,700160,200158,400158,400-0.38%1,765--1.71%--
10/31157,900159,300157,600159,000+0.63%1,675--1.48%--

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
2018年
6月期
116,200
5/8
95,500
12/26
60,590
2/7
268億5963万220億7482万+3.58%
4/2
-7.98%
12/26
2019年
6月期
146,100
10/23
98,700
1/4
10,755
7/17
378億7642万228億1450万+8.55%
10/9
-8.57%
11/13
2020年
6月期
171,800
7/31
82,000
3/19
34,053
7/14
721億5600万284億7450万+15.94%
4/16
-33.96%
3/19
2021年
6月期
231,000
8/31
147,500
3/9
31,557
1/20
1155億3465万737億7212万+11.44%
4/2
-11.66%
1/20
2022年
6月期
229,300
1/4
180,600
1/21
6,074
12/20
1294億8571万-+6.65%
7/21
-8.6%
1/6
2023年
6月期
192,200
6/16
151,600
12/28
23,848
4/4
--+4.43%
4/28
-5.58%
8/21
最新150,500
2024/3/29
2,873849億8735万+3.5%
145,412

年間値上がり率

2019/12/30 vs 2018/12/28
34%(1.34倍)
2020/12/30 vs 2019/12/30
18%(1.18倍)
2021/12/30 vs 2020/12/30
44%(1.44倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
-15%(0.85倍)
2024/03/29 vs 2023/12/29
-3%(0.97倍)
過去安値
82,000円(2020/03/19)
84%(1.84倍)
150,500円(3/29)