株価チャート

株価

3/28

前日 (3/27)
73,800
始値
73,900
高値
73,900
安値
72,600
終値 -1.22%
72,900
出来高 -9.48%
4,868

乖離率

株価(5日)
移動平均値
-0.52%
73,280
株価(25日)
移動平均値
+3.56%
70,392
出来高(5日)
移動平均値
-1.46%
4,940

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
03/2873,90073,90072,60072,900-1.22%4,868-+3.56%--
03/2773,10073,90073,10073,800+1.1%5,378-+4.93%--
03/2673,50073,70072,80073,000-0.27%4,681-+3.99%--
03/2573,40073,80073,10073,200-0.41%4,141-+4.38%--
03/2272,80073,60072,30073,500+1.24%5,631-+4.93%--
03/2171,90072,80071,30072,600+0.97%5,871-+3.75%--
03/1969,90072,30069,90071,900+3.01%7,576-+2.76%--
03/1870,40070,50069,20069,800-0.57%6,956--0.25%--
03/1569,00070,40068,90070,200+1.89%12,140-+0.18%--
03/1468,00068,90068,00068,900+1.92%5,692--1.78%--
03/1368,40068,60067,40067,600-1.02%6,122--3.86%--
03/1268,20068,30067,60068,300+0.29%3,601--3.16%--
03/1168,00068,40067,20068,100+0.74%4,886--3.73%--
03/0866,70068,30066,70067,600-0.15%14,302--4.72%--
03/0769,10069,30067,50067,700-1.6%9,723--4.97%--
03/0669,00069,40068,80068,800-0.29%4,505--3.82%--
03/0569,60070,20069,00069,000-0.58%4,864--3.85%--
03/0469,70070,40069,30069,400+0.14%7,270--3.6%--
03/0169,70069,80069,00069,300-0.57%5,216--3.98%--
02/2969,60069,80068,60069,700+0.72%15,062--3.68%--
02/2870,00070,10069,20069,200-2.81%14,307--4.6%--
02/2771,80072,00071,20071,200-0.7%20,127--2.12%--
02/2671,20072,20071,20071,700+0.99%4,996--1.58%--
02/2271,00071,30070,50071,000-0.56%5,281--2.61%--
02/2171,90071,90070,90071,4000%4,415--2.2%--
02/2070,70071,50070,70071,400+1.28%4,360--2.38%--
02/1971,50071,50070,20070,500-0.98%4,813--3.79%--
02/1671,00071,50070,40071,2000%6,720--3.03%--
02/1572,00072,10070,70071,200-0.7%5,465--3.16%--
02/1472,50072,70071,70071,700-1.1%5,997--2.61%--
02/1372,70072,80072,10072,500+0.69%3,997--1.65%--
02/0972,30072,70072,00072,000-0.41%5,122--2.42%--
02/0872,50072,90072,20072,300+0.28%4,566--2.05%--
02/0773,00073,40072,00072,100-1.1%5,126--2.34%--
02/0672,90073,30072,40072,900-0.14%5,070--1.25%--
02/0573,80073,90072,90073,000-0.68%4,447--1.05%--
02/0273,70074,10073,50073,5000%3,940--0.3%--
02/0174,50074,70073,50073,500-1.87%6,530--0.2%--
01/3174,60075,20074,50074,9000%4,940-+1.74%--
01/3074,90075,20074,40074,900+0.4%3,090-+1.89%--
01/2974,70075,10074,40074,600-0.13%3,786-+1.61%--
01/2674,20074,70074,00074,700+0.95%2,887-+1.89%--
01/2573,90074,10073,50074,0000%3,799-+1.07%--
01/2474,10074,50074,00074,000-0.13%3,118-+1.13%--
01/2374,60074,90073,80074,100-0.27%4,261-+1.34%--
01/2273,80074,40073,70074,300+0.68%2,971-+1.72%--
01/1973,20073,90073,10073,800+1.1%2,204-+1.13%--
01/1873,90073,90073,00073,000-0.95%4,361-+0.1%--
01/1774,50074,90073,70073,700-1.47%4,250-+1.09%--
01/1674,90075,50074,50074,8000%3,233-+2.68%--
01/1574,20074,90074,10074,800+0.81%4,613-+2.78%--
01/1274,00074,40073,80074,200+0.95%4,168-+2.07%--
01/1173,80074,00073,50073,500-0.41%3,274-+1.21%--
01/1074,00074,80073,80073,800-0.27%3,513-+1.7%--
01/0974,00074,70073,70074,000-0.27%5,805-+1.98%--
01/0573,00074,30072,80074,200+1.92%8,490-+2.33%--
01/0472,30072,90072,30072,800+0.41%3,631-+0.47%--
2023
12/2972,10072,90072,10072,500+0.69%2,288-+0.02%--
12/2872,00072,60071,80072,000+0.42%4,837--0.71%--
12/2771,70072,10071,40071,7000%4,758--1.22%--
12/2671,60071,90071,40071,7000%2,873--1.32%--
12/2572,30072,40071,70071,700-1.38%3,312--1.44%--
12/2272,00072,70072,00072,700+0.69%3,912--0.17%--
12/2172,40072,70072,10072,200-0.69%3,315--0.89%--
12/2071,90072,90071,70072,700+0.97%4,587--0.29%--
12/1972,20072,40071,50072,000-0.28%5,096--1.32%--
12/1872,20072,90071,00072,200-1.1%6,682--1.11%--
12/1572,50073,00072,00073,000+0.55%7,535--0.07%--
12/1472,00072,90071,90072,600+0.55%3,645--0.6%--
12/1372,30072,50072,00072,200-0.41%2,513--1.19%--
12/1273,00073,00072,20072,500-0.14%3,948--0.88%--
12/1172,50072,90072,20072,600+0.14%2,034--0.81%--
12/0872,00072,80072,00072,500+0.28%6,475--1.08%--
12/0772,70072,90072,20072,300-0.96%3,237--1.45%--
12/0672,70073,10072,60073,000+0.41%2,734--0.57%--
12/0572,60072,80072,30072,700+0.28%2,916--1.02%--
12/0472,10072,60072,00072,500+0.55%4,575--1.44%--
12/0173,50073,50072,10072,100-2.17%5,103--2.06%--
11/3072,70073,90072,10073,700+1.38%8,469-+0.01%--
11/2972,70072,90072,40072,700-0.27%3,055--1.3%--
11/2873,30073,50072,70072,900-0.68%2,722--1%--
11/2773,40073,60073,20073,400+0.14%2,355--0.3%--
11/2473,60073,80073,30073,300-0.54%3,076--0.46%--
11/2273,30074,00073,00073,700+0.14%2,939-+0.1%--
11/2173,60074,10073,50073,600-0.27%2,683-+0.02%--
11/2073,50074,20073,50073,800+0.14%2,653-+0.41%--
11/1773,40073,90073,30073,700+0.41%2,608-+0.37%--
11/1673,70073,70073,00073,400-0.41%2,764-+0.04%--
11/1573,70074,00073,20073,700-0.41%3,973-+0.46%--
11/1472,90074,00072,60074,000+1.09%3,535-+0.92%--
11/1373,40073,90073,00073,2000%1,937--0.07%--
11/1072,50073,50072,50073,200+0.69%3,726--0.02%--
11/0973,30073,30072,60072,700-0.82%3,717--0.59%--
11/0873,80073,80073,00073,300-1.08%3,158-+0.25%--
11/0773,80074,20072,60074,100+0.54%8,159-+1.37%--
11/0675,60075,80073,70073,700-1.73%5,994-+0.9%--
11/0275,00075,50074,70075,000+0.81%4,025-+2.73%--
11/0173,70075,20073,70074,400+0.95%5,052-+1.98%--
10/3174,00074,40073,20073,7000%5,420-+1.09%--
10/3074,10075,20073,60073,700-2.25%4,462-+1.12%--

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
2008年
3月期
81,500
1,630,000
5/24
38,550
771,000
9/5
34,080
1,704
8/17
--+13.38%
8/23
-20.56%
10/10
2009年
3月期
44,300
886,000
10/21
28,600
572,000
2/20
31,940
1,597
10/9
--+10.87%
3/27
-10.7%
2/23
2010年
3月期
42,100
842,000
3/30
32,300
646,000
11/19
159,220
7,961
6/1
--+7.04%
1/20
-9.88%
5/12
2011年
3月期
43,500
870,000
3/10

870,000
3/7
34,000
680,000
3/15
36,380
1,819
11/11
--+8.61%
1/14
-13.37%
3/15
2012年
3月期
38,750
775,000
3/15
29,500
590,000
12/16
24,520
1,226
5/10
--+11.75%
2/28
-9.56%
11/25
2013年
3月期
53,700
1,074,000
3/25
33,050
661,000
12/12
53,640
2,682
4/5
--+17.26%
3/15
-13.48%
5/24
2014年
3月期
50,875
203,500
9/30
36,375
145,500
4/23
113,400
5,670
10/24
2686億2000万1920億6000万+6.2%
8/21
-5.58%
4/22
2015年
3月期
66,800
267,200
1/16
46,375
185,500
10/17
36,396
9,099
11/4
3527億400万2448億6000万+15.59%
12/3
-10.27%
9/2
2016年
3月期
55,350
221,400
4/26
44,250
177,000
9/30
40,608
10,152
8/1
2922億4800万2336億4000万+9.01%
4/25
-10.15%
6/27
2017年
3月期
47,125
188,500
5/17
37,800
151,200
10/20
63,640
15,910
5/17
2488億2000万1995億8400万+7.6%
5/17
-5.64%
10/13
2018年
3月期
42,150
168,600
10/3
38,525
154,100
4/3
32,524
8,131
11/17
2225億5200万2034億1200万+4.32%
1/24
-3.44%
2/9
2019年
3月期
50,550
202,200
9/10
38,475
153,900
12/25
30,752
7,688
1/30
2669億400万2031億4800万+6.08%
9/9
-3.49%
12/25
2020年
3月期
50,800
203,200
2/21
24,750
99,000
3/19
68,096
17,024
3/23
2682億2400万1306億8000万+11.12%
6/8
-42.91%
3/19
2021年
3月期
40,375
161,500
7/13
30,825
123,300
11/19

123,300
10/29
43,560
10,890
3/19
2131億8000万1627億5600万+10.87%
2/16
-5.86%
10/1
2022年
3月期
37,450
149,800
10/19
32,050
128,200
1/21
31,936
7,984
1/20
1977億3600万-+7.03%
11/1
-7.13%
1/20
2023年
2月期
75,800
2/28
33,550
134,200
10/25
37,108
9,277
10/27
--+92.97%
2/24
-3.9%
10/4
最新72,900
2024/3/28
4,8683849億1200万+3.56%
70,392

年間値上がり率

2005/12/30 vs 2004/12/30
15%(1.15倍)
2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/29
7%(1.07倍)
2008/12/30 vs 2007/12/28
-38%(0.62倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
15%(1.15倍)
2014/12/30 vs 2013/12/30
44%(1.44倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
-15%(0.85倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
97%(1.97倍)
2024/03/28 vs 2023/12/29
1%(1.01倍)
過去安値
24,750円(2020/03/19)
195%(2.95倍)
72,900円(3/28)