株価チャート

株価

3/27

前日 (3/26)
458,000
始値
460,000
高値
462,500
安値
459,000
終値 +0.55%
460,500
出来高 +33.97%
1,124

乖離率

株価(5日)
移動平均値
+0.7%
457,300
株価(25日)
移動平均値
+6.37%
432,940
出来高(5日)
移動平均値
+9.02%
1,031

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
03/27460,000462,500459,000460,500+0.55%1,124-+6.37%--
03/26459,000460,000455,500458,000+0.22%839-+6.21%--
03/25456,500458,500455,500457,000+0.11%785-+6.38%--
03/22457,500459,000453,000456,500+0.44%1,239-+6.63%--
03/21452,500456,000448,500454,500+1%1,169-+6.49%--
03/19437,000452,500437,000450,000+3.33%1,913-+5.7%--
03/18437,000437,500432,000435,5000%1,521-+2.52%--
03/15430,500437,500430,500435,500+1.52%2,903-+2.58%--
03/14423,500429,000423,000429,000+1.3%1,186-+1.11%--
03/13424,500426,000420,500423,500-0.24%1,400--0.22%--
03/12425,000425,000420,500424,500+0.24%873--0.07%--
03/11423,500426,000421,000423,500-0.12%1,139--0.4%--
03/08423,000428,000422,500424,000-0.47%1,606--0.35%--
03/07429,000432,000424,000426,000-0.7%1,369-0%--
03/06428,500432,000427,500429,000+0.35%912-+0.61%--
03/05429,000430,500425,500427,5000%1,200-+0.17%--
03/04427,500430,000426,500427,500+0.47%1,878-+0.15%--
03/01428,000429,000425,000425,500-0.93%1,598--0.43%--
02/29425,000433,500421,500429,500+1.18%4,255-+0.36%--
02/28426,500428,000424,000424,500-0.47%1,542--0.9%--
02/27423,000428,000423,000426,500+0.83%1,780--0.58%--
02/26420,500423,500418,500423,000+1.56%1,775--1.48%--
02/22416,000417,500413,000416,500-0.12%1,933--3.11%--
02/21421,000421,500415,500417,000-0.48%1,617--3.17%--
02/20419,500421,500416,500419,000+0.24%1,459--2.89%--
02/19419,500420,500415,500418,000+0.24%2,267--3.29%--
02/16422,500422,500415,500417,000-0.6%2,026--3.71%--
02/15424,000425,000417,000419,500-1.06%1,933--3.3%--
02/14428,000428,000423,500424,000-0.82%1,456--2.39%--
02/13427,000428,500425,500427,500+0.12%1,112--1.7%--
02/09430,000430,500426,500427,000-0.58%1,136--1.88%--
02/08430,000432,000428,500429,500+0.23%913--1.32%--
02/07431,500432,500428,500428,500-1.04%1,149--1.58%--
02/06432,000434,500430,500433,000+0.23%1,318--0.58%--
02/05435,500436,500432,000432,000-0.8%1,552--0.8%--
02/02435,000436,500433,500435,500+1.16%1,649-+0.03%--
02/01434,000435,000428,500430,500-1.26%2,335--1.07%--
01/31435,000436,500434,500436,0000%1,563-+0.17%--
01/30439,000439,000435,000436,000-0.68%1,158-+0.21%--
01/29435,000440,500435,000439,000+2.09%1,448-+0.92%--
01/26438,500440,500430,000430,000-2.05%2,567--1.08%--
01/25441,000441,000437,000439,000-0.45%1,653-+0.97%--
01/24440,000443,500439,500441,000+0.34%1,455-+1.44%--
01/23441,000442,500439,500439,500-0.23%1,072-+1.09%--
01/22436,000440,500435,500440,500+1.15%1,545-+1.3%--
01/19436,000437,000435,000435,5000%1,113-+0.11%--
01/18437,000437,000434,500435,500-0.11%1,139-+0.02%--
01/17435,500438,000435,000436,000-0.34%1,218-+0.05%--
01/16439,000440,000436,500437,500-0.23%937-+0.33%--
01/15439,000439,500436,000438,500-0.11%1,062-+0.48%--
01/12436,500439,000435,500439,000+0.8%1,329-+0.53%--
01/11434,000437,500433,500435,500+0.35%1,422--0.35%--
01/10436,000437,000434,000434,000-0.57%934--0.8%--
01/09436,500436,500433,000436,500+0.46%1,234--0.41%--
01/05431,000437,500431,000434,500+1.4%2,117--0.97%--
01/04435,000435,500428,500428,500-1.04%1,553--2.48%--
2023
12/29431,000434,000431,000433,000+0.23%738--1.66%--
12/28428,000433,000427,500432,000-0.12%1,722--2.02%--
12/27427,500433,000427,500432,500+0.93%2,758--2.06%--
12/26430,000431,500427,000428,500-0.35%1,174--3.12%--
12/25433,000433,000429,500430,000-0.92%939--2.99%--
12/22432,500434,000430,500434,000+0.58%1,217--2.31%--
12/21431,000434,000429,500431,500-0.35%950--3.09%--
12/20431,500433,000429,500433,000+0.35%1,692--2.95%--
12/19431,500432,500427,000431,500-0.35%1,784--3.46%--
12/18436,000436,000432,500433,000-0.92%1,932--3.3%--
12/15441,000442,000436,500437,000-1.02%2,991--2.57%--
12/14442,000443,000440,500441,500-0.23%835--1.69%--
12/13443,500444,000441,500442,500-0.45%789--1.56%--
12/12446,000446,500443,000444,500-0.22%783--1.23%--
12/11446,000447,000445,000445,500+0.22%634--1.1%--
12/08442,500446,000440,500444,500+0.45%1,855--1.4%--
12/07444,000444,000441,500442,500-0.9%913--1.91%--
12/06446,500446,500444,000446,500+0.22%531--1.11%--
12/05446,500447,500444,000445,500-0.45%679--1.36%--
12/04449,500449,500445,000447,5000%850--0.97%--
12/01454,000454,000447,500447,500-1.32%1,122--0.93%--
11/30448,500453,500447,000453,500+1.11%1,548-+0.43%--
11/29450,500453,500448,500448,500-0.44%683--0.52%--
11/28451,500452,500450,500450,500-0.11%691--0.01%--
11/27449,000452,000449,000451,000+0.56%391-+0.15%--
11/24449,000451,500448,500448,500-0.11%489--0.39%--
11/22450,000450,000447,500449,000-0.22%655--0.33%--
11/21452,500454,000448,500450,000-0.55%1,137--0.14%--
11/20455,500456,000452,000452,500-0.44%833-+0.43%--
11/17458,000458,000454,000454,500-0.98%616-+0.85%--
11/16456,000459,000454,500459,000+0.88%796-+1.83%--
11/15453,000457,000452,500455,000+0.44%816-+0.96%--
11/14451,000454,000449,500453,000+0.44%1,099-+0.49%--
11/13453,000455,500450,500451,000-0.33%563-+0.05%--
11/10451,500453,500450,500452,500+0.33%899-+0.35%--
11/09452,000453,500449,000451,000-0.22%854-+0.06%--
11/08455,500455,500450,500452,000-0.66%743-+0.25%--
11/07455,000457,000450,500455,0000%1,740-+0.88%--
11/06457,500458,000455,000455,000+0.11%998-+0.86%--
11/02457,000457,500454,000454,500+0.44%971-+0.72%--
11/01455,500457,500451,500452,5000%1,360-+0.16%--
10/31451,500454,000449,500452,500+0.67%1,089-+0.04%--
10/30451,500452,000448,500449,500-0.55%1,248--0.73%--
10/27443,000453,000443,000452,000+2.03%1,678--0.33%--

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
2007年
12月期
670,000
1,340,000
5/24
371,000
742,000
11/22
2,608
1,304
2/13
--+10.07%
2/26
-18.38%
1/22
2008年
6月期
452,500
905,000
5/8
214,000
428,000
10/7
7,742
3,871
7/24
--+16.97%
2/20
-24.09%
10/10
2009年
6月期
354,000
708,000
9/15
221,500
443,000
3/9
2,118
1,059
6/19
--+16.18%
6/22
-6.61%
5/22
2010年
6月期
392,500
785,000
12/27
295,000
590,000
7/2
12,904
6,452
7/2
--+8.48%
12/1
-11.61%
5/25
2011年
6月期
402,000
804,000
1/17

804,000
1/13
277,500
555,000
3/15
3,060
1,530
3/15
--+3.79%
5/6
-18.88%
3/15
2012年
6月期
425,000
850,000
12/21
299,000
598,000
1/18
8,146
4,073
12/21
--+18.53%
12/21
-5.52%
5/18
2013年
6月期
566,500
1,133,000
3/28
376,000
752,000
1/9
6,514
3,257
3/6
2577億5750万-+17.49%
3/27
-11.5%
5/15
2014年
6月期
590,000
6/23
489,000
1/9
3,351
10/2
2926億4000万2425億4400万+8.67%
12/2
-5.72%
2/4
2015年
6月期
597,000
6/2
428,500
9/8
2,827
10/29
2961億1200万2125億3600万+6.7%
2/3
-13.32%
9/7
2016年
6月期
572,000
5/11
440,000
1/21
4,142
3/31
2837億1200万2182億4000万+8.31%
4/5
-6.11%
6/24
2017年
6月期
523,000
1/6
436,500
12/29
2,796
1/5
2594億800万2165億400万+3.4%
1/17
-6.37%
7/5
2018年
6月期
467,500
1/25
421,500
12/25
3,246
3/16
2318億8000万2090億6400万+3.25%
1/29
-3.29%
2/15
2019年
6月期
498,000
11/7
427,000
1/9

1/4
8,593
9/5
2584億6200万2117億9200万+5.62%
10/21
-3.69%
11/13
2020年
6月期
460,500
1/6
240,500
3/19
11,733
3/19
2389億9950万1248億1950万+14.34%
6/9
-37.02%
3/19
2021年
6月期
541,000
6/24
385,500
1/6
8,885
7/2
2763億2548万1969億106万+14.69%
2/16
-9%
1/20
2022年
6月期
546,000
9/20

8/2

他4件
444,000
1/21
8,116
9/16
--+7.22%
4/1
-5.65%
1/17
2023年
6月期
515,000
1/30
427,000
12/26

12/19
4,413
6/29
--+2.63%
4/28

4/25
-6.42%
3/20
最新460,500
2024/3/27
1,1242491億3050万+6.37%
432,940

年間値上がり率

2005/12/30 vs 2004/12/30
25%(1.25倍)
2006/12/29 vs 2005/12/30
41%(1.41倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
-39%(0.61倍)
2009/12/30 vs 2008/12/30
33%(1.33倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
38%(1.38倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
-12%(0.88倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
-15%(0.85倍)
2024/03/27 vs 2023/12/29
6%(1.06倍)
過去安値
214,000円(2008/10/07)
115%(2.15倍)
460,500円(3/27)