株価チャート
株価
6/7
- 前日 (6/6)
- 41,300
- 始値
- 41,300
- 高値
- 41,300
- 安値
- 40,800
- 終値 -0.82%
- 40,960
- 出来高 +367.69%
- 304
乖離率
- 株価(5日)
移動平均値 - -0.63%
41,218 - 株価(25日)
移動平均値 - -2.01%
41,802 - 出来高(5日)
移動平均値 - +130.3%
132
2024/01/12~2024/06/07
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 | ||||||||||
06/07 | 41,300 | 41,300 | 40,800 | 40,960 | -0.82% | 304 | - | -2.01% | - | - |
06/06 | 41,150 | 41,300 | 41,030 | 41,300 | 0% | 65 | - | -1.26% | - | - |
06/05 | 41,030 | 41,320 | 41,020 | 41,300 | -0.05% | 57 | - | -1.27% | - | - |
06/04 | 41,210 | 41,400 | 41,170 | 41,320 | +0.27% | 94 | - | -1.13% | - | - |
06/03 | 41,260 | 41,760 | 41,110 | 41,210 | -0.12% | 139 | - | -1.27% | - | - |
05/31 | 41,070 | 41,710 | 41,070 | 41,260 | -0.36% | 58 | - | -1.03% | - | - |
05/30 | 41,500 | 41,700 | 41,410 | 41,410 | -0.7% | 81 | - | -0.52% | - | - |
05/29 | 41,950 | 42,000 | 41,700 | 41,700 | -0.64% | 70 | - | +0.32% | - | - |
05/28 | 41,680 | 42,090 | 41,650 | 41,970 | +0.26% | 127 | - | +1.18% | - | - |
05/27 | 42,200 | 42,200 | 40,820 | 41,860 | -0.21% | 384 | - | +1.11% | - | - |
05/24 | 41,600 | 42,120 | 41,600 | 41,950 | +0.17% | 45 | - | +1.52% | - | - |
05/23 | 42,150 | 42,490 | 41,880 | 41,880 | -1.46% | 98 | - | +1.54% | - | - |
05/22 | 42,540 | 42,540 | 41,310 | 42,500 | -0.12% | 164 | - | +3.27% | - | - |
05/21 | 42,550 | 42,550 | 42,370 | 42,550 | 0% | 129 | - | +3.75% | - | - |
05/20 | 42,410 | 42,550 | 42,020 | 42,550 | +1.82% | 327 | - | +4.11% | - | - |
05/17 | 42,010 | 42,450 | 40,800 | 41,790 | -1.67% | 186 | - | +2.64% | - | - |
05/16 | 42,400 | 42,500 | 41,810 | 42,500 | 0% | 123 | - | +4.67% | - | - |
05/15 | 42,350 | 42,500 | 42,000 | 42,500 | +0.35% | 204 | - | +4.98% | - | - |
05/14 | 42,500 | 42,500 | 41,820 | 42,350 | +0.09% | 336 | - | +4.94% | - | - |
05/13 | 42,000 | 42,500 | 41,690 | 42,310 | +0.74% | 329 | - | +5.11% | - | - |
05/10 | 41,830 | 42,000 | 41,800 | 42,000 | +1.11% | 89 | - | +4.67% | - | - |
05/09 | 41,200 | 41,770 | 41,200 | 41,540 | +0.68% | 43 | - | +3.78% | - | - |
05/08 | 41,750 | 41,970 | 41,260 | 41,260 | -1.17% | 77 | - | +3.28% | - | - |
05/07 | 41,140 | 41,750 | 41,140 | 41,750 | +1.04% | 176 | - | +4.74% | - | - |
05/02 | 41,600 | 41,600 | 40,980 | 41,320 | -0.55% | 108 | - | +3.93% | - | - |
05/01 | 41,000 | 41,590 | 40,970 | 41,550 | +0.12% | 66 | - | +4.75% | - | - |
04/30 | 40,500 | 41,580 | 40,340 | 41,500 | +2.98% | 570 | - | +4.87% | - | - |
04/26 | 39,990 | 40,300 | 39,900 | 40,300 | +0.75% | 2,799 | - | +2.07% | - | - |
04/25 | 39,980 | 40,000 | 39,690 | 40,000 | +0.05% | 122 | - | +1.46% | - | - |
04/24 | 39,310 | 39,990 | 39,310 | 39,980 | +0.96% | 54 | - | +1.47% | - | - |
04/23 | 39,800 | 39,860 | 39,600 | 39,600 | -1% | 127 | - | +0.6% | - | - |
04/22 | 39,590 | 40,000 | 39,590 | 40,000 | +1.29% | 1,395 | - | +1.69% | - | - |
04/19 | 39,650 | 39,790 | 39,490 | 39,490 | -1.28% | 85 | - | +0.55% | - | - |
04/18 | 39,200 | 40,030 | 39,100 | 40,000 | +0.25% | 2,950 | - | +1.95% | - | - |
04/17 | 39,600 | 39,900 | 39,590 | 39,900 | -0.18% | 51 | - | +1.84% | - | - |
04/16 | 39,780 | 39,980 | 38,870 | 39,970 | +0.71% | 314 | - | +2.13% | - | - |
04/15 | 38,360 | 39,800 | 38,350 | 39,690 | +2% | 204 | - | +1.55% | - | - |
04/12 | 39,320 | 39,320 | 38,830 | 38,910 | -0.28% | 19 | - | -0.3% | - | - |
04/11 | 39,310 | 39,310 | 38,640 | 39,020 | +1.04% | 83 | - | +0.01% | - | - |
04/10 | 39,100 | 39,280 | 38,620 | 38,620 | -1.13% | 214 | - | -1.04% | - | - |
04/09 | 39,050 | 39,600 | 39,050 | 39,060 | -0.99% | 52 | - | +0.03% | - | - |
04/08 | 38,700 | 39,750 | 38,700 | 39,450 | +0.15% | 139 | - | +1.04% | - | - |
04/05 | 39,700 | 39,700 | 38,500 | 39,390 | -0.91% | 396 | - | +0.95% | - | - |
04/04 | 39,300 | 39,750 | 39,280 | 39,750 | +1.66% | 183 | - | +1.93% | - | - |
04/03 | 39,060 | 39,450 | 39,060 | 39,100 | -1.16% | 34 | - | +0.34% | - | - |
04/02 | 39,600 | 39,600 | 39,560 | 39,560 | 0% | 107 | - | +1.55% | - | - |
04/01 | 39,080 | 39,580 | 39,080 | 39,560 | +1.23% | 238 | - | +1.58% | - | - |
03/29 | 38,650 | 39,100 | 38,650 | 39,080 | -0.15% | 70 | - | +0.34% | - | - |
03/28 | 39,000 | 39,230 | 38,600 | 39,140 | +0.28% | 111 | - | +0.46% | - | - |
03/27 | 38,990 | 39,230 | 38,920 | 39,030 | -0.36% | 84 | - | +0.25% | - | - |
03/26 | 38,870 | 39,300 | 38,870 | 39,170 | -0.25% | 42 | - | +0.7% | - | - |
03/25 | 38,600 | 39,310 | 38,520 | 39,270 | +1% | 156 | - | +1% | - | - |
03/22 | 39,150 | 39,320 | 38,510 | 38,880 | -1.19% | 137 | - | +0.14% | - | - |
03/21 | 39,000 | 39,620 | 39,000 | 39,350 | +0.54% | 343 | - | +1.41% | - | - |
03/19 | 38,680 | 39,190 | 38,680 | 39,140 | +0.75% | 547 | - | +1% | - | - |
03/18 | 38,510 | 39,050 | 38,510 | 38,850 | +1.07% | 74 | - | +0.39% | - | - |
03/15 | 38,890 | 38,890 | 38,380 | 38,440 | -0.36% | 41 | - | -0.58% | - | - |
03/14 | 38,880 | 38,880 | 38,580 | 38,580 | 0% | 21 | - | -0.14% | - | - |
03/13 | 38,660 | 38,720 | 38,300 | 38,580 | -0.72% | 50 | - | -0.06% | - | - |
03/12 | 38,740 | 39,000 | 38,590 | 38,860 | +0.7% | 139 | - | +0.88% | - | - |
03/11 | 38,220 | 38,640 | 38,000 | 38,590 | +0.7% | 162 | - | +0.48% | - | - |
03/08 | 38,430 | 38,740 | 38,250 | 38,320 | -0.73% | 244 | - | -0.01% | - | - |
03/07 | 38,620 | 39,310 | 38,600 | 38,600 | -1.81% | 165 | - | +0.9% | - | - |
03/06 | 39,070 | 39,350 | 39,030 | 39,310 | +0.33% | 367 | - | +2.91% | - | - |
03/05 | 38,900 | 39,350 | 38,780 | 39,180 | +0.72% | 261 | - | +2.74% | - | - |
03/04 | 39,160 | 39,160 | 38,800 | 38,900 | +0.13% | 105 | - | +2.17% | - | - |
03/01 | 38,500 | 39,170 | 38,500 | 38,850 | +0.03% | 102 | - | +2.2% | - | - |
02/29 | 38,600 | 38,950 | 38,450 | 38,840 | -0.41% | 109 | - | +2.43% | - | - |
02/28 | 39,260 | 39,260 | 38,940 | 39,000 | +0.54% | 172 | - | +3.13% | - | - |
02/27 | 38,700 | 39,100 | 38,650 | 38,790 | -1.37% | 151 | - | +2.88% | - | - |
02/26 | 39,750 | 39,750 | 39,030 | 39,330 | -0.66% | 101 | - | +4.6% | - | - |
02/22 | 39,750 | 39,750 | 39,260 | 39,590 | +0.53% | 165 | - | +5.77% | - | - |
02/21 | 38,640 | 39,750 | 38,500 | 39,380 | +2.34% | 951 | - | +5.65% | - | - |
02/20 | 38,490 | 38,490 | 38,140 | 38,480 | +0.73% | 92 | - | +3.69% | - | - |
02/19 | 38,450 | 38,800 | 37,960 | 38,200 | -1.29% | 314 | - | +3.27% | - | - |
02/16 | 38,210 | 38,700 | 37,940 | 38,700 | +2.08% | 873 | - | +4.92% | - | - |
02/15 | 38,290 | 38,350 | 37,910 | 37,910 | -0.89% | 69 | - | +3.11% | - | - |
02/14 | 37,500 | 38,250 | 37,100 | 38,250 | +0.31% | 137 | - | +4.28% | - | - |
02/13 | 37,870 | 38,250 | 37,780 | 38,130 | +0.69% | 782 | - | +4.28% | - | - |
02/09 | 37,900 | 37,900 | 37,400 | 37,870 | -0.08% | 28 | - | +3.82% | - | - |
02/08 | 37,730 | 38,000 | 37,600 | 37,900 | +0.45% | 1,249 | - | +4.17% | - | - |
02/07 | 37,980 | 37,980 | 37,280 | 37,730 | -0.13% | 289 | - | +3.87% | - | - |
02/06 | 36,320 | 37,900 | 36,320 | 37,780 | +3.51% | 398 | - | +4.14% | - | - |
02/05 | 36,500 | 36,560 | 36,020 | 36,500 | +1.3% | 161 | - | +0.87% | - | - |
02/02 | 36,150 | 36,300 | 36,030 | 36,030 | -1.29% | 194 | - | -0.31% | - | - |
02/01 | 36,640 | 36,750 | 36,500 | 36,500 | -0.38% | 108 | - | +1.04% | - | - |
01/31 | 36,700 | 36,890 | 36,500 | 36,640 | -1.51% | 183 | - | +1.55% | - | - |
01/30 | 37,660 | 37,660 | 36,750 | 37,200 | -1.22% | 448 | - | +3.2% | - | - |
01/29 | 37,830 | 37,890 | 37,500 | 37,660 | -0.08% | 277 | - | +4.67% | - | - |
01/26 | 38,000 | 38,000 | 37,150 | 37,690 | +0.78% | 823 | - | +4.99% | - | - |
01/25 | 36,890 | 37,500 | 36,720 | 37,400 | +2.61% | 457 | - | +4.42% | - | - |
01/24 | 36,320 | 36,520 | 36,010 | 36,450 | +0.39% | 257 | - | +2.02% | - | - |
01/23 | 36,010 | 36,310 | 35,800 | 36,310 | +0.33% | 384 | - | +1.74% | - | - |
01/22 | 36,290 | 36,500 | 36,000 | 36,190 | 0% | 220 | - | +1.42% | - | - |
01/19 | 35,800 | 36,200 | 35,690 | 36,190 | +3.11% | 272 | - | +1.42% | - | - |
01/18 | 35,530 | 35,720 | 35,100 | 35,100 | -1.54% | 307 | - | -1.61% | - | - |
01/17 | 35,500 | 36,000 | 35,360 | 35,650 | +0.85% | 218 | - | -0.21% | - | - |
01/16 | 35,550 | 35,900 | 35,290 | 35,350 | -0.23% | 179 | - | -1.35% | - | - |
01/15 | 35,600 | 35,890 | 35,250 | 35,430 | -0.34% | 215 | - | -1.47% | - | - |
01/12 | 35,760 | 35,800 | 35,370 | 35,550 | -0.56% | 62 | - | -1.37% | - | - |
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 | |
2008年 7月期 | 92,000 10/25 | 31,700 7/3 | 130,559 10/24 | +20.01% 5/1 | -22.09% 3/18 |
2009年 7月期 | 38,200 7/29 | 16,060 10/28 | 44,759 7/30 | +15.43% 4/6 | -29.18% 10/27 |
2010年 7月期 | 38,300 8/4 | 22,040 7/6 | 59,548 8/21 | +7.72% 10/21 | -11% 5/21 |
2011年 7月期 | 25,450 11/8 | 18,000 7/29 | 30,351 3/15 | +9.02% 10/18 | -7.94% 3/15 |
2012年 7月期 | 18,960 2/27 | 14,780 10/5 | 20,407 10/24 | +10.54% 2/27 | -10.05% 10/4 |
2013年 7月期 | 23,500 2/6 | 14,300 9/27 | 13,982 2/21 | +17.93% 1/4 | -14.72% 6/24 |
2014年 7月期 | 20,490 7/29 | 16,500 3/19 | 8,241 12/2 | +10.37% 8/4 | -6.04% 2/4 |
2015年 7月期 | 50,100 6/9 | 19,710 8/29 | 88,116 7/6 | +30.52% 12/8 | -22.38% 8/25 |
2016年 7月期 | 39,450 8/11 | 21,230 7/6 | 7,406 8/24 | +11.58% 11/9 | -15.17% 1/18 |
2017年 7月期 | 31,200 7/31 | 22,010 8/3 | 1,941 8/23 | +10.73% 12/1 | -5.44% 4/14 |
2018年 7月期 | 40,000 1/24 | 28,000 7/4 | 2,674 8/28 | +13.47% 1/23 | -10.87% 7/4 |
2019年 7月期 | 34,350 7/1 | 24,000 12/25 | 6,525 12/25 | +15.56% 3/4 | -11.45% 12/25 |
2020年 7月期 | 41,000 7/7 | 29,050 8/26 | 4,163 2/6 | +20.04% 7/7 | -11.09% 3/23 |
2021年 7月期 | 50,800 2/18 | 36,600 8/7 | 3,417 1/13 | +11.02% 1/13 | -7.52% 7/30 |
2022年 7月期 | 47,000 7/1 | 38,410 5/10 | 5,915 10/11 | +8.81% 6/15 | -7.87% 8/2 |
2023年 7月期 | 43,450 9/16 9/14 他2件 | 37,000 11/28 11/2 | 1,077 7/31 | +6.33% 1/27 | -7.01% 10/27 |
最新 | 40,960 2024/6/7 | 304 | -2.01% 41,802 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -69%(0.31倍)
- 2009/12/30 vs 2008/12/30
- 65%(1.65倍)
- 2010/12/30 vs 2009/12/30
- -31%(0.69倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- 27%(1.27倍)
- 2013/12/30 vs 2012/12/28
- -4%(0.96倍)
- 2014/12/30 vs 2013/12/30
- 94%(1.94倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 38%(1.38倍)
- 2020/12/30 vs 2019/12/30
- 19%(1.19倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/06/07 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
14,300円(2012/09/27) - 186%(2.86倍)
40,960円(6/7)