株価チャート
株価
4/23
- 前日 (4/22)
- 38,990
- 始値
- 39,330
- 高値
- 39,370
- 安値
- 38,930
- 終値 +0.33%
- 39,120
- 出来高 -40.36%
- 20,755
乖離率
- 株価（5日）
移動平均値 - -0.13%
39,172 - 株価（25日）
移動平均値 - -4.48%
40,953 - 出来高（5日）
移動平均値 - -60.95%
53,153
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 39,330 | 39,370 | 38,930 | 39,120 | +0.33% | 20,755 | - | -4.48% | - | - |
| 04/22 | 38,730 | 39,040 | 38,560 | 38,990 | +1.06% | 34,801 | - | -4.97% | - | - |
| 04/19 | 39,170 | 39,170 | 38,240 | 38,580 | -2.65% | 105,653 | - | -6.07% | - | - |
| 04/18 | 39,300 | 39,780 | 39,180 | 39,630 | +0.23% | 78,964 | - | -3.66% | - | - |
| 04/17 | 40,190 | 40,210 | 39,520 | 39,540 | -1.17% | 25,592 | - | -3.91% | - | - |
| 04/16 | 40,250 | 40,260 | 39,890 | 40,010 | -1.94% | 95,608 | - | -2.83% | - | - |
| 04/15 | 40,620 | 40,800 | 40,390 | 40,800 | -0.87% | 27,441 | - | -0.92% | - | - |
| 04/12 | 41,320 | 41,390 | 41,060 | 41,160 | +0.24% | 15,363 | - | -0.07% | - | - |
| 04/11 | 40,640 | 41,080 | 40,630 | 41,060 | -0.19% | 18,131 | - | -0.29% | - | - |
| 04/10 | 41,200 | 41,330 | 41,110 | 41,140 | -0.48% | 11,689 | - | -0.13% | - | - |
| 04/09 | 41,090 | 41,380 | 41,080 | 41,340 | +1.05% | 22,251 | - | +0.32% | - | - |
| 04/08 | 40,950 | 41,230 | 40,780 | 40,910 | +0.79% | 26,064 | - | -0.74% | - | - |
| 04/05 | 40,780 | 40,840 | 40,350 | 40,590 | -2.03% | 75,321 | - | -1.55% | - | - |
| 04/04 | 41,660 | 41,890 | 41,420 | 41,430 | +0.46% | 42,101 | - | +0.5% | - | - |
| 04/03 | 41,140 | 41,250 | 40,820 | 41,240 | -0.36% | 33,651 | - | +0.13% | - | - |
| 04/02 | 41,540 | 41,790 | 41,320 | 41,390 | -0.14% | 31,505 | - | +0.56% | - | - |
| 04/01 | 42,330 | 42,380 | 41,320 | 41,450 | -1.5% | 39,412 | - | +0.79% | - | - |
| 03/29 | 41,980 | 42,170 | 41,920 | 42,080 | +0.69% | 23,035 | - | +2.42% | - | - |
| 03/28 | 42,030 | 42,110 | 41,680 | 41,790 | -0.88% | 29,045 | - | +1.97% | - | - |
| 03/27 | 41,900 | 42,360 | 41,840 | 42,160 | +0.89% | 24,984 | - | +3.08% | - | - |
| 03/26 | 41,750 | 41,910 | 41,660 | 41,790 | -0.07% | 13,781 | - | +2.42% | - | - |
| 03/25 | 42,160 | 42,220 | 41,810 | 41,820 | -1.13% | 12,201 | - | +2.7% | - | - |
| 03/22 | 42,410 | 42,490 | 42,100 | 42,300 | +0.31% | 53,619 | - | +4.12% | - | - |
| 03/21 | 41,990 | 42,220 | 41,820 | 42,170 | +2.01% | 66,347 | - | +4.14% | - | - |
| 03/19 | 40,940 | 41,340 | 40,740 | 41,340 | +0.66% | 51,667 | - | +2.39% | - | - |
| 03/18 | 40,290 | 41,070 | 40,270 | 41,070 | +2.65% | 65,400 | - | +2.05% | - | - |
| 03/15 | 39,840 | 40,120 | 39,820 | 40,010 | -0.37% | 22,004 | - | -0.29% | - | - |
| 03/14 | 39,920 | 40,170 | 39,720 | 40,160 | +0.32% | 31,720 | - | +0.34% | - | - |
| 03/13 | 40,490 | 40,510 | 39,770 | 40,030 | -0.25% | 37,182 | - | +0.3% | - | - |
| 03/12 | 39,800 | 40,150 | 39,590 | 40,130 | 0% | 37,421 | - | +0.8% | - | - |
| 03/11 | 40,340 | 40,360 | 39,820 | 40,130 | -2.15% | 100,180 | - | +1.08% | - | - |
| 03/08 | 41,060 | 41,360 | 40,890 | 41,010 | +0.17% | 44,568 | - | +3.6% | - | - |
| 03/07 | 41,750 | 41,850 | 40,870 | 40,940 | -1.23% | 45,643 | - | +3.8% | - | - |
| 03/06 | 41,200 | 41,510 | 41,140 | 41,450 | -0.17% | 40,597 | - | +5.48% | - | - |
| 03/05 | 41,320 | 41,590 | 41,200 | 41,520 | +0.14% | 26,193 | - | +6.12% | - | - |
| 03/04 | 41,670 | 41,700 | 41,360 | 41,460 | +0.48% | 25,683 | - | +6.46% | - | - |
| 03/01 | 40,650 | 41,350 | 40,610 | 41,260 | +1.88% | 37,695 | - | +6.39% | - | - |
| 02/29 | 40,280 | 40,570 | 40,190 | 40,500 | 0% | 32,048 | - | +4.84% | - | - |
| 02/28 | 40,560 | 40,620 | 40,400 | 40,500 | -0.15% | 71,415 | - | +5.15% | - | - |
| 02/27 | 40,550 | 40,730 | 40,400 | 40,560 | +0.12% | 75,507 | - | +5.6% | - | - |
| 02/26 | 40,680 | 40,740 | 40,490 | 40,510 | +0.17% | 47,811 | - | +5.84% | - | - |
| 02/22 | 40,110 | 40,490 | 39,950 | 40,440 | +2.22% | 53,103 | - | +6.09% | - | - |
| 02/21 | 39,510 | 39,630 | 39,380 | 39,560 | -0.28% | 22,643 | - | +4.19% | - | - |
| 02/20 | 39,810 | 40,050 | 39,580 | 39,670 | -0.15% | 29,328 | - | +4.78% | - | - |
| 02/19 | 39,760 | 39,860 | 39,580 | 39,730 | -0.08% | 32,064 | - | +5.22% | - | - |
| 02/16 | 39,980 | 40,160 | 39,650 | 39,760 | +0.86% | 81,074 | - | +5.64% | - | - |
| 02/15 | 39,410 | 39,460 | 39,200 | 39,420 | +1.15% | 41,791 | - | +5.13% | - | - |
| 02/14 | 38,980 | 39,090 | 38,840 | 38,970 | -0.64% | 29,988 | - | +4.35% | - | - |
| 02/13 | 38,770 | 39,270 | 38,720 | 39,220 | +2.86% | 40,243 | - | +5.49% | - | - |
| 02/09 | 38,220 | 38,530 | 38,130 | 38,130 | +0.11% | 46,715 | - | +3.07% | - | - |
| 02/08 | 37,600 | 38,200 | 37,540 | 38,090 | +1.79% | 53,436 | - | +3.38% | - | - |
| 02/07 | 37,130 | 37,420 | 37,040 | 37,420 | +0.24% | 35,574 | - | +1.96% | - | - |
| 02/06 | 37,460 | 37,500 | 37,270 | 37,330 | -0.69% | 21,243 | - | +2.02% | - | - |
| 02/05 | 37,700 | 37,700 | 37,410 | 37,590 | +0.53% | 13,476 | - | +3.02% | - | - |
| 02/02 | 37,450 | 37,660 | 37,290 | 37,390 | +0.56% | 24,888 | - | +2.84% | - | - |
| 02/01 | 37,160 | 37,350 | 37,130 | 37,180 | -0.8% | 29,285 | - | +2.61% | - | - |
| 01/31 | 36,920 | 37,480 | 36,870 | 37,480 | +0.59% | 19,107 | - | +3.78% | - | - |
| 01/30 | 37,440 | 37,450 | 37,230 | 37,260 | +0.08% | 26,719 | - | +3.55% | - | - |
| 01/29 | 37,010 | 37,390 | 37,010 | 37,230 | +0.87% | 24,492 | - | +3.75% | - | - |
| 01/26 | 37,140 | 37,260 | 36,870 | 36,910 | -1.47% | 40,146 | - | +3.2% | - | - |
| 01/25 | 37,360 | 37,530 | 37,090 | 37,460 | +0.13% | 31,874 | - | +5.1% | - | - |
| 01/24 | 37,690 | 37,690 | 37,300 | 37,410 | -0.85% | 55,708 | - | +5.37% | - | - |
| 01/23 | 37,840 | 38,220 | 37,630 | 37,730 | -0.13% | 41,592 | - | +6.72% | - | - |
| 01/22 | 37,590 | 37,790 | 37,510 | 37,780 | +1.61% | 31,853 | - | +7.31% | - | - |
| 01/19 | 37,320 | 37,350 | 36,980 | 37,180 | +1.45% | 53,060 | - | +6.08% | - | - |
| 01/18 | 36,580 | 36,930 | 36,540 | 36,650 | -0.03% | 99,961 | - | +4.97% | - | - |
| 01/17 | 37,110 | 37,460 | 36,660 | 36,660 | -0.57% | 115,877 | - | +5.38% | - | - |
| 01/16 | 37,130 | 37,160 | 36,780 | 36,870 | -0.62% | 46,485 | - | +6.32% | - | - |
| 01/15 | 36,800 | 37,210 | 36,730 | 37,100 | +0.98% | 38,092 | - | +7.28% | - | - |
| 01/12 | 36,570 | 36,910 | 36,520 | 36,740 | +1.41% | 67,829 | - | +6.64% | - | - |
| 01/11 | 36,090 | 36,320 | 36,000 | 36,230 | +1.8% | 101,622 | - | +5.47% | - | - |
| 01/10 | 35,040 | 35,690 | 35,030 | 35,590 | +2.04% | 192,605 | - | +3.81% | - | - |
| 01/09 | 34,960 | 35,120 | 34,730 | 34,880 | +1.01% | 62,417 | - | +1.87% | - | - |
| 01/05 | 34,470 | 34,690 | 34,380 | 34,530 | +0.44% | 31,820 | - | +0.91% | - | - |
| 01/04 | 34,110 | 34,400 | 33,780 | 34,380 | -0.41% | 59,296 | - | +0.48% | - | - |
| 2023 | ||||||||||
| 12/29 | 34,610 | 34,760 | 34,420 | 34,520 | -0.4% | 28,580 | - | +0.88% | - | - |
| 12/28 | 34,570 | 34,680 | 34,520 | 34,660 | -0.29% | 37,507 | - | +1.27% | - | - |
| 12/27 | 34,600 | 34,830 | 34,600 | 34,760 | +1.22% | 31,606 | - | +1.58% | - | - |
| 12/26 | 34,370 | 34,370 | 34,230 | 34,340 | +0.12% | 6,543 | - | +0.39% | - | - |
| 12/25 | 34,480 | 34,480 | 34,280 | 34,300 | +0.2% | 45,849 | - | +0.26% | - | - |
| 12/22 | 34,330 | 34,430 | 34,200 | 34,230 | +0.09% | 17,745 | - | +0.02% | - | - |
| 12/21 | 34,340 | 34,370 | 34,150 | 34,200 | -1.61% | 79,016 | - | -0.1% | - | - |
| 12/20 | 34,540 | 34,900 | 34,540 | 34,760 | +1.43% | 87,771 | - | +1.49% | - | - |
| 12/19 | 33,860 | 34,270 | 33,690 | 34,270 | +1.36% | 28,722 | - | +0.18% | - | - |
| 12/18 | 33,830 | 33,850 | 33,590 | 33,810 | -0.59% | 30,675 | - | -1.09% | - | - |
| 12/15 | 33,810 | 34,170 | 33,790 | 34,010 | +0.95% | 70,945 | - | -0.48% | - | - |
| 12/14 | 34,100 | 34,210 | 33,540 | 33,690 | -0.85% | 56,234 | - | -1.38% | - | - |
| 12/13 | 34,000 | 34,140 | 33,900 | 33,980 | +0.32% | 34,511 | - | -0.47% | - | - |
| 12/12 | 34,190 | 34,230 | 33,840 | 33,870 | 0% | 45,114 | - | -0.72% | - | - |
| 12/11 | 33,750 | 33,990 | 33,720 | 33,870 | +1.13% | 45,921 | - | -0.7% | - | - |
| 12/08 | 33,590 | 33,630 | 33,240 | 33,490 | -1.21% | 83,432 | - | -1.71% | - | - |
| 12/07 | 34,180 | 34,240 | 33,850 | 33,900 | -1.68% | 36,329 | - | -0.4% | - | - |
| 12/06 | 33,980 | 34,500 | 33,970 | 34,480 | +1.98% | 28,130 | - | +1.54% | - | - |
| 12/05 | 34,070 | 34,130 | 33,770 | 33,810 | -1.26% | 24,625 | - | -0.1% | - | - |
| 12/04 | 34,400 | 34,400 | 34,070 | 34,240 | -0.75% | 30,154 | - | +1.39% | - | - |
| 12/01 | 34,620 | 34,640 | 34,460 | 34,500 | -0.03% | 15,442 | - | +2.48% | - | - |
| 11/30 | 34,290 | 34,520 | 34,210 | 34,510 | +0.44% | 29,976 | - | +2.79% | - | - |
| 11/29 | 34,320 | 34,580 | 34,240 | 34,360 | -0.29% | 19,703 | - | +2.63% | - | - |
| 11/28 | 34,600 | 34,610 | 34,360 | 34,460 | -0.06% | 22,015 | - | +3.23% | - | - |
| 11/27 | 34,800 | 34,880 | 34,450 | 34,480 | -0.63% | 39,121 | - | +3.56% | - | - |
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 | 17,760 10/11 | 11,890 3/17 | 254,090 1/18 | +6.34% 4/7 | -15.02% 1/22 |
| 2009年 7月期 | 13,560 8/11 | 7,110 10/28 | 816,650 12/12 | +14.98% 3/26 | -28.22% 10/27 |
| 2010年 7月期 | 11,510 4/5 | 9,100 11/27 | 472,730 5/7 | +6.89% 12/28 | -10.68% 5/25 |
| 2011年 7月期 | 10,970 2/17 | 8,160 3/15 | 923,560 3/14 | +5.47% 11/22 | -16.78% 3/15 |
| 2012年 7月期 | 10,410 3/28 | 8,230 11/25 | 339,181 8/9 | +6.74% 2/28 | -7.16% 5/18 |
| 2013年 7月期 | 16,350 5/23 | 8,590 8/3 | 919,546 5/23 | +10.15% 5/22 | -11.83% 6/13 |
| 2014年 7月期 | 16,660 12/30 | 13,380 8/28 | 583,777 1/24 | +6.55% 11/25 | -9.83% 2/4 |
| 2015年 7月期 | 21,570 6/24 | 14,840 10/17 | 1,131,133 10/31 | +9.9% 11/13 | -12.12% 8/25 |
| 2016年 7月期 | 21,310 8/11 | 15,250 2/12 | 618,582 8/25 | +6% 4/22 | -11.98% 2/12 |
| 2017年 7月期 | 21,000 6/20 | 16,190 8/4 | 494,463 11/9 | +6.15% 12/13 12/12 | -4.58% 11/9 |
| 2018年 7月期 | 24,790 1/23 1/18 | 19,620 9/8 | 472,920 2/6 | +6.83% 11/7 | -8.52% 2/14 |
| 2019年 7月期 | 25,080 10/2 | 19,500 12/26 | 274,036 10/25 | +5.51% 10/1 | -10.87% 12/25 |
| 2020年 7月期 | 24,810 1/17 | 16,830 3/19 | 569,507 3/13 | +10.12% 6/8 | -22.32% 3/16 |
| 2021年 7月期 | 31,600 2/16 | 22,410 8/3 | 472,074 8/28 | +7.98% 11/16 | -6.1% 5/13 |
| 2022年 7月期 | 31,500 9/14 | 25,460 3/9 | 283,985 3/17 | +7.71% 9/14 | -7.45% 3/9 3/8 |
| 2023年 7月期 | 35,230 6/19 | 26,390 10/3 | 666,710 11/11 | +7.53% 6/14 | -5.75% 9/28 |
| 最新 | 39,120 2024/4/23 | 20,755 | -4.48% 40,953 | ||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/04/23 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
7,110円（2008/10/28） - 450%（5.5倍）
39,120円（4/23）