株価チャート
株価
4/18
- 前日 (4/17)
- 321
- 始値
- 319
- 高値
- 326
- 安値
- 319
- 終値 +1.25%
- 325
- 出来高 -44.48%
- 1,175,900
乖離率
- 株価(5日)
移動平均値 - -0.61%
327 - 株価(25日)
移動平均値 - -0.61%
327 - 出来高(5日)
移動平均値 - -53.64%
2,536,420
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 319 | 326 | 319 | 325 | +1.25% | 1,175,900 | - | -0.61% | - | - |
04/17 | 326 | 326 | 317 | 321 | -0.93% | 2,117,900 | - | -1.53% | - | - |
04/16 | 330 | 334 | 324 | 324 | -2.41% | 6,407,600 | - | -0.61% | - | - |
04/15 | 327 | 332 | 327 | 332 | -0.3% | 1,265,000 | - | +1.84% | - | - |
04/12 | 335 | 335 | 331 | 333 | 0% | 1,715,700 | - | +2.15% | - | - |
04/11 | 325 | 334 | 325 | 333 | +2.15% | 6,966,400 | - | +2.15% | - | - |
04/10 | 326 | 327 | 326 | 326 | -0.61% | 4,404,200 | - | 0% | - | - |
04/09 | 330 | 330 | 327 | 328 | 0% | 5,010,600 | - | +0.61% | - | - |
04/08 | 326 | 329 | 325 | 328 | +0.61% | 1,392,100 | - | +0.61% | - | - |
04/05 | 323 | 326 | 321 | 326 | -0.61% | 7,403,100 | - | +0.31% | - | - |
04/04 | 325 | 330 | 324 | 328 | +1.55% | 3,770,400 | - | +0.92% | - | - |
04/03 | 319 | 324 | 317 | 323 | +0.62% | 10,167,600 | - | -0.31% | - | - |
04/02 | 323 | 327 | 318 | 321 | -0.31% | 7,059,400 | - | -0.93% | - | - |
04/01 | 332 | 333 | 320 | 322 | -3.3% | 5,528,900 | - | -0.31% | - | - |
03/29 | 330 | 333 | 329 | 333 | +1.52% | 2,125,000 | - | +3.42% | - | - |
03/28 | 332 | 335 | 327 | 328 | -1.2% | 10,330,200 | - | +2.18% | - | - |
03/27 | 331 | 336 | 331 | 332 | +0.91% | 6,770,700 | - | +3.75% | - | - |
03/26 | 330 | 332 | 328 | 329 | -0.6% | 2,480,300 | - | +3.13% | - | - |
03/25 | 335 | 335 | 330 | 331 | -1.49% | 4,369,300 | - | +4.09% | - | - |
03/22 | 333 | 336 | 329 | 336 | +1.82% | 9,380,500 | - | +6.33% | - | - |
03/21 | 324 | 330 | 322 | 330 | +3.13% | 10,372,100 | - | +5.1% | - | - |
03/19 | 321 | 326 | 314 | 320 | -0.31% | 16,716,500 | - | +2.56% | - | - |
03/18 | 321 | 321 | 317 | 321 | +1.9% | 13,509,700 | - | +3.22% | - | - |
03/15 | 316 | 322 | 315 | 315 | -0.94% | 9,211,400 | - | +1.61% | - | - |
03/14 | 319 | 321 | 316 | 318 | -0.31% | 3,786,800 | - | +2.91% | - | - |
03/13 | 326 | 326 | 317 | 319 | 0% | 5,442,300 | - | +3.57% | - | - |
03/12 | 321 | 321 | 315 | 319 | -2.15% | 12,887,100 | - | +3.91% | - | - |
03/11 | 338 | 338 | 321 | 326 | -3.26% | 15,155,900 | - | +6.54% | - | - |
03/08 | 339 | 340 | 330 | 337 | +1.81% | 10,059,300 | - | +10.86% | - | - |
03/07 | 329 | 334 | 327 | 331 | +1.53% | 9,536,700 | - | +9.6% | - | - |
03/06 | 322 | 326 | 322 | 326 | +1.24% | 8,364,200 | - | +8.31% | - | - |
03/05 | 318 | 322 | 317 | 322 | +1.26% | 3,998,300 | - | +7.69% | - | - |
03/04 | 320 | 320 | 316 | 318 | 0% | 4,724,800 | - | +7.07% | - | - |
03/01 | 312 | 319 | 312 | 318 | +1.6% | 5,845,600 | - | +7.43% | - | - |
02/29 | 310 | 313 | 309 | 313 | +0.64% | 4,550,700 | - | +6.1% | - | - |
02/28 | 314 | 316 | 308 | 311 | -0.32% | 3,885,000 | - | +5.78% | - | - |
02/27 | 308 | 315 | 307 | 312 | +1.3% | 4,805,800 | - | +6.48% | - | - |
02/26 | 305 | 309 | 304 | 308 | +1.32% | 4,635,600 | - | +5.84% | - | - |
02/22 | 303 | 304 | 302 | 304 | +1% | 1,500,200 | - | +4.83% | - | - |
02/21 | 301 | 303 | 300 | 301 | -0.33% | 7,715,000 | - | +4.15% | - | - |
02/20 | 306 | 308 | 301 | 302 | -0.66% | 7,050,800 | - | +4.86% | - | - |
02/19 | 298 | 305 | 298 | 304 | +2.7% | 2,998,900 | - | +5.92% | - | - |
02/16 | 291 | 297 | 291 | 296 | +2.07% | 4,645,500 | - | +3.86% | - | - |
02/15 | 293 | 293 | 289 | 290 | 0% | 5,533,900 | - | +1.75% | - | - |
02/14 | 292 | 292 | 289 | 290 | -0.34% | 2,519,700 | - | +2.11% | - | - |
02/13 | 289 | 291 | 287 | 291 | +1.75% | 2,434,200 | - | +2.83% | - | - |
02/09 | 287 | 288 | 284 | 286 | -0.35% | 1,437,900 | - | +1.42% | - | - |
02/08 | 291 | 291 | 287 | 287 | -1.37% | 2,421,500 | - | +2.14% | - | - |
02/07 | 289 | 291 | 289 | 291 | +0.34% | 1,584,100 | - | +3.93% | - | - |
02/06 | 294 | 296 | 290 | 290 | -2.03% | 2,859,800 | - | +3.94% | - | - |
02/05 | 293 | 297 | 291 | 296 | +2.42% | 2,894,800 | - | +6.47% | - | - |
02/02 | 290 | 290 | 287 | 289 | -0.34% | 2,626,500 | - | +4.71% | - | - |
02/01 | 289 | 291 | 287 | 290 | -0.68% | 5,236,700 | - | +5.45% | - | - |
01/31 | 287 | 292 | 287 | 292 | +2.1% | 4,727,600 | - | +6.57% | - | - |
01/30 | 289 | 289 | 286 | 286 | -0.69% | 2,621,700 | - | +4.76% | - | - |
01/29 | 286 | 289 | 286 | 288 | +1.41% | 6,130,500 | - | +6.27% | - | - |
01/26 | 287 | 287 | 284 | 284 | -2.07% | 7,993,700 | - | +5.19% | - | - |
01/25 | 292 | 293 | 288 | 290 | -0.34% | 6,714,900 | - | +7.81% | - | - |
01/24 | 279 | 291 | 279 | 291 | +4.3% | 10,938,900 | - | +8.58% | - | - |
01/23 | 279 | 282 | 277 | 279 | 0% | 3,883,100 | - | +4.49% | - | - |
01/22 | 277 | 279 | 276 | 279 | +1.09% | 2,613,300 | - | +4.49% | - | - |
01/19 | 277 | 277 | 275 | 276 | +0.36% | 1,507,600 | - | +3.76% | - | - |
01/18 | 275 | 276 | 273 | 275 | 0% | 1,980,800 | - | +3% | - | - |
01/17 | 276 | 278 | 275 | 275 | 0% | 4,269,600 | - | +3.38% | - | - |
01/16 | 277 | 277 | 273 | 275 | -0.72% | 6,236,700 | - | +3.38% | - | - |
01/15 | 273 | 277 | 273 | 277 | +1.84% | 3,366,800 | - | +4.14% | - | - |
01/12 | 274 | 275 | 271 | 272 | -0.73% | 5,039,100 | - | +2.26% | - | - |
01/11 | 273 | 277 | 272 | 274 | +1.48% | 5,187,500 | - | +3.01% | - | - |
01/10 | 270 | 272 | 269 | 270 | 0% | 4,737,600 | - | +1.5% | - | - |
01/09 | 273 | 273 | 270 | 270 | -0.37% | 2,618,100 | - | +1.5% | - | - |
01/05 | 267 | 271 | 267 | 271 | +2.65% | 3,075,400 | - | +1.88% | - | - |
01/04 | 262 | 265 | 260 | 264 | +0.76% | 3,332,000 | - | -0.75% | - | - |
2023 | ||||||||||
12/29 | 261 | 263 | 260 | 262 | +0.38% | 2,788,900 | - | -1.87% | - | - |
12/28 | 260 | 261 | 260 | 261 | 0% | 4,184,900 | - | -2.25% | - | - |
12/27 | 259 | 261 | 259 | 261 | +0.77% | 1,514,600 | - | -2.61% | - | - |
12/26 | 258 | 259 | 257 | 259 | 0% | 685,400 | - | -3.36% | - | - |
12/25 | 262 | 262 | 259 | 259 | -0.77% | 1,153,800 | - | -3.72% | - | - |
12/22 | 256 | 261 | 256 | 261 | +2.76% | 4,519,600 | - | -3.33% | - | - |
12/21 | 254 | 255 | 253 | 254 | -0.78% | 2,637,500 | - | -5.93% | - | - |
12/20 | 253 | 259 | 252 | 256 | -0.39% | 2,278,600 | - | -5.54% | - | - |
12/19 | 258 | 260 | 254 | 257 | -0.39% | 4,165,100 | - | -5.17% | - | - |
12/18 | 258 | 259 | 253 | 258 | -1.15% | 5,275,800 | - | -5.15% | - | - |
12/15 | 264 | 266 | 260 | 261 | -1.88% | 4,933,700 | - | -4.04% | - | - |
12/14 | 273 | 273 | 265 | 266 | -3.27% | 6,596,700 | - | -2.21% | - | - |
12/13 | 274 | 276 | 273 | 275 | +0.73% | 2,292,800 | - | +1.1% | - | - |
12/12 | 275 | 275 | 273 | 273 | -1.44% | 2,515,300 | - | +0.37% | - | - |
12/11 | 275 | 278 | 273 | 277 | +1.09% | 5,258,000 | - | +1.84% | - | - |
12/08 | 275 | 278 | 273 | 274 | +0.74% | 7,212,700 | - | +0.37% | - | - |
12/07 | 268 | 272 | 267 | 272 | +0.37% | 4,143,700 | - | -0.37% | - | - |
12/06 | 268 | 271 | 267 | 271 | +1.12% | 3,225,400 | - | -0.73% | - | - |
12/05 | 270 | 271 | 267 | 268 | -0.74% | 9,772,700 | - | -1.83% | - | - |
12/04 | 273 | 275 | 270 | 270 | -1.82% | 1,926,600 | - | -1.1% | - | - |
12/01 | 274 | 275 | 272 | 275 | +1.1% | 5,735,900 | - | +0.73% | - | - |
11/30 | 271 | 273 | 271 | 272 | 0% | 5,058,300 | - | -0.37% | - | - |
11/29 | 277 | 278 | 271 | 272 | -2.16% | 5,557,400 | - | -0.37% | - | - |
11/28 | 279 | 281 | 277 | 278 | -0.36% | 8,967,400 | - | +1.83% | - | - |
11/27 | 275 | 279 | 275 | 279 | +1.45% | 7,449,800 | - | +2.57% | - | - |
11/24 | 274 | 276 | 274 | 275 | +0.36% | 5,618,500 | - | +1.1% | - | - |
11/22 | 273 | 275 | 271 | 274 | +0.37% | 4,357,400 | - | +0.74% | - | - |
11/21 | 276 | 277 | 272 | 273 | -1.09% | 5,676,600 | - | +0.37% | - | - |
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 | 368 8/9 | 229 3/17 | 13,942,100 3/17 | +16.02% 4/28 | -16.39% 1/22 |
2009年 7月期 | 277 8/1 | 127 3/10 | 10,405,200 12/1 | +16.94% 3/26 | -32.13% 10/27 |
2010年 7月期 | 180 8/4 | 119 7/22 7/21 他2件 | 20,667,800 1/19 | +7.57% 1/15 | -11.92% 9/25 |
2011年 7月期 | 143 2/21 2/18 他2件 | 100 3/15 | 14,595,700 1/13 | +8.54% 7/6 | -19.24% 3/15 |
2012年 7月期 | 131 3/19 | 100 6/4 11/25 他2件 | 6,804,800 7/11 | +9.6% 2/15 | -8.71% 5/21 |
2013年 7月期 | 211 5/15 | 105 9/6 9/5 | 15,805,400 5/13 | +14.3% 1/4 | -14.83% 6/3 |
2014年 7月期 | 202 1/23 | 164 5/21 4/14 他3件 | 4,650,300 2/7 | +6.76% 6/19 | -11.08% 2/4 |
2015年 7月期 | 255 6/8 6/2 他2件 | 164 10/17 | 6,437,200 2/18 | +12.75% 2/19 | -14.07% 8/25 |
2016年 7月期 | 250 8/11 | 129 7/8 | 9,524,200 1/22 | +10.85% 4/22 | -24.09% 2/12 |
2017年 7月期 | 208 12/16 | 139 8/3 | 11,785,100 3/24 | +16.28% 11/16 | -7.29% 4/6 |
2018年 7月期 | 226 1/16 1/15 他2件 | 173 7/11 | 12,559,100 1/12 | +6.75% 12/20 | -8.87% 2/14 |
2019年 7月期 | 196 10/5 | 139 7/18 | 6,812,200 8/20 | +6.69% 9/25 | -12.5% 12/25 |
2020年 7月期 | 161 12/18 | 101 3/17 3/13 | 10,730,800 3/13 | +12.33% 6/8 | -23.11% 3/13 |
2021年 7月期 | 168 3/22 3/19 | 111 8/3 | 16,439,000 8/12 | +12.66% 3/19 | -6.29% 4/21 |
2022年 7月期 | 178 3/23 2/9 | 141 8/3 | 12,783,500 10/1 | +9.37% 1/13 | -9.36% 3/8 |
2023年 7月期 | 251 7/31 | 158 10/3 | 35,449,600 3/13 | +12.11% 12/23 | -11.77% 3/20 |
最新 | 325 2024/4/18 | 1,175,900 | -0.61% 327 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 48%(1.48倍)
- 2004/12/30 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- -23%(0.77倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 29%(1.29倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- 34%(1.34倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/04/18 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
100円(2012/06/04) - 225%(3.25倍)
325円(4/18)