株価チャート
株価
4/18
- 前日 (4/17)
- 37,310
- 始値
- 37,250
- 高値
- 37,430
- 安値
- 37,100
- 終値 +0.19%
- 37,380
- 出来高 +36%
- 68
乖離率
- 株価（5日）
移動平均値 - -0.72%
37,650 - 株価（25日）
移動平均値 - -0.86%
37,704 - 出来高（5日）
移動平均値 - -40.87%
115
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 | 37,250 | 37,430 | 37,100 | 37,380 | +0.19% | 68 | - | -0.86% | - | - |
| 04/17 | 37,430 | 37,520 | 37,180 | 37,310 | -0.4% | 50 | - | -0.96% | - | - |
| 04/16 | 37,500 | 37,620 | 37,380 | 37,460 | -1.42% | 72 | - | -0.48% | - | - |
| 04/15 | 37,990 | 38,020 | 37,860 | 38,000 | -0.26% | 81 | - | +1.05% | - | - |
| 04/12 | 37,820 | 38,190 | 37,820 | 38,100 | +0.79% | 304 | - | +1.44% | - | - |
| 04/11 | 37,790 | 37,830 | 37,540 | 37,800 | -0.53% | 70 | - | +0.77% | - | - |
| 04/10 | 37,960 | 38,110 | 37,960 | 38,000 | -0.37% | 50 | - | +1.39% | - | - |
| 04/09 | 38,180 | 38,180 | 37,980 | 38,140 | +0.34% | 63 | - | +1.91% | - | - |
| 04/08 | 37,730 | 38,100 | 37,730 | 38,010 | +0.85% | 574 | - | +1.72% | - | - |
| 04/05 | 37,470 | 37,690 | 37,350 | 37,690 | -0.03% | 34 | - | +0.96% | - | - |
| 04/04 | 37,650 | 37,880 | 37,590 | 37,700 | +0.4% | 83 | - | +1.07% | - | - |
| 04/03 | 37,360 | 37,630 | 37,200 | 37,550 | -0.13% | 369 | - | +0.72% | - | - |
| 04/02 | 38,080 | 38,240 | 37,520 | 37,600 | -0.56% | 149 | - | +0.89% | - | - |
| 04/01 | 38,080 | 38,190 | 37,810 | 37,810 | -0.71% | 134 | - | +1.45% | - | - |
| 03/29 | 38,100 | 38,100 | 37,900 | 38,080 | +1.09% | 79 | - | +2.18% | - | - |
| 03/28 | 38,160 | 39,550 | 36,650 | 37,670 | -1.26% | 240 | - | +1.16% | - | - |
| 03/27 | 38,040 | 38,200 | 37,870 | 38,150 | +0.82% | 196 | - | +2.48% | - | - |
| 03/26 | 37,560 | 37,850 | 37,450 | 37,840 | +0.4% | 114 | - | +1.74% | - | - |
| 03/25 | 37,690 | 37,950 | 37,690 | 37,690 | -0.61% | 448 | - | +1.41% | - | - |
| 03/22 | 37,930 | 37,930 | 37,640 | 37,920 | +0.42% | 91 | - | +2.12% | - | - |
| 03/21 | 37,710 | 37,960 | 37,650 | 37,760 | +0.27% | 321 | - | +1.77% | - | - |
| 03/19 | 37,440 | 37,700 | 37,270 | 37,660 | +0.56% | 112 | - | +1.52% | - | - |
| 03/18 | 37,220 | 37,460 | 37,150 | 37,450 | +1.55% | 407 | - | +1% | - | - |
| 03/15 | 36,790 | 37,070 | 36,790 | 36,880 | -0.22% | 296 | - | -0.52% | - | - |
| 03/14 | 36,500 | 36,980 | 36,500 | 36,960 | +1.15% | 222 | - | -0.35% | - | - |
| 03/13 | 36,760 | 36,780 | 36,400 | 36,540 | -0.03% | 201 | - | -1.56% | - | - |
| 03/12 | 36,550 | 36,550 | 36,200 | 36,550 | -0.19% | 459 | - | -1.65% | - | - |
| 03/11 | 36,560 | 36,620 | 36,300 | 36,620 | -0.57% | 329 | - | -1.56% | - | - |
| 03/08 | 36,700 | 37,200 | 36,450 | 36,830 | -0.16% | 400 | - | -1.09% | - | - |
| 03/07 | 37,480 | 37,500 | 36,880 | 36,890 | -0.27% | 353 | - | -0.98% | - | - |
| 03/06 | 36,810 | 36,990 | 36,810 | 36,990 | +0.79% | 272 | - | -0.74% | - | - |
| 03/05 | 36,560 | 36,740 | 36,380 | 36,700 | +0.22% | 341 | - | -1.54% | - | - |
| 03/04 | 36,930 | 36,930 | 36,550 | 36,620 | -1.27% | 347 | - | -1.77% | - | - |
| 03/01 | 37,440 | 37,440 | 36,900 | 37,090 | +0.3% | 163 | - | -0.55% | - | - |
| 02/29 | 37,190 | 37,190 | 36,760 | 36,980 | -0.54% | 204 | - | -0.84% | - | - |
| 02/28 | 37,260 | 37,270 | 37,080 | 37,180 | -0.19% | 71 | - | -0.35% | - | - |
| 02/27 | 38,310 | 38,310 | 37,250 | 37,250 | -0.96% | 91 | - | -0.18% | - | - |
| 02/26 | 37,790 | 37,920 | 37,600 | 37,610 | -0.48% | 123 | - | +0.81% | - | - |
| 02/22 | 37,570 | 37,800 | 37,570 | 37,790 | +1.15% | 156 | - | +1.35% | - | - |
| 02/21 | 37,010 | 37,510 | 37,010 | 37,360 | 0% | 43 | - | +0.26% | - | - |
| 02/20 | 37,400 | 37,510 | 37,270 | 37,360 | +0.05% | 327 | - | +0.27% | - | - |
| 02/19 | 37,040 | 37,350 | 37,040 | 37,340 | +0.65% | 159 | - | +0.19% | - | - |
| 02/16 | 37,360 | 37,360 | 36,800 | 37,100 | +0.51% | 102 | - | -0.45% | - | - |
| 02/15 | 37,210 | 37,210 | 36,750 | 36,910 | -0.78% | 177 | - | -0.97% | - | - |
| 02/14 | 37,170 | 37,420 | 37,000 | 37,200 | -0.91% | 75 | - | -0.2% | - | - |
| 02/13 | 37,410 | 37,720 | 37,240 | 37,540 | +0.81% | 71 | - | +0.81% | - | - |
| 02/09 | 37,370 | 37,370 | 37,150 | 37,240 | -0.08% | 83 | - | +0.15% | - | - |
| 02/08 | 37,330 | 37,430 | 37,050 | 37,270 | -0.11% | 32 | - | +0.38% | - | - |
| 02/07 | 37,420 | 37,450 | 37,180 | 37,310 | -1.01% | 82 | - | +0.69% | - | - |
| 02/06 | 37,770 | 37,770 | 37,600 | 37,690 | -0.05% | 53 | - | +1.93% | - | - |
| 02/05 | 37,890 | 37,890 | 37,520 | 37,710 | +0.8% | 57 | - | +2.22% | - | - |
| 02/02 | 37,780 | 37,780 | 37,370 | 37,410 | -0.24% | 92 | - | +1.67% | - | - |
| 02/01 | 37,250 | 37,600 | 37,250 | 37,500 | +0.35% | 40 | - | +2.15% | - | - |
| 01/31 | 37,130 | 37,370 | 37,050 | 37,370 | +0.65% | 43 | - | +2.05% | - | - |
| 01/30 | 37,290 | 37,380 | 37,130 | 37,130 | -0.11% | 1,056 | - | +1.65% | - | - |
| 01/29 | 36,870 | 37,250 | 36,870 | 37,170 | +0.81% | 130 | - | +1.97% | - | - |
| 01/26 | 37,000 | 37,010 | 36,700 | 36,870 | -0.38% | 152 | - | +1.39% | - | - |
| 01/25 | 36,800 | 37,110 | 36,800 | 37,010 | -0.03% | 48 | - | +2.04% | - | - |
| 01/24 | 37,480 | 37,480 | 36,930 | 37,020 | -1.2% | 117 | - | +2.32% | - | - |
| 01/23 | 37,310 | 37,670 | 37,310 | 37,470 | +0.56% | 154 | - | +3.75% | - | - |
| 01/22 | 37,080 | 37,270 | 37,050 | 37,260 | +0.7% | 62 | - | +3.36% | - | - |
| 01/19 | 37,300 | 37,320 | 36,890 | 37,000 | -0.4% | 112 | - | +2.76% | - | - |
| 01/18 | 37,050 | 37,310 | 37,050 | 37,150 | -0.16% | 22 | - | +3.27% | - | - |
| 01/17 | 37,450 | 37,610 | 37,210 | 37,210 | -0.21% | 26 | - | +3.6% | - | - |
| 01/16 | 37,620 | 37,620 | 37,290 | 37,290 | -0.61% | 58 | - | +3.94% | - | - |
| 01/15 | 37,390 | 37,590 | 37,320 | 37,520 | +0.46% | 494 | - | +4.68% | - | - |
| 01/12 | 37,300 | 37,490 | 37,190 | 37,350 | +0.48% | 217 | - | +4.38% | - | - |
| 01/11 | 37,200 | 37,330 | 37,070 | 37,170 | +0.57% | 313 | - | +4.03% | - | - |
| 01/10 | 36,590 | 36,960 | 36,590 | 36,960 | +1.59% | 116 | - | +3.57% | - | - |
| 01/09 | 36,390 | 36,400 | 36,180 | 36,380 | +0.75% | 84 | - | +2.07% | - | - |
| 01/05 | 36,200 | 36,200 | 35,980 | 36,110 | +0.5% | 53 | - | +1.36% | - | - |
| 01/04 | 35,610 | 35,990 | 35,500 | 35,930 | +1.64% | 184 | - | +0.84% | - | - |
| 2023 | ||||||||||
| 12/29 | 35,410 | 35,530 | 35,350 | 35,350 | -0.17% | 35 | - | -0.82% | - | - |
| 12/28 | 35,400 | 35,480 | 35,330 | 35,410 | -0.28% | 69 | - | -0.76% | - | - |
| 12/27 | 35,400 | 35,520 | 35,330 | 35,510 | +0.45% | 27 | - | -0.56% | - | - |
| 12/26 | 35,250 | 35,350 | 35,180 | 35,350 | +0.08% | 29 | - | -1.04% | - | - |
| 12/25 | 35,280 | 35,370 | 35,280 | 35,320 | +0.48% | 34 | - | -1.22% | - | - |
| 12/22 | 35,250 | 35,250 | 35,150 | 35,150 | +0.06% | 24 | - | -1.83% | - | - |
| 12/21 | 35,030 | 35,130 | 34,980 | 35,130 | -0.31% | 31 | - | -2.01% | - | - |
| 12/20 | 35,120 | 35,330 | 35,120 | 35,240 | +0.71% | 87 | - | -1.89% | - | - |
| 12/19 | 34,710 | 35,030 | 34,600 | 34,990 | +1.48% | 67 | - | -2.75% | - | - |
| 12/18 | 34,600 | 34,600 | 34,340 | 34,480 | -0.92% | 2,608 | - | -4.36% | - | - |
| 12/15 | 35,320 | 35,320 | 34,780 | 34,800 | -1.67% | 158 | - | -3.68% | - | - |
| 12/14 | 35,640 | 35,640 | 35,110 | 35,390 | -1.06% | 213 | - | -2.19% | - | - |
| 12/13 | 36,210 | 36,210 | 35,660 | 35,770 | -1.19% | 66 | - | -1.19% | - | - |
| 12/12 | 36,450 | 36,450 | 36,140 | 36,200 | +0.08% | 280 | - | -0.04% | - | - |
| 12/11 | 35,970 | 36,170 | 35,910 | 36,170 | +1.2% | 59 | - | -0.19% | - | - |
| 12/08 | 36,180 | 36,180 | 35,650 | 35,740 | -1.22% | 92 | - | -1.39% | - | - |
| 12/07 | 36,500 | 36,500 | 36,180 | 36,180 | -0.8% | 19 | - | -0.29% | - | - |
| 12/06 | 35,990 | 36,470 | 35,990 | 36,470 | +1.31% | 121 | - | +0.6% | - | - |
| 12/05 | 35,870 | 36,060 | 35,870 | 36,000 | -0.17% | 65 | - | -0.47% | - | - |
| 12/04 | 36,080 | 36,080 | 35,920 | 36,060 | -0.06% | 28 | - | -0.16% | - | - |
| 12/01 | 36,210 | 36,210 | 36,060 | 36,080 | +0.64% | 51 | - | +0.07% | - | - |
| 11/30 | 35,650 | 35,850 | 35,480 | 35,850 | -0.42% | 77 | - | -0.39% | - | - |
| 11/29 | 36,220 | 36,220 | 35,890 | 36,000 | -0.47% | 572 | - | +0.23% | - | - |
| 11/28 | 36,150 | 36,170 | 36,100 | 36,170 | -0.14% | 13 | - | +0.9% | - | - |
| 11/27 | 36,440 | 36,440 | 36,190 | 36,220 | -0.28% | 73 | - | +1.26% | - | - |
| 11/24 | 36,500 | 36,500 | 36,140 | 36,320 | +0.36% | 94 | - | +1.77% | - | - |
| 11/22 | 35,870 | 36,290 | 35,870 | 36,190 | +1.06% | 57 | - | +1.64% | - | - |
| 11/21 | 36,250 | 36,250 | 35,780 | 35,810 | -1.16% | 836 | - | +0.81% | - | - |
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 | 18,990 4/7 | 16,610 7/15 | 300 5/26 | +6.54% 8/1 | -19.1% 10/23 |
| 2009年 7月期 | 18,670 8/1 | 11,040 3/4 | 872 9/16 | +8.65% 3/26 | -23.69% 10/28 |
| 2010年 7月期 | 15,000 1/13 | 12,690 7/22 | 2,570 2/22 | +5.81% 12/24 | -7.3% 5/21 |
| 2011年 7月期 | 13,770 2/18 | 11,400 3/15 | 1,763 12/30 | +4.48% 5/2 | -15.29% 3/15 |
| 2012年 7月期 | 15,250 4/2 | 12,270 8/9 | 416 6/28 | +5.59% 7/3 | -5.69% 5/18 |
| 2013年 7月期 | 22,970 5/16 | 14,310 8/3 | 6,165 12/28 | +7.98% 4/11 | -8.96% 6/13 |
| 2014年 7月期 | 23,320 7/4 | 19,450 9/2 | 1,285 6/10 | +5.47% 7/2 | -5.77% 2/5 |
| 2015年 7月期 | 31,400 7/30 | 21,230 10/17 | 1,844 7/15 | +7.98% 11/12 | -10.75% 8/25 |
| 2016年 7月期 | 31,950 2/2 2/1 他2件 | 26,310 9/8 | 1,923 7/19 | +9.27% 2/1 | -11.63% 9/8 |
| 2017年 7月期 | 33,950 6/20 | 26,920 8/19 | 550 6/27 | +6.55% 5/24 | -3.84% 11/15 |
| 2018年 7月期 | 35,250 12/12 | 30,600 3/5 | 601 6/28 | +5.38% 4/10 | -7.93% 2/14 |
| 2019年 7月期 | 32,350 8/1 | 27,310 7/18 | 518 9/18 | +5.31% 10/3 | -7.75% 12/25 |
| 2020年 7月期 | 29,300 11/8 | 21,600 3/17 | 1,273 6/18 | +8.5% 3/30 | -14.47% 3/13 |
| 2021年 7月期 | 28,950 6/16 | 24,660 10/30 | 1,046 12/17 | +4.89% 11/24 | -5.03% 10/30 |
| 2022年 7月期 | 30,250 9/17 | 26,075 3/9 | 668 2/9 | +6.03% 9/14 | -6.22% 11/30 |
| 2023年 7月期 | 34,650 6/19 | 28,210 1/16 | 3,390 12/2 | +5.42% 5/1 | -4.05% 1/10 |
| 最新 | 37,380 2024/4/18 | 68 | -0.86% 37,704 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/26 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/26
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/18 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
11,040円（2009/03/04） - 239%（3.39倍）
37,380円（4/18）