株価チャート
株価
4/15
- 前日 (4/12)
- 23,920
- 始値
- 23,630
- 高値
- 23,855
- 安値
- 23,355
- 終値 -0.71%
- 23,750
- 出来高 -38.8%
- 1,828
乖離率
- 株価（5日）
移動平均値 - +0.89%
23,541 - 株価（25日）
移動平均値 - +8.13%
21,965 - 出来高（5日）
移動平均値 - +7.21%
1,705
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 23,630 | 23,855 | 23,355 | 23,750 | -0.71% | 1,828 | - | +8.13% | - | - |
| 04/12 | 23,555 | 24,115 | 23,410 | 23,920 | -0.83% | 2,987 | - | +9.5% | - | - |
| 04/11 | 22,825 | 24,120 | 22,825 | 24,120 | +5.03% | 1,195 | - | +11.08% | - | - |
| 04/10 | 22,830 | 23,020 | 22,800 | 22,965 | +0.07% | 1,112 | - | +6.47% | - | - |
| 04/09 | 22,855 | 22,970 | 22,755 | 22,950 | +0.59% | 1,404 | - | +6.93% | - | - |
| 04/08 | 22,965 | 22,965 | 22,470 | 22,815 | +0.86% | 1,242 | - | +6.89% | - | - |
| 04/05 | 22,585 | 22,780 | 22,380 | 22,620 | +0.18% | 1,638 | - | +6.54% | - | - |
| 04/04 | 22,465 | 22,655 | 22,465 | 22,580 | +1.83% | 2,689 | - | +6.96% | - | - |
| 04/03 | 22,160 | 22,530 | 22,120 | 22,175 | +1.63% | 1,691 | - | +5.66% | - | - |
| 04/02 | 21,560 | 21,960 | 21,560 | 21,820 | +1.82% | 279 | - | +4.52% | - | - |
| 04/01 | 22,375 | 22,375 | 21,250 | 21,430 | -3.82% | 3,006 | - | +3.14% | - | - |
| 03/29 | 22,235 | 22,385 | 22,045 | 22,280 | +1.13% | 723 | - | +7.64% | - | - |
| 03/28 | 21,545 | 22,200 | 21,545 | 22,030 | +1.06% | 509 | - | +7.09% | - | - |
| 03/27 | 21,880 | 21,900 | 21,770 | 21,800 | +0.25% | 220 | - | +6.51% | - | - |
| 03/26 | 22,080 | 22,080 | 21,660 | 21,745 | -0.73% | 537 | - | +6.7% | - | - |
| 03/25 | 22,160 | 22,160 | 21,800 | 21,905 | 0% | 405 | - | +7.98% | - | - |
| 03/22 | 22,175 | 22,175 | 21,710 | 21,905 | -0.36% | 1,046 | - | +8.66% | - | - |
| 03/21 | 22,000 | 22,000 | 21,600 | 21,985 | +1.52% | 556 | - | +9.77% | - | - |
| 03/19 | 21,200 | 21,790 | 21,200 | 21,655 | +2.15% | 676 | - | +8.82% | - | - |
| 03/18 | 21,405 | 21,415 | 21,155 | 21,200 | +0.09% | 878 | - | +7.19% | - | - |
| 03/15 | 20,540 | 21,400 | 20,540 | 21,180 | +2.97% | 1,332 | - | +7.71% | - | - |
| 03/14 | 20,155 | 20,710 | 20,155 | 20,570 | +3.44% | 498 | - | +5.22% | - | - |
| 03/13 | 20,135 | 20,210 | 19,800 | 19,885 | -0.3% | 114 | - | +2.21% | - | - |
| 03/12 | 19,705 | 19,945 | 19,625 | 19,945 | +0.28% | 468 | - | +2.8% | - | - |
| 03/11 | 20,540 | 20,540 | 19,730 | 19,890 | -4.14% | 664 | - | +2.82% | - | - |
| 03/08 | 20,955 | 21,395 | 20,435 | 20,750 | +0.44% | 1,480 | - | +7.56% | - | - |
| 03/07 | 20,745 | 20,985 | 20,660 | 20,660 | +0.68% | 716 | - | +7.58% | - | - |
| 03/06 | 20,290 | 20,550 | 20,260 | 20,520 | +1.28% | 2,441 | - | +7.28% | - | - |
| 03/05 | 19,930 | 20,425 | 19,930 | 20,260 | +1.25% | 415 | - | +6.28% | - | - |
| 03/04 | 20,345 | 20,345 | 20,005 | 20,010 | +0.1% | 571 | - | +5.42% | - | - |
| 03/01 | 19,620 | 20,070 | 19,620 | 19,990 | +2.12% | 1,298 | - | +5.67% | - | - |
| 02/29 | 19,630 | 19,795 | 19,490 | 19,575 | +0.18% | 148 | - | +3.79% | - | - |
| 02/28 | 19,430 | 19,625 | 19,430 | 19,540 | +0.85% | 159 | - | +3.84% | - | - |
| 02/27 | 19,340 | 19,500 | 19,340 | 19,375 | +0.1% | 90 | - | +3.18% | - | - |
| 02/26 | 19,520 | 19,520 | 19,270 | 19,355 | -0.62% | 339 | - | +3.28% | - | - |
| 02/22 | 19,375 | 19,480 | 19,320 | 19,475 | +2.02% | 418 | - | +4.12% | - | - |
| 02/21 | 19,350 | 19,380 | 19,060 | 19,090 | -1.75% | 250 | - | +2.28% | - | - |
| 02/20 | 19,630 | 19,630 | 19,350 | 19,430 | -0.89% | 772 | - | +4.18% | - | - |
| 02/19 | 19,370 | 19,625 | 19,370 | 19,605 | +1.08% | 270 | - | +5.26% | - | - |
| 02/16 | 19,000 | 19,485 | 18,560 | 19,395 | +3.58% | 956 | - | +4.4% | - | - |
| 02/15 | 18,670 | 18,740 | 18,655 | 18,725 | +0.35% | 146 | - | +1.09% | - | - |
| 02/14 | 18,835 | 19,070 | 18,560 | 18,660 | -0.45% | 451 | - | +0.89% | - | - |
| 02/13 | 18,750 | 18,890 | 18,575 | 18,745 | +0.67% | 566 | - | +1.5% | - | - |
| 02/09 | 18,465 | 18,950 | 18,465 | 18,620 | +1.64% | 849 | - | +0.96% | - | - |
| 02/08 | 18,505 | 18,505 | 18,255 | 18,320 | -0.22% | 183 | - | -0.52% | - | - |
| 02/07 | 18,315 | 18,450 | 18,310 | 18,360 | +0.85% | 178 | - | -0.07% | - | - |
| 02/06 | 18,580 | 18,580 | 18,180 | 18,205 | -1.83% | 233 | - | -0.71% | - | - |
| 02/05 | 18,595 | 18,595 | 18,410 | 18,545 | +0.05% | 170 | - | +1.31% | - | - |
| 02/02 | 18,515 | 18,555 | 18,400 | 18,535 | -0.13% | 108 | - | +1.56% | - | - |
| 02/01 | 18,450 | 18,615 | 18,450 | 18,560 | -0.08% | 154 | - | +2.01% | - | - |
| 01/31 | 18,665 | 18,705 | 18,480 | 18,575 | -0.75% | 84 | - | +2.42% | - | - |
| 01/30 | 18,815 | 18,815 | 18,650 | 18,715 | -0.95% | 1,228 | - | +3.53% | - | - |
| 01/29 | 18,450 | 18,930 | 18,450 | 18,895 | +3.51% | 341 | - | +4.86% | - | - |
| 01/26 | 18,540 | 18,590 | 18,245 | 18,255 | -0.81% | 753 | - | +1.68% | - | - |
| 01/25 | 18,535 | 18,560 | 18,375 | 18,405 | -0.73% | 150 | - | +2.77% | - | - |
| 01/24 | 18,565 | 18,595 | 18,460 | 18,540 | +0.14% | 164 | - | +3.78% | - | - |
| 01/23 | 18,590 | 18,670 | 18,495 | 18,515 | -0.11% | 1,479 | - | +3.99% | - | - |
| 01/22 | 18,535 | 18,550 | 18,445 | 18,535 | +0.41% | 231 | - | +4.36% | - | - |
| 01/19 | 18,520 | 18,535 | 18,430 | 18,460 | +0.19% | 420 | - | +4.16% | - | - |
| 01/18 | 18,400 | 18,535 | 18,310 | 18,425 | -0.43% | 1,241 | - | +4.14% | - | - |
| 01/17 | 18,885 | 18,900 | 18,480 | 18,505 | -1.25% | 205 | - | +4.84% | - | - |
| 01/16 | 18,745 | 18,830 | 18,620 | 18,740 | -0.24% | 226 | - | +6.37% | - | - |
| 01/15 | 18,400 | 18,830 | 18,400 | 18,785 | +2.09% | 402 | - | +6.81% | - | - |
| 01/12 | 18,230 | 18,400 | 18,085 | 18,400 | +1.8% | 221 | - | +4.86% | - | - |
| 01/11 | 18,095 | 18,360 | 18,075 | 18,075 | +0.44% | 309 | - | +3.12% | - | - |
| 01/10 | 18,020 | 18,045 | 17,915 | 17,995 | 0% | 271 | - | +2.64% | - | - |
| 01/09 | 18,105 | 18,125 | 17,925 | 17,995 | -0.61% | 469 | - | +2.61% | - | - |
| 01/05 | 18,000 | 18,140 | 18,000 | 18,105 | +0.95% | 391 | - | +3.22% | - | - |
| 01/04 | 17,260 | 17,960 | 17,260 | 17,935 | +3.91% | 435 | - | +2.2% | - | - |
| 2023 | ||||||||||
| 12/29 | 17,400 | 17,445 | 17,190 | 17,260 | -1.03% | 755 | - | -1.7% | - | - |
| 12/28 | 17,310 | 17,450 | 17,275 | 17,440 | -0.14% | 83 | - | -0.91% | - | - |
| 12/27 | 17,185 | 17,535 | 17,185 | 17,465 | +1.75% | 319 | - | -0.95% | - | - |
| 12/26 | 17,155 | 17,220 | 17,090 | 17,165 | +0.2% | 69 | - | -2.84% | - | - |
| 12/25 | 17,420 | 17,420 | 17,060 | 17,130 | +0.2% | 159 | - | -3.3% | - | - |
| 12/22 | 17,085 | 17,200 | 17,070 | 17,095 | +0.06% | 127 | - | -3.75% | - | - |
| 12/21 | 17,185 | 17,185 | 17,065 | 17,085 | -1.21% | 253 | - | -4.05% | - | - |
| 12/20 | 17,305 | 17,460 | 17,295 | 17,295 | +0.23% | 129 | - | -3.09% | - | - |
| 12/19 | 17,335 | 17,335 | 17,110 | 17,255 | +0.79% | 99 | - | -3.37% | - | - |
| 12/18 | 17,245 | 17,245 | 16,965 | 17,120 | -0.98% | 444 | - | -4.08% | - | - |
| 12/15 | 17,095 | 17,455 | 17,095 | 17,290 | +1.44% | 263 | - | -3.12% | - | - |
| 12/14 | 17,525 | 17,525 | 17,000 | 17,045 | -2.15% | 186 | - | -4.42% | - | - |
| 12/13 | 17,605 | 17,605 | 17,355 | 17,420 | -0.94% | 305 | - | -2.21% | - | - |
| 12/12 | 17,810 | 17,810 | 17,585 | 17,585 | -0.76% | 213 | - | -1.29% | - | - |
| 12/11 | 17,720 | 17,750 | 17,610 | 17,720 | +2.13% | 721 | - | -0.56% | - | - |
| 12/08 | 17,525 | 17,525 | 17,290 | 17,350 | -1.81% | 187 | - | -2.63% | - | - |
| 12/07 | 17,815 | 17,815 | 17,560 | 17,670 | -1.78% | 358 | - | -0.95% | - | - |
| 12/06 | 17,810 | 18,025 | 17,775 | 17,990 | +0.98% | 177 | - | +0.87% | - | - |
| 12/05 | 17,845 | 17,845 | 17,715 | 17,815 | -0.42% | 193 | - | +0.03% | - | - |
| 12/04 | 18,170 | 18,170 | 17,890 | 17,890 | -1.76% | 247 | - | +0.49% | - | - |
| 12/01 | 18,235 | 18,270 | 18,125 | 18,210 | +0.52% | 290 | - | +2.44% | - | - |
| 11/30 | 18,050 | 18,125 | 17,935 | 18,115 | +0.22% | 135 | - | +2.1% | - | - |
| 11/29 | 18,450 | 18,450 | 18,040 | 18,075 | -1.2% | 280 | - | +2.06% | - | - |
| 11/28 | 18,280 | 18,295 | 18,215 | 18,295 | +0.74% | 68 | - | +3.48% | - | - |
| 11/27 | 18,385 | 18,385 | 18,145 | 18,160 | -0.87% | 105 | - | +2.84% | - | - |
| 11/24 | 18,355 | 18,365 | 18,280 | 18,320 | +0.36% | 180 | - | +3.9% | - | - |
| 11/22 | 18,220 | 18,380 | 18,220 | 18,255 | -0.44% | 182 | - | +3.69% | - | - |
| 11/21 | 18,345 | 18,395 | 18,260 | 18,335 | +0.05% | 307 | - | +4.4% | - | - |
| 11/20 | 18,350 | 18,645 | 18,300 | 18,325 | +0.11% | 347 | - | +4.59% | - | - |
| 11/17 | 17,905 | 18,325 | 17,825 | 18,305 | +0.41% | 1,556 | - | +4.81% | - | - |
| 11/16 | 18,020 | 18,280 | 17,950 | 18,230 | +0.75% | 468 | - | +4.69% | - | - |
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 | 22,300 5/23 | 16,700 3/25 | 3,630 5/23 | +10.48% 5/22 | -9.59% 7/18 |
| 2009年 7月期 | 18,680 8/29 | 8,750 10/28 | 3,823 10/3 | +15.61% 12/15 | -28.66% 10/27 |
| 2010年 7月期 | 14,200 9/17 | 10,110 7/20 | 3,428 2/1 | +12.58% 4/2 | -13.15% 11/27 |
| 2011年 7月期 | 14,910 4/4 | 9,340 3/15 | 2,401 2/2 | +7.86% 4/1 | -16.64% 3/15 |
| 2012年 7月期 | 13,630 8/1 | 9,050 7/25 | 2,167 2/3 | +9.54% 2/24 | -10.8% 6/4 |
| 2013年 7月期 | 13,550 5/22 | 9,150 8/3 | 2,421 4/10 | +9.22% 1/30 | -12.16% 6/7 |
| 2014年 7月期 | 14,600 6/20 6/19 | 11,400 10/8 8/12 | 1,006 9/4 | +7.8% 4/21 | -10% 2/4 |
| 2015年 7月期 | 14,590 6/10 | 11,310 12/16 | 1,724 12/22 | +7.8% 12/22 | -12.02% 8/25 |
| 2016年 7月期 | 12,320 8/3 | 8,300 7/29 7/26 | 8,388 11/26 | +9.66% 10/9 | -14.7% 1/21 |
| 2017年 7月期 | 12,340 12/12 | 7,900 8/3 | 8,855 4/10 | +16.73% 12/9 | -6.36% 4/20 |
| 2018年 7月期 | 16,810 1/15 | 10,650 8/9 | 1,097 9/14 | +10.56% 11/13 | -12.32% 2/13 |
| 2019年 7月期 | 18,500 10/2 | 10,500 6/3 | 810 7/8 | +11.49% 9/26 | -16.1% 12/25 |
| 2020年 7月期 | 12,070 1/8 | 7,010 3/19 | 3,044 3/13 | +15.99% 9/17 | -24.71% 3/18 |
| 2021年 7月期 | 10,800 3/8 | 7,190 10/30 | 3,267 1/12 | +13.08% 2/17 | -6.73% 8/20 |
| 2022年 7月期 | 16,460 6/10 6/9 | 9,030 8/20 | 5,113 4/27 | +14.16% 6/9 | -9.87% 7/6 |
| 2023年 7月期 | 15,350 7/31 | 12,260 1/5 | 6,080 7/10 | +10.81% 8/10 | -9.67% 9/26 |
| 最新 | 23,750 2024/4/15 | 1,828 | +8.13% 21,965 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/04/15 vs 2023/12/29
- 38%（1.38倍）
- 過去安値
7,010円（2020/03/19） - 239%（3.39倍）
23,750円（4/15）