株価チャート

株価

4/16

前日 (4/15)
28,435
始値
28,935
高値
29,180
安値
27,390
終値 -3.29%
27,500
出来高 +151.32%
1,141

乖離率

株価（5日）
移動平均値
-1.98%
28,055
株価（25日）
移動平均値
+1.12%
27,196
出来高（5日）
移動平均値
+151.88%
453

2023/11/17～2024/04/16

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PERPBR
2024
04/1628,93529,18027,39027,500-3.29%1,141-+1.12%--
04/1528,07028,43528,03528,435+0.87%454-+4.83%--
04/1228,24028,24028,09528,190+0.14%206-+4.24%--
04/1127,75528,20527,75528,150+0.54%265-+4.41%--
04/1027,97028,10027,89528,000+0.18%200-+4.13%--
04/0927,55527,95027,55527,950+1.82%300-+4.21%--
04/0827,35027,45527,26027,450+0.55%176-+2.64%--
04/0527,02527,30026,95027,300-0.29%215-+2.27%--
04/0427,40527,51027,33527,380+0.96%139-+2.78%--
04/0326,93527,24526,88027,120-0.02%141-+1.96%--
04/0227,04027,35027,04027,125+0.76%174-+2.14%--
04/0127,60027,60026,85526,920-2.34%312-+1.6%--
03/2927,27527,58027,27527,565+1.06%326-+4.23%--
03/2827,50527,57027,16027,275-0.46%96-+3.46%--
03/2727,44527,49027,40027,400+0.27%100-+4.21%--
03/2627,48027,49527,24527,325-0.18%77-+4.23%--
03/2528,00028,00027,30027,375-0.51%193-+4.78%--
03/2227,50527,53027,21027,515+0.92%327-+5.76%--
03/2127,33527,33526,98027,265+1.56%455-+5.28%--
03/1926,51526,85026,49026,845+1.4%550-+3.98%--
03/1826,41526,50526,32526,475+1.48%752-+2.84%--
03/1525,84526,22525,84526,090+0.37%170-+1.59%--
03/1425,81025,99525,73525,995+1.25%152-+1.39%--
03/1325,80525,95025,48525,675+0.33%109-+0.35%--
03/1225,83525,83525,18025,590-0.37%106-+0.13%--
03/1126,09526,19025,47025,685-2.82%359-+0.63%--
03/0826,62026,62026,05526,430+1.17%874-+3.71%--
03/0726,63526,63526,07526,125-0.99%1,316-+2.77%--
03/0626,11526,43526,01526,385+0.5%759-+4.06%--
03/0526,10026,29526,09026,255+0.81%233-+3.82%--
03/0426,81526,81526,04026,045-0.57%263-+3.33%--
03/0125,91026,23025,91026,195+1.06%330-+4.21%--
02/2926,18526,18525,77525,920-1.61%387-+3.47%--
02/2826,14526,61026,14526,345+1.05%653-+5.45%--
02/2725,68026,14525,63026,070+1.74%767-+4.69%--
02/2625,84025,85525,62025,625-0.29%259-+3.24%--
02/2225,58525,73525,58025,700+0.98%578-+3.82%--
02/2125,54525,54525,27025,450-0.35%182-+3.09%--
02/2025,59025,59025,41025,540+0.18%454-+3.69%--
02/1925,14025,49525,10525,495+1.72%400-+3.73%--
02/1624,62525,13524,62525,065+1.83%404-+2.26%--
02/1524,72024,75024,40524,615+0.16%270-+0.6%--
02/1425,11025,11024,48024,575-2.71%334-+0.57%--
02/1325,08525,26024,85025,260+1.16%1,043-+3.52%--
02/0925,02525,16024,73524,970+0.04%330-+2.58%--
02/0825,13025,29024,95024,960-0.1%343-+2.78%--
02/0724,69524,99524,57524,985+1.15%478-+3.21%--
02/0624,95024,95024,65024,700-1%414-+2.35%--
02/0524,90024,97024,77024,950+0.73%183-+3.72%--
02/0224,76524,81024,60024,770+0.28%115-+3.38%--
02/0124,68024,85024,68024,700-0.46%136-+3.47%--
01/3124,55024,81524,55024,815+1.2%271-+4.3%--
01/3024,66024,70024,52024,520-0.63%82-+3.47%--
01/2924,24524,69024,24524,675+2.05%206-+4.43%--
01/2624,20524,41024,11024,180-0.56%170-+2.7%--
01/2524,07024,35024,07024,315+1.06%149-+3.55%--
01/2424,28524,28524,00024,060-0.74%97-+2.73%--
01/2324,45024,51024,23524,240-0.39%169-+3.84%--
01/2224,15024,33524,06524,335+1.21%326-+4.54%--
01/1924,24524,24524,01524,045+0.38%107-+3.55%--
01/1824,00524,16023,95523,955-0.29%88-+3.39%--
01/1724,21024,50024,02524,0250%346-+3.94%--
01/1624,26524,26523,92524,025-0.89%299-+4.11%--
01/1523,44524,25023,22524,240+1.74%479-+5.13%--
01/1224,10024,10023,73523,825-0.58%383-+3.51%--
01/1123,98524,17023,94023,965+0.76%1,090-+4.17%--
01/1023,65023,82523,63023,785+0.36%135-+3.45%--
01/0923,97523,97523,59023,700-0.55%329-+3.13%--
01/0523,55023,89523,55023,830+1.19%453-+3.74%--
01/0423,04023,56022,96523,550+2.26%916-+2.52%--
2023
12/2923,07023,14022,89023,030-0.17%137-+0.22%--
12/2822,85023,11022,85023,070+1.21%299-+0.26%--
12/2722,53022,85522,53022,795+1.18%289--1.03%--
12/2622,50022,56522,46022,530-0.13%99--2.28%--
12/2522,80522,80522,50022,560-0.62%287--2.3%--
12/2222,54022,70022,54022,700+0.89%108--1.9%--
12/2122,53022,60522,49022,500-1.32%1,595--2.9%--
12/2022,75522,87522,75522,800+1%195--1.75%--
12/1922,33022,65022,02022,5750%568--2.77%--
12/1822,64022,64022,37022,575-1.07%104--2.82%--
12/1522,30522,82022,30522,820+3.21%186--1.78%--
12/1422,62522,62522,04522,110-2.28%327--4.78%--
12/1322,86022,86022,56522,625-1.03%129--2.62%--
12/1223,00023,02522,86022,860+0.24%81--1.68%--
12/1122,91522,99522,74522,805+1.11%111--1.95%--
12/0822,99522,99522,42022,555-2.38%223--2.94%--
12/0723,38523,38523,04023,105-1.79%232--0.6%--
12/0623,31023,57023,31023,525+1.27%168-+1.36%--
12/0523,50523,52023,22023,230-1.25%984-+0.36%--
12/0423,66023,67523,39023,525-0.42%161-+1.81%--
12/0123,74023,74023,58023,625+0.53%159-+2.57%--
11/3023,39523,52523,32523,500+0.19%125-+2.33%--
11/2923,78023,78023,36523,455-1.7%281-+2.42%--
11/2823,91023,91023,74023,860+0.53%133-+4.51%--
11/2723,90524,02523,73523,735-0.36%558-+4.28%--
11/2423,75523,82523,74023,820+0.91%249-+4.96%--
11/2223,32523,70523,32523,605+0.98%549-+4.25%--
11/2123,51523,51523,32023,375-0.34%292-+3.44%--
11/2023,71523,84023,39023,455-1.3%315-+3.97%--
11/1723,41523,76523,36023,765+1.19%852-+5.53%--

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		41,600
5/21		32,100
4/4
3/31
他2件		150
6/2		--37.98%
10/8
2009年
7月期		32,550
8/18		14,600
10/28		1,043
6/29		+22.36%
4/20		-33.01%
10/27
2010年
7月期		24,520
4/2		18,500
7/6
11/27		4,698
6/21		+9.89%
3/30		-11.07%
10/5
2011年
7月期		22,410
2/4		15,600
3/15		10,075
10/13		+6.99%
7/8		-22.34%
3/15
2012年
7月期		18,960
8/1		10,910
7/25		1,479
12/30		+11.14%
2/29		-14.29%
7/25
2013年
7月期		22,100
5/23		10,900
9/6		1,905
4/11		+16.08%
5/22		-10.64%
6/7
2014年
7月期		23,020
12/30		18,410
3/26		642
9/3		+9.79%
9/20		-11.46%
10/17
2015年
7月期		27,460
5/28		18,650
10/17		426
11/25		+9.09%
12/4		-12.43%
8/26
2016年
7月期		23,150
8/11		14,270
2/12		2,446
3/4		+9.16%
4/22		-17.78%
2/12
2017年
7月期		23,160
7/11		15,310
8/3		10,783
7/12		+12.59%
12/9		-11.43%
7/12
2018年
7月期		23,710
1/12		17,420
7/5		1,131
6/25		+7.64%
8/1		-10.41%
2/14
2019年
7月期		19,960
10/2		13,460
7/31
7/29		3,770
4/22		+7.17%
9/21		-13%
8/5
2020年
7月期		15,210
12/13		8,370
3/17		2,222
3/13		+14.23%
6/8		-26.96%
3/16
2021年
7月期		18,350
5/11
5/10		10,020
8/3		2,264
5/10		+13.22%
12/3		-7.9%
6/21
2022年
7月期		18,690
3/31		14,750
12/1
8/23		3,925
4/8		+10.01%
1/13		-7.74%
11/30
2023年
7月期		22,660
7/31		15,620
8/4		3,445
3/13		+8.25%
1/25		-5.17%
9/28
最新27,500
2024/4/16		1,141+1.12%
27,196

年間値上がり率

2009/12/30 vs 2008/12/30
20%（1.2倍）
2010/12/30 vs 2009/12/30
-7%（0.93倍）
2011/12/30 vs 2010/12/30
-32%（0.68倍）
2012/12/28 vs 2011/12/30
8%（1.08倍）
2013/12/30 vs 2012/12/28
55%（1.55倍）
2014/12/30 vs 2013/12/30
-1%（0.99倍）
2015/12/30 vs 2014/12/30
-13%（0.87倍）
2016/12/30 vs 2015/12/30
1%（1.01倍）
2017/12/29 vs 2016/12/30
11%（1.11倍）
2018/12/28 vs 2017/12/29
-32%（0.68倍）
2019/12/30 vs 2018/12/28
-5%（0.95倍）
2020/12/30 vs 2019/12/30
-10%（0.9倍）
2021/12/30 vs 2020/12/30
20%（1.2倍）
2022/12/30 vs 2021/12/30
11%（1.11倍）
2023/12/29 vs 2022/12/30
32%（1.32倍）
2024/04/16 vs 2023/12/29
19%（1.19倍）
過去安値
8,370円（2020/03/17）
229%（3.29倍）
27,500円（4/16）