株価チャート
株価
4/19
- 前日 (4/18)
- 37,110
- 始値
- 36,500
- 高値
- 36,550
- 安値
- 35,430
- 終値 -3.66%
- 35,750
- 出来高 +257.14%
- 475
乖離率
- 株価（5日）
移動平均値 - -3.53%
37,058 - 株価（25日）
移動平均値 - -5.46%
37,816 - 出来高（5日）
移動平均値 - +110.18%
226
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 36,500 | 36,550 | 35,430 | 35,750 | -3.66% | 475 | - | -5.46% | - | - |
| 04/18 | 36,800 | 37,210 | 36,700 | 37,110 | +0.32% | 133 | - | -1.99% | - | - |
| 04/17 | 37,580 | 37,580 | 36,970 | 36,990 | -1.39% | 187 | - | -2.3% | - | - |
| 04/16 | 37,420 | 37,610 | 37,350 | 37,510 | -1.11% | 161 | - | -0.91% | - | - |
| 04/15 | 37,680 | 37,930 | 37,550 | 37,930 | -0.6% | 174 | - | +0.25% | - | - |
| 04/12 | 38,130 | 38,370 | 38,110 | 38,160 | +0.9% | 1,648 | - | +0.84% | - | - |
| 04/11 | 37,440 | 37,820 | 37,400 | 37,820 | +0.11% | 238 | - | -0.04% | - | - |
| 04/10 | 37,750 | 37,920 | 37,660 | 37,780 | +0.13% | 139 | - | -0.21% | - | - |
| 04/09 | 37,570 | 37,790 | 37,490 | 37,730 | +0.88% | 468 | - | -0.43% | - | - |
| 04/08 | 37,420 | 37,650 | 37,230 | 37,400 | +0.73% | 325 | - | -1.36% | - | - |
| 04/05 | 37,590 | 37,590 | 36,950 | 37,130 | -2.7% | 1,277 | - | -2.14% | - | - |
| 04/04 | 38,150 | 38,370 | 38,150 | 38,160 | +1.19% | 53 | - | +0.55% | - | - |
| 04/03 | 37,720 | 38,000 | 36,320 | 37,710 | -0.92% | 194 | - | -0.55% | - | - |
| 04/02 | 38,110 | 38,260 | 37,970 | 38,060 | +0.24% | 120 | - | +0.4% | - | - |
| 04/01 | 38,570 | 38,680 | 37,910 | 37,970 | -1.3% | 465 | - | +0.23% | - | - |
| 03/29 | 38,470 | 38,480 | 38,250 | 38,470 | +0.18% | 231 | - | +1.61% | - | - |
| 03/28 | 38,670 | 38,840 | 38,250 | 38,400 | -0.44% | 220 | - | +1.64% | - | - |
| 03/27 | 38,380 | 38,680 | 38,270 | 38,570 | +0.5% | 126 | - | +2.27% | - | - |
| 03/26 | 38,190 | 38,410 | 38,060 | 38,380 | +0.6% | 3,644 | - | +1.97% | - | - |
| 03/25 | 38,840 | 38,840 | 38,150 | 38,150 | -1.78% | 213 | - | +1.51% | - | - |
| 03/22 | 39,150 | 39,150 | 38,700 | 38,840 | -0.03% | 372 | - | +3.51% | - | - |
| 03/21 | 38,650 | 38,870 | 38,600 | 38,850 | +2.13% | 996 | - | +3.8% | - | - |
| 03/19 | 37,660 | 38,040 | 37,490 | 38,040 | +1.01% | 291 | - | +1.85% | - | - |
| 03/18 | 36,920 | 37,660 | 36,890 | 37,660 | +2.23% | 294 | - | +1.07% | - | - |
| 03/15 | 36,720 | 36,920 | 36,700 | 36,840 | -0.35% | 138 | - | -0.93% | - | - |
| 03/14 | 36,950 | 36,970 | 36,470 | 36,970 | +0.05% | 750 | - | -0.41% | - | - |
| 03/13 | 37,230 | 37,270 | 36,630 | 36,950 | +0.22% | 747 | - | -0.3% | - | - |
| 03/12 | 36,600 | 36,960 | 36,280 | 36,870 | -0.49% | 1,226 | - | -0.4% | - | - |
| 03/11 | 37,370 | 37,380 | 36,700 | 37,050 | -2.68% | 756 | - | +0.23% | - | - |
| 03/08 | 37,980 | 38,240 | 37,900 | 38,070 | +0.24% | 188 | - | +3.18% | - | - |
| 03/07 | 38,920 | 38,920 | 37,910 | 37,980 | -1.25% | 1,104 | - | +3.21% | - | - |
| 03/06 | 38,240 | 38,460 | 38,230 | 38,460 | -0.31% | 217 | - | +4.81% | - | - |
| 03/05 | 38,220 | 38,620 | 38,120 | 38,580 | +0.55% | 1,510 | - | +5.5% | - | - |
| 03/04 | 38,120 | 38,980 | 38,090 | 38,370 | +0.89% | 3,097 | - | +5.33% | - | - |
| 03/01 | 37,410 | 38,090 | 37,410 | 38,030 | +1.71% | 304 | - | +4.71% | - | - |
| 02/29 | 37,000 | 37,450 | 36,970 | 37,390 | +0.21% | 539 | - | +3.21% | - | - |
| 02/28 | 37,450 | 37,450 | 37,300 | 37,310 | -0.43% | 472 | - | +3.15% | - | - |
| 02/27 | 37,660 | 37,660 | 37,400 | 37,470 | +0.19% | 256 | - | +3.76% | - | - |
| 02/26 | 37,540 | 37,540 | 37,370 | 37,400 | +0.03% | 414 | - | +3.82% | - | - |
| 02/22 | 37,240 | 37,400 | 36,960 | 37,390 | +2.41% | 1,354 | - | +4.11% | - | - |
| 02/21 | 36,370 | 36,520 | 36,300 | 36,510 | -0.57% | 657 | - | +1.97% | - | - |
| 02/20 | 36,700 | 36,890 | 36,590 | 36,720 | -0.03% | 796 | - | +2.75% | - | - |
| 02/19 | 36,870 | 36,870 | 36,600 | 36,730 | -0.46% | 2,990 | - | +2.96% | - | - |
| 02/16 | 37,000 | 39,280 | 36,600 | 36,900 | +0.57% | 562 | - | +3.65% | - | - |
| 02/15 | 36,680 | 36,700 | 36,300 | 36,690 | +0.63% | 957 | - | +3.33% | - | - |
| 02/14 | 36,370 | 36,580 | 36,300 | 36,460 | -1.25% | 982 | - | +3.01% | - | - |
| 02/13 | 36,560 | 36,970 | 36,440 | 36,920 | +2.96% | 960 | - | +4.7% | - | - |
| 02/09 | 35,740 | 36,050 | 35,740 | 35,860 | +0.34% | 445 | - | +2.18% | - | - |
| 02/08 | 35,580 | 35,840 | 35,400 | 35,740 | +1.48% | 284 | - | +2.19% | - | - |
| 02/07 | 35,200 | 35,330 | 35,070 | 35,220 | -0.7% | 797 | - | +1% | - | - |
| 02/06 | 35,710 | 35,710 | 35,400 | 35,470 | -1.14% | 1,039 | - | +1.93% | - | - |
| 02/05 | 35,910 | 35,990 | 35,750 | 35,880 | +1.01% | 769 | - | +3.36% | - | - |
| 02/02 | 35,620 | 35,770 | 35,520 | 35,520 | +0.42% | 96 | - | +2.68% | - | - |
| 02/01 | 35,560 | 35,560 | 35,280 | 35,370 | -0.53% | 1,187 | - | +2.57% | - | - |
| 01/31 | 35,300 | 35,560 | 35,190 | 35,560 | +0.45% | 2,700 | - | +3.43% | - | - |
| 01/30 | 35,480 | 35,550 | 35,400 | 35,400 | +0.34% | 534 | - | +3.31% | - | - |
| 01/29 | 35,120 | 35,440 | 35,120 | 35,280 | +0.46% | 347 | - | +3.24% | - | - |
| 01/26 | 35,360 | 35,360 | 34,990 | 35,120 | -1.57% | 569 | - | +3.07% | - | - |
| 01/25 | 35,620 | 35,700 | 35,420 | 35,680 | +0.06% | 384 | - | +5.04% | - | - |
| 01/24 | 35,950 | 35,950 | 35,480 | 35,660 | -0.83% | 980 | - | +5.36% | - | - |
| 01/23 | 36,120 | 36,450 | 35,820 | 35,960 | +0.14% | 720 | - | +6.67% | - | - |
| 01/22 | 35,750 | 35,910 | 35,660 | 35,910 | +1.87% | 785 | - | +6.94% | - | - |
| 01/19 | 35,330 | 35,370 | 35,080 | 35,250 | +1.79% | 2,318 | - | +5.41% | - | - |
| 01/18 | 34,500 | 34,800 | 34,380 | 34,630 | -0.09% | 2,301 | - | +3.93% | - | - |
| 01/17 | 34,940 | 35,300 | 34,660 | 34,660 | -0.43% | 126 | - | +4.38% | - | - |
| 01/16 | 34,960 | 35,010 | 34,680 | 34,810 | -1.05% | 220 | - | +5.12% | - | - |
| 01/15 | 35,200 | 35,520 | 34,740 | 35,180 | +0.95% | 8,004 | - | +6.5% | - | - |
| 01/12 | 34,370 | 35,040 | 34,370 | 34,850 | +0.84% | 355 | - | +5.91% | - | - |
| 01/11 | 34,480 | 34,730 | 34,350 | 34,560 | +1.8% | 491 | - | +5.31% | - | - |
| 01/10 | 33,440 | 33,970 | 33,340 | 33,950 | +2.48% | 872 | - | +3.67% | - | - |
| 01/09 | 33,660 | 33,660 | 32,910 | 33,130 | +1.19% | 457 | - | +1.31% | - | - |
| 01/05 | 33,110 | 33,110 | 32,650 | 32,740 | -0.27% | 116 | - | +0.18% | - | - |
| 01/04 | 32,830 | 32,830 | 32,280 | 32,830 | -0.94% | 582 | - | +0.47% | - | - |
| 2023 | ||||||||||
| 12/29 | 33,340 | 33,370 | 33,090 | 33,140 | -0.75% | 67 | - | +1.42% | - | - |
| 12/28 | 33,160 | 33,390 | 33,160 | 33,390 | +0.03% | 100 | - | +2.2% | - | - |
| 12/27 | 32,990 | 33,380 | 32,990 | 33,380 | +1.52% | 310 | - | +2.23% | - | - |
| 12/26 | 32,730 | 32,920 | 32,730 | 32,880 | +0.27% | 107 | - | +0.77% | - | - |
| 12/25 | 32,890 | 32,900 | 32,790 | 32,790 | +0.12% | 68 | - | +0.52% | - | - |
| 12/22 | 32,880 | 32,880 | 32,680 | 32,750 | +0.09% | 698 | - | +0.4% | - | - |
| 12/21 | 32,500 | 32,730 | 32,500 | 32,720 | -1.09% | 212 | - | +0.33% | - | - |
| 12/20 | 32,960 | 33,170 | 32,960 | 33,080 | +0.95% | 329 | - | +1.45% | - | - |
| 12/19 | 32,550 | 32,780 | 32,310 | 32,770 | +0.89% | 9,593 | - | +0.7% | - | - |
| 12/18 | 32,630 | 32,630 | 32,200 | 32,480 | -0.58% | 289 | - | -0.02% | - | - |
| 12/15 | 32,400 | 32,770 | 32,400 | 32,670 | +1.18% | 105 | - | +0.69% | - | - |
| 12/14 | 32,800 | 32,800 | 32,170 | 32,290 | -1.16% | 515 | - | -0.35% | - | - |
| 12/13 | 32,570 | 32,770 | 32,570 | 32,670 | +0.77% | 954 | - | +0.93% | - | - |
| 12/12 | 32,820 | 32,820 | 32,370 | 32,420 | +0.56% | 795 | - | +0.35% | - | - |
| 12/11 | 32,490 | 32,500 | 32,220 | 32,240 | +1.42% | 1,142 | - | -0.09% | - | - |
| 12/08 | 32,110 | 32,110 | 31,750 | 31,790 | -1.73% | 340 | - | -1.3% | - | - |
| 12/07 | 32,530 | 32,530 | 32,100 | 32,350 | -1.19% | 120 | - | +0.62% | - | - |
| 12/06 | 32,050 | 32,820 | 32,050 | 32,740 | +2.22% | 231 | - | +2.22% | - | - |
| 12/05 | 32,450 | 32,470 | 32,020 | 32,030 | -1.78% | 2,005 | - | +0.42% | - | - |
| 12/04 | 32,730 | 32,730 | 32,430 | 32,610 | -0.76% | 342 | - | +2.6% | - | - |
| 12/01 | 33,040 | 33,040 | 32,740 | 32,860 | +0.18% | 136 | - | +3.87% | - | - |
| 11/30 | 32,570 | 32,800 | 32,570 | 32,800 | +0.58% | 199 | - | +4.09% | - | - |
| 11/29 | 32,500 | 32,730 | 32,490 | 32,610 | -0.18% | 87 | - | +3.9% | - | - |
| 11/28 | 32,980 | 32,980 | 32,500 | 32,670 | -0.21% | 432 | - | +4.49% | - | - |
| 11/27 | 33,120 | 33,130 | 32,740 | 32,740 | -0.97% | 642 | - | +5.07% | - | - |
| 11/24 | 33,020 | 33,230 | 32,980 | 33,060 | +0.52% | 300 | - | +6.45% | - | - |
| 11/22 | 32,720 | 32,950 | 32,580 | 32,890 | +0.27% | 556 | - | +6.2% | - | - |
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 | 16,050 6/6 | 13,100 3/26 | 120 6/6 | +9.18% 6/2 | -20.49% 10/7 |
| 2009年 7月期 | 14,210 8/12 | 6,540 2/24 | 12,523 1/6 | +17.8% 1/7 | -31.92% 10/27 |
| 2010年 7月期 | 12,530 4/1 | 8,620 11/27 | 13,501 5/26 | +15.36% 4/1 | -12.6% 5/25 |
| 2011年 7月期 | 11,000 2/17 | 8,100 3/15 | 21,170 10/13 | +5.48% 9/17 | -18.41% 3/15 |
| 2012年 7月期 | 9,570 8/1 | 6,660 7/26 | 4,001 11/17 | +7.86% 2/27 | -11.01% 7/25 |
| 2013年 7月期 | 12,390 5/23 | 6,570 10/11 | 4,501 9/21 | +13.06% 5/22 | -10.33% 6/7 |
| 2014年 7月期 | 13,120 7/4 | 9,750 8/28 | 3,152 2/13 | +6.89% 11/29 | -8.81% 2/4 |
| 2015年 7月期 | 17,780 6/2 5/28 | 12,290 10/17 | 3,830 9/29 | +8.81% 11/12 | -11.5% 8/24 |
| 2016年 7月期 | 16,120 8/3 | 11,000 2/12 | 451 3/15 | +7.91% 10/26 | -14.94% 2/12 |
| 2017年 7月期 | 18,120 7/27 | 12,390 8/3 | 590 12/16 | +7.72% 5/9 | -4.62% 4/14 |
| 2018年 7月期 | 22,240 1/23 | 17,270 8/29 8/22 | 2,411 11/17 | +8.34% 11/9 | -8.41% 2/9 |
| 2019年 7月期 | 20,200 10/2 | 14,950 1/4 12/25 | 3,442 7/8 | +6.81% 2/13 | -12.37% 12/25 |
| 2020年 7月期 | 22,250 1/14 | 14,980 3/17 | 1,001 9/10 | +8.31% 6/4 | -21.13% 3/16 |
| 2021年 7月期 | 29,750 7/13 | 20,130 8/3 | 1,852 4/9 | +9.53% 11/27 | -7.02% 5/13 |
| 2022年 7月期 | 33,520 1/5 | 24,645 3/8 | 2,052 12/22 | +9.54% 9/14 | -11.71% 1/27 |
| 2023年 7月期 | 33,870 6/15 | 24,375 1/4 | 5,585 5/22 | +8.98% 5/22 | -7.66% 12/21 |
| 最新 | 35,750 2024/4/19 | 475 | -5.46% 37,816 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 37%（1.37倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/04/19 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
6,540円（2009/02/24） - 447%（5.47倍）
35,750円（4/19）