株価チャート
株価
4/18
- 前日 (4/17)
- 18,445
- 始値
- 18,450
- 高値
- 18,620
- 安値
- 18,450
- 終値 +0.62%
- 18,560
- 出来高 +507.9%
- 2,231
乖離率
- 株価（5日）
移動平均値 - -0.56%
18,665 - 株価（25日）
移動平均値 - -2.08%
18,955 - 出来高（5日）
移動平均値 - +177.14%
805
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 | 18,450 | 18,620 | 18,450 | 18,560 | +0.62% | 2,231 | - | -2.08% | - | - |
| 04/17 | 18,595 | 18,620 | 18,445 | 18,445 | -0.49% | 367 | - | -2.73% | - | - |
| 04/16 | 18,750 | 18,765 | 18,520 | 18,535 | -2.22% | 459 | - | -2.33% | - | - |
| 04/15 | 18,745 | 18,955 | 18,725 | 18,955 | +0.66% | 454 | - | -0.21% | - | - |
| 04/12 | 18,790 | 18,870 | 18,765 | 18,830 | +0.21% | 513 | - | -0.89% | - | - |
| 04/11 | 18,750 | 18,845 | 18,635 | 18,790 | -0.16% | 389 | - | -1.2% | - | - |
| 04/10 | 18,840 | 18,870 | 18,810 | 18,820 | -0.13% | 213 | - | -1.13% | - | - |
| 04/09 | 18,830 | 18,900 | 18,770 | 18,845 | +0.16% | 2,294 | - | -1.09% | - | - |
| 04/08 | 18,755 | 18,850 | 18,690 | 18,815 | +0.4% | 686 | - | -1.34% | - | - |
| 04/05 | 18,610 | 18,750 | 18,580 | 18,740 | +0.19% | 376 | - | -1.87% | - | - |
| 04/04 | 18,780 | 18,815 | 18,665 | 18,705 | +0.11% | 519 | - | -2.19% | - | - |
| 04/03 | 18,545 | 18,735 | 18,540 | 18,685 | +0.57% | 637 | - | -2.4% | - | - |
| 04/02 | 18,925 | 18,925 | 18,540 | 18,580 | -1.59% | 2,542 | - | -3.07% | - | - |
| 04/01 | 19,080 | 19,080 | 18,830 | 18,880 | -0.87% | 689 | - | -1.7% | - | - |
| 03/29 | 19,025 | 19,140 | 18,900 | 19,045 | +0.16% | 455 | - | -0.97% | - | - |
| 03/28 | 19,285 | 19,465 | 19,015 | 19,015 | -1.76% | 1,508 | - | -1.22% | - | - |
| 03/27 | 19,370 | 19,430 | 19,355 | 19,355 | +0.23% | 259 | - | +0.45% | - | - |
| 03/26 | 19,415 | 19,415 | 19,195 | 19,310 | -0.97% | 458 | - | +0.18% | - | - |
| 03/25 | 19,360 | 19,625 | 19,350 | 19,500 | +0.28% | 554 | - | +1.16% | - | - |
| 03/22 | 19,345 | 19,495 | 19,345 | 19,445 | +0.65% | 345 | - | +0.95% | - | - |
| 03/21 | 19,500 | 19,500 | 19,240 | 19,320 | -0.49% | 719 | - | +0.33% | - | - |
| 03/19 | 19,275 | 19,445 | 19,165 | 19,415 | +0.73% | 559 | - | +0.8% | - | - |
| 03/18 | 19,125 | 19,285 | 19,085 | 19,275 | +1.26% | 473 | - | +0.13% | - | - |
| 03/15 | 18,930 | 19,080 | 18,920 | 19,035 | +0.26% | 1,209 | - | -1.16% | - | - |
| 03/14 | 18,770 | 18,985 | 18,735 | 18,985 | +1.33% | 1,137 | - | -1.53% | - | - |
| 03/13 | 18,895 | 18,980 | 18,675 | 18,735 | -0.53% | 516 | - | -2.95% | - | - |
| 03/12 | 18,815 | 18,850 | 18,620 | 18,835 | -0.55% | 382 | - | -2.62% | - | - |
| 03/11 | 18,980 | 19,050 | 18,770 | 18,940 | -0.79% | 1,380 | - | -2.25% | - | - |
| 03/08 | 19,400 | 19,400 | 18,980 | 19,090 | -1.16% | 422 | - | -1.62% | - | - |
| 03/07 | 19,400 | 19,400 | 19,210 | 19,315 | +0.52% | 427 | - | -0.55% | - | - |
| 03/06 | 19,220 | 19,335 | 19,200 | 19,215 | -0.13% | 271 | - | -1.09% | - | - |
| 03/05 | 19,230 | 19,265 | 19,090 | 19,240 | -0.13% | 713 | - | -1% | - | - |
| 03/04 | 19,550 | 19,550 | 19,210 | 19,265 | -1.31% | 2,144 | - | -0.88% | - | - |
| 03/01 | 19,410 | 19,525 | 19,320 | 19,520 | +0.72% | 843 | - | +0.38% | - | - |
| 02/29 | 19,220 | 19,415 | 19,175 | 19,380 | +0.65% | 394 | - | -0.3% | - | - |
| 02/28 | 19,245 | 19,320 | 19,155 | 19,255 | -0.08% | 297 | - | -0.97% | - | - |
| 02/27 | 19,470 | 19,470 | 19,220 | 19,270 | -1.2% | 729 | - | -0.97% | - | - |
| 02/26 | 19,565 | 19,610 | 19,445 | 19,505 | -0.13% | 298 | - | +0.21% | - | - |
| 02/22 | 19,495 | 19,600 | 19,480 | 19,530 | +0.31% | 327 | - | +0.35% | - | - |
| 02/21 | 19,425 | 19,580 | 19,425 | 19,470 | -0.13% | 259 | - | +0.01% | - | - |
| 02/20 | 19,540 | 19,630 | 19,435 | 19,495 | -0.2% | 916 | - | +0.09% | - | - |
| 02/19 | 19,365 | 19,535 | 19,330 | 19,535 | +0.96% | 428 | - | +0.24% | - | - |
| 02/16 | 19,145 | 19,485 | 19,145 | 19,350 | +1.18% | 522 | - | -0.69% | - | - |
| 02/15 | 19,335 | 19,335 | 19,035 | 19,125 | -1.01% | 747 | - | -1.84% | - | - |
| 02/14 | 19,360 | 19,400 | 19,180 | 19,320 | -0.41% | 240 | - | -0.87% | - | - |
| 02/13 | 19,260 | 19,415 | 19,135 | 19,400 | +1.23% | 890 | - | -0.42% | - | - |
| 02/09 | 19,270 | 19,315 | 19,130 | 19,165 | -1.69% | 849 | - | -1.58% | - | - |
| 02/08 | 19,565 | 19,565 | 19,320 | 19,495 | -0.41% | 636 | - | +0.16% | - | - |
| 02/07 | 19,550 | 19,665 | 19,500 | 19,575 | -0.08% | 227 | - | +0.79% | - | - |
| 02/06 | 19,645 | 19,775 | 19,590 | 19,590 | -0.28% | 345 | - | +1.09% | - | - |
| 02/05 | 19,860 | 19,860 | 19,605 | 19,645 | -0.25% | 410 | - | +1.58% | - | - |
| 02/02 | 19,710 | 19,730 | 19,480 | 19,695 | +0.18% | 473 | - | +2.12% | - | - |
| 02/01 | 19,595 | 19,920 | 19,560 | 19,660 | +0.67% | 868 | - | +2.21% | - | - |
| 01/31 | 19,380 | 19,540 | 19,300 | 19,530 | +0.41% | 332 | - | +1.76% | - | - |
| 01/30 | 19,475 | 19,505 | 19,415 | 19,450 | +0.15% | 370 | - | +1.58% | - | - |
| 01/29 | 19,255 | 19,450 | 19,255 | 19,420 | +0.8% | 190 | - | +1.66% | - | - |
| 01/26 | 19,450 | 19,500 | 19,250 | 19,265 | -1.21% | 327 | - | +1.11% | - | - |
| 01/25 | 19,320 | 19,500 | 19,320 | 19,500 | +0.93% | 57 | - | +2.57% | - | - |
| 01/24 | 19,480 | 19,480 | 19,265 | 19,320 | -1.02% | 366 | - | +1.9% | - | - |
| 01/23 | 19,650 | 19,760 | 19,465 | 19,520 | -0.66% | 960 | - | +3.23% | - | - |
| 01/22 | 19,620 | 19,660 | 19,270 | 19,650 | +1.31% | 772 | - | +4.19% | - | - |
| 01/19 | 19,640 | 19,640 | 19,360 | 19,395 | -0.33% | 328 | - | +3.15% | - | - |
| 01/18 | 19,640 | 19,735 | 19,450 | 19,460 | -1.22% | 448 | - | +3.76% | - | - |
| 01/17 | 19,710 | 20,045 | 19,700 | 19,700 | +0.13% | 540 | - | +5.38% | - | - |
| 01/16 | 19,755 | 19,905 | 19,665 | 19,675 | -0.38% | 949 | - | +5.6% | - | - |
| 01/15 | 19,490 | 19,750 | 19,490 | 19,750 | +1.62% | 550 | - | +6.33% | - | - |
| 01/12 | 19,420 | 19,495 | 19,335 | 19,435 | +0.49% | 640 | - | +5.03% | - | - |
| 01/11 | 19,400 | 19,435 | 19,335 | 19,340 | +0.31% | 1,019 | - | +4.85% | - | - |
| 01/10 | 19,160 | 19,335 | 19,120 | 19,280 | +0.81% | 369 | - | +4.83% | - | - |
| 01/09 | 19,145 | 19,235 | 18,985 | 19,125 | -0.18% | 868 | - | +4.31% | - | - |
| 01/05 | 19,000 | 19,175 | 18,945 | 19,160 | +1.22% | 787 | - | +4.81% | - | - |
| 01/04 | 18,575 | 18,930 | 18,575 | 18,930 | +2.44% | 2,297 | - | +3.83% | - | - |
| 2023 | ||||||||||
| 12/29 | 18,485 | 18,575 | 18,440 | 18,480 | 0% | 253 | - | +1.57% | - | - |
| 12/28 | 18,460 | 18,480 | 18,370 | 18,480 | -0.75% | 422 | - | +1.68% | - | - |
| 12/27 | 18,340 | 18,625 | 18,340 | 18,620 | +1.67% | 1,719 | - | +2.54% | - | - |
| 12/26 | 18,395 | 18,420 | 18,250 | 18,315 | -0.43% | 195 | - | +0.99% | - | - |
| 12/25 | 18,710 | 18,785 | 18,320 | 18,395 | -1.26% | 481 | - | +1.54% | - | - |
| 12/22 | 18,450 | 18,640 | 18,450 | 18,630 | +1.17% | 1,014 | - | +2.95% | - | - |
| 12/21 | 18,230 | 18,420 | 18,150 | 18,415 | +0.52% | 509 | - | +1.98% | - | - |
| 12/20 | 18,230 | 18,365 | 18,190 | 18,320 | +0.69% | 625 | - | +1.61% | - | - |
| 12/19 | 18,155 | 18,195 | 17,985 | 18,195 | -0.08% | 135 | - | +1.06% | - | - |
| 12/18 | 18,180 | 18,315 | 18,100 | 18,210 | +0.11% | 413 | - | +1.26% | - | - |
| 12/15 | 18,070 | 18,240 | 18,055 | 18,190 | +0.66% | 133 | - | +1.26% | - | - |
| 12/14 | 18,255 | 18,255 | 18,010 | 18,070 | -0.96% | 268 | - | +0.75% | - | - |
| 12/13 | 18,275 | 18,340 | 18,150 | 18,245 | 0% | 570 | - | +1.9% | - | - |
| 12/12 | 18,250 | 18,330 | 18,200 | 18,245 | +0.19% | 732 | - | +2.06% | - | - |
| 12/11 | 17,995 | 18,210 | 17,995 | 18,210 | +1.34% | 595 | - | +1.97% | - | - |
| 12/08 | 18,065 | 18,180 | 17,970 | 17,970 | -0.8% | 250 | - | +0.68% | - | - |
| 12/07 | 18,160 | 18,250 | 18,100 | 18,115 | -0.6% | 405 | - | +1.52% | - | - |
| 12/06 | 18,020 | 18,225 | 17,985 | 18,225 | +1.05% | 620 | - | +2.29% | - | - |
| 12/05 | 17,905 | 18,095 | 17,905 | 18,035 | +0.61% | 1,326 | - | +1.39% | - | - |
| 12/04 | 17,910 | 17,985 | 17,790 | 17,925 | -0.33% | 233 | - | +0.88% | - | - |
| 12/01 | 17,990 | 17,990 | 17,920 | 17,985 | +0.59% | 150 | - | +1.36% | - | - |
| 11/30 | 17,680 | 17,880 | 17,520 | 17,880 | +0.56% | 497 | - | +0.94% | - | - |
| 11/29 | 17,910 | 17,935 | 17,780 | 17,780 | -0.84% | 85 | - | +0.51% | - | - |
| 11/28 | 18,080 | 18,080 | 17,835 | 17,930 | -0.31% | 159 | - | +1.5% | - | - |
| 11/27 | 18,100 | 18,100 | 17,920 | 17,985 | -0.14% | 164 | - | +1.95% | - | - |
| 11/24 | 18,130 | 18,130 | 17,990 | 18,010 | -0.33% | 139 | - | +2.23% | - | - |
| 11/22 | 18,000 | 18,100 | 18,000 | 18,070 | +0.22% | 1,436 | - | +2.72% | - | - |
| 11/21 | 17,785 | 18,030 | 17,780 | 18,030 | +1.04% | 949 | - | +2.7% | - | - |
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 | 15,430 4/21 | 14,430 3/27 | 110 4/8 | - | -18.27% 10/23 |
| 2009年 7月期 | 14,640 8/29 | 9,590 3/13 | 92 3/13 | +6.07% 3/26 | -17.95% 10/27 |
| 2010年 7月期 | 11,410 8/31 | 9,590 11/20 | 3,087 2/22 | +7.69% 4/7 | -7.5% 5/25 |
| 2011年 7月期 | 10,050 2/18 | 7,720 3/15 | 2,285 4/13 | +5.26% 7/8 | -17.34% 3/15 |
| 2012年 7月期 | 9,440 3/9 | 7,880 8/9 | 659 1/19 | +4.98% 3/5 | -5.18% 5/18 |
| 2013年 7月期 | 13,890 4/12 | 8,480 11/15 | 2,470 3/19 | +12.53% 3/11 | -11.79% 6/7 |
| 2014年 7月期 | 13,970 7/28 | 11,770 2/5 | 785 2/4 | +6.2% 9/10 | -6.64% 2/5 |
| 2015年 7月期 | 18,730 7/24 | 12,680 10/17 | 979 1/30 | +9.66% 11/13 | -11.37% 8/25 |
| 2016年 7月期 | 19,410 8/6 | 14,190 6/24 | 986 12/2 | +7.07% 10/26 | -10.24% 9/8 |
| 2017年 7月期 | 17,440 6/20 | 13,950 8/19 | 810 9/9 | +7.02% 12/20 | -4.03% 2/6 |
| 2018年 7月期 | 19,740 6/15 | 16,550 11/28 | 91 2/13 | +9.11% 6/15 | -8.23% 3/23 |
| 2019年 7月期 | 19,540 4/2 | 16,670 12/26 | 901 5/29 5/24 | +6.45% 9/26 | -6.92% 12/25 |
| 2020年 7月期 | 19,100 11/26 | 11,820 7/31 | 2,138 7/14 | +7.25% 4/8 | -19.97% 3/13 |
| 2021年 7月期 | 18,000 2/25 | 11,820 8/3 | 13,192 2/26 | +18.86% 2/25 | -7.06% 4/21 |
| 2022年 7月期 | 16,550 9/27 | 13,635 12/1 | 5,242 9/27 | +6.2% 2/17 | -7.81% 11/29 |
| 2023年 7月期 | 18,380 6/29 | 15,200 1/16 | 3,670 10/14 | +4.51% 5/17 | -4.35% 1/5 |
| 最新 | 18,560 2024/4/18 | 2,231 | -2.08% 18,955 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/29
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/26 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/26 vs 2018/12/26
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/26
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
7,720円（2011/03/15） - 140%（2.4倍）
18,560円（4/18）