株価チャート
株価
4/24
- 前日 (4/23)
- 89,400
- 始値
- 89,770
- 高値
- 91,460
- 安値
- 89,600
- 終値 +2.3%
- 91,460
- 出来高 +77.28%
- 1,108
乖離率
- 株価（5日）
移動平均値 - +2.33%
89,376 - 株価（25日）
移動平均値 - +2.31%
89,394 - 出来高（5日）
移動平均値 - -2.98%
1,142
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 89,770 | 91,460 | 89,600 | 91,460 | +2.3% | 1,108 | - | +2.31% | - | - |
| 04/23 | 89,820 | 90,120 | 89,000 | 89,400 | +0.36% | 625 | - | +0.25% | - | - |
| 04/22 | 88,510 | 89,560 | 88,110 | 89,080 | +1.11% | 939 | - | +0.08% | - | - |
| 04/19 | 87,410 | 88,500 | 86,280 | 88,100 | -0.83% | 1,722 | - | -0.79% | - | - |
| 04/18 | 88,000 | 90,190 | 87,770 | 88,840 | +0.28% | 1,315 | - | +0.31% | - | - |
| 04/17 | 89,510 | 89,590 | 87,900 | 88,590 | -1.52% | 2,066 | - | +0.37% | - | - |
| 04/16 | 91,980 | 91,980 | 88,980 | 89,960 | -2.22% | 2,058 | - | +2.24% | - | - |
| 04/15 | 91,240 | 92,440 | 90,070 | 92,000 | +0.67% | 1,678 | - | +4.89% | - | - |
| 04/12 | 91,580 | 91,690 | 90,700 | 91,390 | +0.42% | 1,116 | - | +4.51% | - | - |
| 04/11 | 90,120 | 91,340 | 90,120 | 91,010 | +0.19% | 1,305 | - | +4.38% | - | - |
| 04/10 | 91,240 | 91,250 | 90,600 | 90,840 | -0.94% | 1,454 | - | +4.45% | - | - |
| 04/09 | 89,950 | 91,790 | 89,950 | 91,700 | +2.17% | 1,081 | - | +5.71% | - | - |
| 04/08 | 89,560 | 90,270 | 89,200 | 89,750 | +1.08% | 1,417 | - | +3.8% | - | - |
| 04/05 | 88,320 | 88,800 | 87,730 | 88,790 | -0.36% | 815 | - | +2.92% | - | - |
| 04/04 | 89,410 | 90,020 | 88,920 | 89,110 | +1.26% | 2,158 | - | +3.54% | - | - |
| 04/03 | 86,570 | 88,350 | 85,500 | 88,000 | +1.16% | 1,509 | - | +2.5% | - | - |
| 04/02 | 89,460 | 89,460 | 86,460 | 86,990 | -2.77% | 3,269 | - | +1.51% | - | - |
| 04/01 | 89,750 | 89,750 | 86,840 | 89,470 | +0.3% | 1,369 | - | +4.5% | - | - |
| 03/29 | 88,180 | 89,200 | 88,180 | 89,200 | +1.25% | 972 | - | +4.44% | - | - |
| 03/28 | 89,290 | 89,550 | 88,100 | 88,100 | -0.53% | 1,133 | - | +3.47% | - | - |
| 03/27 | 88,730 | 89,420 | 88,560 | 88,570 | +0.32% | 1,153 | - | +4.29% | - | - |
| 03/26 | 88,360 | 88,400 | 87,810 | 88,290 | -0.21% | 1,277 | - | +4.21% | - | - |
| 03/25 | 89,200 | 89,210 | 88,320 | 88,480 | -0.65% | 874 | - | +4.76% | - | - |
| 03/22 | 89,550 | 89,630 | 88,430 | 89,060 | +0.43% | 952 | - | +5.87% | - | - |
| 03/21 | 86,930 | 88,770 | 86,580 | 88,680 | +3.2% | 1,893 | - | +5.88% | - | - |
| 03/19 | 84,510 | 86,020 | 84,510 | 85,930 | +0.74% | 1,104 | - | +3.02% | - | - |
| 03/18 | 84,490 | 85,500 | 84,490 | 85,300 | +1.58% | 829 | - | +2.64% | - | - |
| 03/15 | 82,450 | 84,280 | 82,450 | 83,970 | +2.38% | 801 | - | +1.37% | - | - |
| 03/14 | 81,250 | 82,020 | 81,000 | 82,020 | +0.84% | 413 | - | -0.74% | - | - |
| 03/13 | 82,950 | 82,950 | 80,900 | 81,340 | -0.4% | 1,000 | - | -1.29% | - | - |
| 03/12 | 81,990 | 82,930 | 80,010 | 81,670 | -1.64% | 1,375 | - | -0.68% | - | - |
| 03/11 | 84,350 | 84,470 | 81,910 | 83,030 | -2.82% | 2,117 | - | +1.16% | - | - |
| 03/08 | 84,800 | 86,170 | 84,800 | 85,440 | +0.56% | 1,432 | - | +4.33% | - | - |
| 03/07 | 85,800 | 86,510 | 84,810 | 84,960 | -0.65% | 1,237 | - | +4.08% | - | - |
| 03/06 | 85,600 | 85,680 | 84,790 | 85,520 | +0.16% | 1,080 | - | +5.14% | - | - |
| 03/05 | 84,250 | 85,590 | 84,000 | 85,380 | +0.96% | 1,333 | - | +5.37% | - | - |
| 03/04 | 87,820 | 87,820 | 84,300 | 84,570 | -0.29% | 1,642 | - | +4.83% | - | - |
| 03/01 | 83,610 | 85,000 | 83,600 | 84,820 | +1.28% | 1,197 | - | +5.51% | - | - |
| 02/29 | 84,270 | 84,270 | 83,050 | 83,750 | 0% | 992 | - | +4.55% | - | - |
| 02/28 | 84,420 | 84,640 | 83,400 | 83,750 | -0.56% | 1,147 | - | +4.85% | - | - |
| 02/27 | 85,220 | 85,480 | 84,150 | 84,220 | -0.73% | 1,406 | - | +5.72% | - | - |
| 02/26 | 85,450 | 85,850 | 84,650 | 84,840 | +0.72% | 1,596 | - | +6.85% | - | - |
| 02/22 | 83,380 | 84,250 | 83,360 | 84,230 | +1.85% | 782 | - | +6.49% | - | - |
| 02/21 | 83,180 | 83,630 | 82,340 | 82,700 | +0.06% | 932 | - | +4.9% | - | - |
| 02/20 | 84,210 | 84,210 | 82,400 | 82,650 | -1.05% | 1,494 | - | +5.15% | - | - |
| 02/19 | 81,900 | 83,530 | 81,900 | 83,530 | +2.34% | 2,198 | - | +6.55% | - | - |
| 02/16 | 80,410 | 82,220 | 80,410 | 81,620 | +1.87% | 865 | - | +4.52% | - | - |
| 02/15 | 80,340 | 80,590 | 79,870 | 80,120 | +0.45% | 730 | - | +2.94% | - | - |
| 02/14 | 79,930 | 80,070 | 79,080 | 79,760 | -0.56% | 977 | - | +2.86% | - | - |
| 02/13 | 78,820 | 80,210 | 78,310 | 80,210 | +2.57% | 1,948 | - | +3.85% | - | - |
| 02/09 | 78,290 | 79,000 | 78,010 | 78,200 | -0.39% | 268 | - | +1.67% | - | - |
| 02/08 | 78,850 | 78,850 | 77,700 | 78,510 | -0.43% | 545 | - | +2.45% | - | - |
| 02/07 | 76,810 | 79,000 | 76,810 | 78,850 | +3.21% | 1,266 | - | +3.33% | - | - |
| 02/06 | 76,910 | 76,910 | 75,970 | 76,400 | -0.79% | 838 | - | +0.57% | - | - |
| 02/05 | 78,230 | 78,230 | 76,770 | 77,010 | -0.99% | 982 | - | +1.7% | - | - |
| 02/02 | 78,540 | 78,800 | 77,750 | 77,780 | -0.98% | 667 | - | +3.12% | - | - |
| 02/01 | 77,910 | 78,770 | 77,900 | 78,550 | -0.3% | 324 | - | +4.61% | - | - |
| 01/31 | 77,690 | 78,790 | 77,210 | 78,790 | +1.48% | 1,771 | - | +5.43% | - | - |
| 01/30 | 77,720 | 77,950 | 77,300 | 77,640 | -0.19% | 395 | - | +4.44% | - | - |
| 01/29 | 76,520 | 78,000 | 76,520 | 77,790 | +1.69% | 655 | - | +5.07% | - | - |
| 01/26 | 77,000 | 77,150 | 76,350 | 76,500 | -1.44% | 928 | - | +3.8% | - | - |
| 01/25 | 77,240 | 77,690 | 77,180 | 77,620 | +0.13% | 337 | - | +5.76% | - | - |
| 01/24 | 78,510 | 78,590 | 77,360 | 77,520 | -0.69% | 577 | - | +6.11% | - | - |
| 01/23 | 78,540 | 79,290 | 77,950 | 78,060 | -0.56% | 1,815 | - | +7.36% | - | - |
| 01/22 | 77,720 | 78,500 | 77,650 | 78,500 | +1.09% | 2,038 | - | +8.45% | - | - |
| 01/19 | 78,070 | 78,180 | 77,390 | 77,650 | +0.53% | 808 | - | +7.74% | - | - |
| 01/18 | 78,350 | 78,350 | 77,110 | 77,240 | -0.62% | 909 | - | +7.6% | - | - |
| 01/17 | 77,190 | 79,180 | 77,190 | 77,720 | +1.24% | 2,481 | - | +8.78% | - | - |
| 01/16 | 77,470 | 77,660 | 76,660 | 76,770 | -0.97% | 1,228 | - | +7.88% | - | - |
| 01/15 | 76,330 | 78,080 | 76,330 | 77,520 | +2% | 1,765 | - | +9.24% | - | - |
| 01/12 | 75,490 | 76,090 | 75,370 | 76,000 | +1.33% | 1,240 | - | +7.53% | - | - |
| 01/11 | 74,140 | 75,420 | 74,140 | 75,000 | +2.64% | 1,407 | - | +6.41% | - | - |
| 01/10 | 72,430 | 73,220 | 72,430 | 73,070 | +1.5% | 1,021 | - | +3.86% | - | - |
| 01/09 | 72,870 | 73,200 | 71,660 | 71,990 | -0.18% | 531 | - | +2.45% | - | - |
| 01/05 | 71,500 | 72,380 | 71,500 | 72,120 | +1.22% | 553 | - | +2.69% | - | - |
| 01/04 | 70,210 | 71,430 | 69,500 | 71,250 | +1.31% | 778 | - | +1.48% | - | - |
| 2023 | ||||||||||
| 12/29 | 70,320 | 70,900 | 69,910 | 70,330 | +0.01% | 155 | - | +0.14% | - | - |
| 12/28 | 70,340 | 70,540 | 70,290 | 70,320 | -0.03% | 2,367 | - | +0.03% | - | - |
| 12/27 | 69,840 | 70,480 | 69,840 | 70,340 | +1.11% | 666 | - | -0.01% | - | - |
| 12/26 | 69,380 | 69,640 | 69,380 | 69,570 | +0.24% | 386 | - | -1.17% | - | - |
| 12/25 | 70,050 | 70,050 | 69,330 | 69,400 | -0.19% | 235 | - | -1.58% | - | - |
| 12/22 | 69,010 | 69,640 | 69,010 | 69,530 | +0.67% | 287 | - | -1.64% | - | - |
| 12/21 | 69,130 | 69,190 | 68,860 | 69,070 | -1.47% | 320 | - | -2.48% | - | - |
| 12/20 | 69,600 | 70,330 | 69,550 | 70,100 | +1.11% | 407 | - | -1.26% | - | - |
| 12/19 | 68,580 | 69,570 | 68,240 | 69,330 | +0.7% | 384 | - | -2.49% | - | - |
| 12/18 | 68,480 | 68,960 | 68,200 | 68,850 | -0.55% | 642 | - | -3.35% | - | - |
| 12/15 | 68,980 | 69,570 | 68,860 | 69,230 | +0.77% | 611 | - | -3.02% | - | - |
| 12/14 | 69,900 | 69,900 | 68,300 | 68,700 | -1.83% | 1,045 | - | -3.91% | - | - |
| 12/13 | 70,250 | 70,250 | 69,720 | 69,980 | -0.95% | 673 | - | -2.22% | - | - |
| 12/12 | 71,160 | 71,160 | 70,250 | 70,650 | +0.21% | 250 | - | -1.41% | - | - |
| 12/11 | 70,360 | 72,000 | 67,730 | 70,500 | +2.49% | 1,184 | - | -1.7% | - | - |
| 12/08 | 70,000 | 70,060 | 68,580 | 68,790 | -2.62% | 1,675 | - | -4.11% | - | - |
| 12/07 | 71,170 | 71,170 | 70,360 | 70,640 | -1.62% | 578 | - | -1.65% | - | - |
| 12/06 | 70,500 | 71,800 | 70,500 | 71,800 | +1.96% | 643 | - | +0.06% | - | - |
| 12/05 | 70,890 | 71,100 | 70,420 | 70,420 | -0.93% | 465 | - | -1.69% | - | - |
| 12/04 | 71,330 | 71,330 | 70,570 | 71,080 | -1.06% | 367 | - | -0.73% | - | - |
| 12/01 | 71,540 | 72,080 | 71,490 | 71,840 | +1.4% | 380 | - | +0.48% | - | - |
| 11/30 | 70,670 | 70,870 | 69,900 | 70,850 | -0.25% | 581 | - | -0.77% | - | - |
| 11/29 | 71,240 | 71,590 | 70,880 | 71,030 | -1.02% | 462 | - | -0.39% | - | - |
| 11/28 | 71,850 | 71,860 | 71,350 | 71,760 | +0.14% | 319 | - | +0.78% | - | - |
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 | 35,700 5/20 | 27,140 3/25 | 3,510 5/2 | +0.48% 7/2 | -17.2% 9/18 |
| 2009年 7月期 | 27,310 8/5 | 12,500 11/21 | 2,806 7/10 | +16.26% 3/26 | -29.68% 10/8 |
| 2010年 7月期 | 21,300 4/12 | 15,740 11/27 | 3,537 10/15 | +9.08% 1/15 | -11.02% 5/25 |
| 2011年 7月期 | 20,830 2/17 | 15,000 3/15 | 965 3/18 | +7.23% 9/29 | -21.12% 3/15 |
| 2012年 7月期 | 20,100 3/28 | 14,500 10/4 | 979 1/19 | +7.48% 7/4 | -9.84% 10/5 |
| 2013年 7月期 | 26,000 5/22 | 15,550 9/6 | 1,821 4/10 | +11.4% 5/22 | -10.48% 6/13 |
| 2014年 7月期 | 25,940 7/4 | 21,030 9/2 | 798 7/29 | +6.36% 9/26 | -7.47% 2/4 |
| 2015年 7月期 | 31,100 6/25 6/24 | 22,760 10/17 | 997 7/14 | +6.42% 3/2 | -11.57% 8/25 |
| 2016年 7月期 | 28,420 8/11 | 20,750 2/12 | 151 7/13 | +7.56% 3/14 | -11.99% 2/12 |
| 2017年 7月期 | 29,750 7/10 | 21,000 8/3 | 902 11/11 | +6.84% 12/8 | -5.22% 4/17 |
| 2018年 7月期 | 36,800 1/16 1/15 | 28,640 8/1 | 422 1/30 | +7.96% 1/15 | -6.85% 2/14 |
| 2019年 7月期 | 37,650 10/2 | 28,910 12/25 | 2,060 10/11 | +9.3% 10/2 | -11.53% 12/25 |
| 2020年 7月期 | 35,700 12/18 12/17 | 25,220 3/17 | 3,089 12/4 | +8.6% 6/3 | -21.41% 3/13 |
| 2021年 7月期 | 41,100 5/11 | 28,810 8/5 8/4 | 2,128 2/18 | +7.57% 1/13 | -5.67% 7/20 |
| 2022年 7月期 | 48,960 3/28 | 37,150 8/20 | 2,205 5/2 | +8.71% 3/25 | -6.14% 6/23 |
| 2023年 7月期 | 76,500 6/21 | 43,680 8/2 | 6,696 8/2 | +17.36% 6/21 | -4.55% 9/26 |
| 最新 | 91,460 2024/4/24 | 1,108 | +2.31% 89,394 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/24 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
12,500円（2008/11/21） - 632%（7.32倍）
91,460円（4/24）