株価チャート
株価
4/19
- 前日 (4/18)
- 28,670
- 始値
- 28,585
- 高値
- 28,585
- 安値
- 28,135
- 終値 -1.29%
- 28,300
- 出来高 -27.97%
- 85
乖離率
- 株価（5日）
移動平均値 - -1.31%
28,677 - 株価（25日）
移動平均値 - -5.24%
29,865 - 出来高（5日）
移動平均値 - -16.67%
102
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 | 28,585 | 28,585 | 28,135 | 28,300 | -1.29% | 85 | - | -5.24% | - | - |
| 04/18 | 28,350 | 28,715 | 28,350 | 28,670 | +0.95% | 118 | - | -4.16% | - | - |
| 04/17 | 28,735 | 28,735 | 28,400 | 28,400 | -0.87% | 90 | - | -5.12% | - | - |
| 04/16 | 29,205 | 29,205 | 28,650 | 28,650 | -2.43% | 180 | - | -4.4% | - | - |
| 04/15 | 29,310 | 29,365 | 29,200 | 29,365 | -0.25% | 36 | - | -2.08% | - | - |
| 04/12 | 29,955 | 30,300 | 29,345 | 29,440 | -0.84% | 226 | - | -1.84% | - | - |
| 04/11 | 29,800 | 29,800 | 29,600 | 29,690 | -0.85% | 103 | - | -1.01% | - | - |
| 04/10 | 29,910 | 30,150 | 29,910 | 29,945 | -0.55% | 106 | - | -0.12% | - | - |
| 04/09 | 30,170 | 30,230 | 30,010 | 30,110 | 0% | 236 | - | +0.55% | - | - |
| 04/08 | 29,960 | 30,150 | 29,960 | 30,110 | +0.85% | 1,356 | - | +0.7% | - | - |
| 04/05 | 29,645 | 29,885 | 29,645 | 29,855 | -0.28% | 77 | - | -0.03% | - | - |
| 04/04 | 30,150 | 30,150 | 29,785 | 29,940 | +0.4% | 82 | - | +0.33% | - | - |
| 04/03 | 29,775 | 29,875 | 29,000 | 29,820 | -0.4% | 226 | - | +0.06% | - | - |
| 04/02 | 30,490 | 30,490 | 29,880 | 29,940 | -1.38% | 3,489 | - | +0.58% | - | - |
| 04/01 | 30,840 | 30,840 | 30,300 | 30,360 | -1.24% | 223 | - | +2.09% | - | - |
| 03/29 | 30,500 | 30,740 | 30,500 | 30,740 | -0.29% | 153 | - | +3.57% | - | - |
| 03/28 | 31,130 | 31,170 | 30,460 | 30,830 | +0.69% | 792 | - | +4.15% | - | - |
| 03/27 | 30,330 | 30,750 | 30,330 | 30,620 | +1.06% | 89 | - | +3.72% | - | - |
| 03/26 | 30,400 | 30,400 | 30,250 | 30,300 | -0.43% | 63 | - | +2.88% | - | - |
| 03/25 | 30,550 | 30,610 | 30,430 | 30,430 | -0.78% | 643 | - | +3.56% | - | - |
| 03/22 | 30,800 | 30,800 | 30,420 | 30,670 | +0.43% | 417 | - | +4.68% | - | - |
| 03/21 | 30,050 | 30,620 | 30,050 | 30,540 | +0.89% | 244 | - | +4.53% | - | - |
| 03/19 | 30,000 | 30,280 | 30,000 | 30,270 | +0.6% | 110 | - | +3.9% | - | - |
| 03/18 | 29,805 | 30,090 | 29,685 | 30,090 | +1.83% | 158 | - | +3.53% | - | - |
| 03/15 | 29,445 | 29,640 | 29,445 | 29,550 | 0% | 77 | - | +1.92% | - | - |
| 03/14 | 29,200 | 29,550 | 29,200 | 29,550 | +1.41% | 58 | - | +2.1% | - | - |
| 03/13 | 29,420 | 29,420 | 29,140 | 29,140 | -0.56% | 57 | - | +0.89% | - | - |
| 03/12 | 29,140 | 29,305 | 28,900 | 29,305 | +0.57% | 509 | - | +1.58% | - | - |
| 03/11 | 29,150 | 29,270 | 28,930 | 29,140 | -0.97% | 89 | - | +1.18% | - | - |
| 03/08 | 29,825 | 29,825 | 29,220 | 29,425 | -0.05% | 200 | - | +2.34% | - | - |
| 03/07 | 29,405 | 29,510 | 29,405 | 29,440 | +0.2% | 115 | - | +2.62% | - | - |
| 03/06 | 28,965 | 29,390 | 28,925 | 29,380 | +1.03% | 64 | - | +2.65% | - | - |
| 03/05 | 29,005 | 29,175 | 28,945 | 29,080 | +0.24% | 37 | - | +1.82% | - | - |
| 03/04 | 29,695 | 29,695 | 29,010 | 29,010 | -0.63% | 169 | - | +1.78% | - | - |
| 03/01 | 29,015 | 29,215 | 29,015 | 29,195 | -0.41% | 506 | - | +2.62% | - | - |
| 02/29 | 28,940 | 29,315 | 28,940 | 29,315 | +1.28% | 81 | - | +3.24% | - | - |
| 02/28 | 28,900 | 28,965 | 28,800 | 28,945 | +0.09% | 65 | - | +2.13% | - | - |
| 02/27 | 29,145 | 29,215 | 28,910 | 28,920 | -1.06% | 73 | - | +2.18% | - | - |
| 02/26 | 29,280 | 29,280 | 29,035 | 29,230 | +1.18% | 71 | - | +3.45% | - | - |
| 02/22 | 28,870 | 28,895 | 28,650 | 28,890 | +0.38% | 67 | - | +2.45% | - | - |
| 02/21 | 28,540 | 28,825 | 28,540 | 28,780 | -0.19% | 27 | - | +2.2% | - | - |
| 02/20 | 28,965 | 29,045 | 28,805 | 28,835 | -0.21% | 22 | - | +2.55% | - | - |
| 02/19 | 28,320 | 28,920 | 28,320 | 28,895 | +1.14% | 77 | - | +2.89% | - | - |
| 02/16 | 28,340 | 28,705 | 28,340 | 28,570 | +0.9% | 115 | - | +1.92% | - | - |
| 02/15 | 28,710 | 28,720 | 28,295 | 28,315 | -0.94% | 224 | - | +1.19% | - | - |
| 02/14 | 28,505 | 28,695 | 28,505 | 28,585 | +0.21% | 101 | - | +2.31% | - | - |
| 02/13 | 28,660 | 28,660 | 28,310 | 28,525 | +0.12% | 92 | - | +2.32% | - | - |
| 02/09 | 28,525 | 28,610 | 28,390 | 28,490 | +0.53% | 48 | - | +2.46% | - | - |
| 02/08 | 28,365 | 28,460 | 28,220 | 28,340 | +0.44% | 28 | - | +2.18% | - | - |
| 02/07 | 28,195 | 28,280 | 28,140 | 28,215 | +0.28% | 19 | - | +1.99% | - | - |
| 02/06 | 28,280 | 28,280 | 28,095 | 28,135 | -0.44% | 20 | - | +1.93% | - | - |
| 02/05 | 28,200 | 28,310 | 28,200 | 28,260 | +0.66% | 238 | - | +2.6% | - | - |
| 02/02 | 28,165 | 28,165 | 27,955 | 28,075 | +0.57% | 27 | - | +2.2% | - | - |
| 02/01 | 27,860 | 27,915 | 27,800 | 27,915 | +0.18% | 75 | - | +1.84% | - | - |
| 01/31 | 27,775 | 27,865 | 27,645 | 27,865 | +0.32% | 51 | - | +1.88% | - | - |
| 01/30 | 27,970 | 27,970 | 27,775 | 27,775 | -0.14% | 34 | - | +1.8% | - | - |
| 01/29 | 27,660 | 27,875 | 27,640 | 27,815 | +0.61% | 2,026 | - | +2.13% | - | - |
| 01/26 | 27,720 | 27,765 | 27,615 | 27,645 | -0.38% | 72 | - | +1.77% | - | - |
| 01/25 | 27,535 | 27,750 | 27,535 | 27,750 | -0.05% | 36 | - | +2.39% | - | - |
| 01/24 | 28,000 | 28,000 | 27,695 | 27,765 | -0.89% | 58 | - | +2.67% | - | - |
| 01/23 | 28,060 | 28,160 | 27,955 | 28,015 | +0.05% | 62 | - | +3.79% | - | - |
| 01/22 | 27,845 | 28,000 | 27,835 | 28,000 | +1.03% | 236 | - | +3.94% | - | - |
| 01/19 | 28,075 | 28,075 | 27,715 | 27,715 | -0.45% | 48 | - | +3.07% | - | - |
| 01/18 | 27,870 | 27,910 | 27,840 | 27,840 | -0.16% | 106 | - | +3.69% | - | - |
| 01/17 | 27,890 | 28,170 | 27,885 | 27,885 | +0.58% | 69 | - | +4.08% | - | - |
| 01/16 | 28,105 | 28,135 | 27,725 | 27,725 | -0.96% | 2,148 | - | +3.66% | - | - |
| 01/15 | 27,605 | 28,025 | 27,600 | 27,995 | +1.41% | 462 | - | +4.79% | - | - |
| 01/12 | 27,580 | 27,605 | 27,460 | 27,605 | +1.01% | 140 | - | +3.54% | - | - |
| 01/11 | 27,435 | 27,435 | 27,245 | 27,330 | +0.37% | 863 | - | +2.64% | - | - |
| 01/10 | 27,135 | 27,270 | 26,990 | 27,230 | +0.76% | 69 | - | +2.33% | - | - |
| 01/09 | 26,800 | 27,080 | 26,800 | 27,025 | +1.12% | 78 | - | +1.66% | - | - |
| 01/05 | 26,720 | 26,750 | 26,660 | 26,725 | -0.06% | 44 | - | +0.58% | - | - |
| 01/04 | 26,405 | 26,740 | 26,270 | 26,740 | +0.7% | 97 | - | +0.61% | - | - |
| 2023 | ||||||||||
| 12/29 | 26,605 | 26,655 | 26,555 | 26,555 | -0.39% | 23 | - | -0.09% | - | - |
| 12/28 | 26,590 | 26,690 | 26,590 | 26,660 | -0.09% | 41 | - | +0.28% | - | - |
| 12/27 | 26,570 | 26,730 | 26,570 | 26,685 | +0.89% | 23 | - | +0.36% | - | - |
| 12/26 | 26,450 | 26,450 | 26,450 | 26,450 | -0.38% | 20 | - | -0.5% | - | - |
| 12/25 | 26,620 | 26,620 | 26,520 | 26,550 | +0.4% | 41 | - | -0.15% | - | - |
| 12/22 | 26,255 | 26,460 | 26,255 | 26,445 | +0.94% | 71 | - | -0.54% | - | - |
| 12/21 | 26,390 | 26,390 | 26,200 | 26,200 | -1.11% | 9 | - | -1.47% | - | - |
| 12/20 | 26,450 | 26,585 | 26,450 | 26,495 | +1.49% | 42 | - | -0.46% | - | - |
| 12/19 | 25,950 | 26,105 | 25,930 | 26,105 | +0.23% | 87 | - | -1.93% | - | - |
| 12/18 | 26,090 | 26,090 | 25,850 | 26,045 | -1.03% | 61 | - | -2.17% | - | - |
| 12/15 | 26,330 | 26,360 | 26,200 | 26,315 | -0.62% | 51 | - | -1.16% | - | - |
| 12/14 | 26,755 | 26,760 | 26,330 | 26,480 | -0.66% | 67 | - | -0.51% | - | - |
| 12/13 | 26,800 | 26,805 | 26,625 | 26,655 | -0.56% | 120 | - | +0.23% | - | - |
| 12/12 | 26,900 | 26,930 | 26,805 | 26,805 | +0.51% | 19 | - | +0.87% | - | - |
| 12/11 | 26,840 | 26,840 | 26,655 | 26,670 | +1.06% | 54 | - | +0.44% | - | - |
| 12/08 | 26,735 | 26,775 | 26,390 | 26,390 | -1.29% | 11 | - | -0.5% | - | - |
| 12/07 | 26,795 | 26,830 | 26,665 | 26,735 | -0.98% | 121 | - | +0.87% | - | - |
| 12/06 | 26,815 | 27,000 | 26,815 | 27,000 | +1.37% | 13 | - | +2.03% | - | - |
| 12/05 | 26,645 | 26,645 | 26,635 | 26,635 | -0.56% | 5 | - | +0.94% | - | - |
| 12/04 | 26,750 | 26,795 | 26,700 | 26,785 | -0.24% | 37 | - | +1.7% | - | - |
| 12/01 | 27,045 | 27,045 | 26,765 | 26,850 | +0.81% | 18 | - | +2.19% | - | - |
| 11/30 | 26,465 | 26,635 | 26,320 | 26,635 | -0.04% | 92 | - | +1.6% | - | - |
| 11/29 | 26,895 | 26,895 | 26,645 | 26,645 | -1.04% | 33 | - | +1.88% | - | - |
| 11/28 | 26,930 | 26,955 | 26,875 | 26,925 | +0.5% | 21 | - | +3.25% | - | - |
| 11/27 | 26,930 | 26,930 | 26,735 | 26,790 | +0.37% | 38 | - | +3.05% | - | - |
| 11/24 | 27,070 | 27,070 | 26,660 | 26,690 | -0.09% | 35 | - | +2.93% | - | - |
| 11/22 | 26,555 | 26,715 | 26,555 | 26,715 | +0.6% | 20 | - | +3.27% | - | - |
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 | 11,960 5/7 | 10,290 3/25 | 520 4/9 | - | -24.46% 10/10 |
| 2009年 7月期 | 11,420 8/1 | 7,060 3/12 | 404 5/19 | +9.45% 3/27 | -12.43% 2/24 |
| 2010年 7月期 | 10,200 4/27 | 8,180 11/30 | 4,995 2/24 | +9.46% 4/26 | -11.53% 8/25 |
| 2011年 7月期 | 9,220 3/1 | 6,910 3/15 | 5,310 7/13 | +6.36% 11/19 | -22.14% 3/15 |
| 2012年 7月期 | 10,010 4/2 | 8,010 8/9 | 448 5/29 | +4.47% 3/30 | -4.97% 5/18 |
| 2013年 7月期 | 14,840 5/16 5/15 | 8,930 11/15 10/15 | 7,450 10/5 | +12.95% 4/8 | -12.61% 6/7 |
| 2014年 7月期 | 15,120 1/8 | 12,940 8/28 | 2,519 9/11 | +5.71% 1/8 | -8.31% 2/4 |
| 2015年 7月期 | 21,510 7/2 | 13,900 10/17 | 640 11/5 | +7.69% 11/14 | -11.05% 8/25 |
| 2016年 7月期 | 21,940 8/4 | 15,510 2/12 | 806 3/16 | +6.61% 3/30 | -13.98% 2/12 |
| 2017年 7月期 | 20,110 6/20 | 16,200 8/31 | 802 9/9 | +5.59% 5/15 | -4.31% 7/21 |
| 2018年 7月期 | 23,800 6/13 | 18,890 9/6 | 230 1/10 | +6.57% 9/26 | -6.49% 2/6 |
| 2019年 7月期 | 23,280 9/28 | 18,000 6/4 | 501 8/14 | +7.4% 9/24 | -12.39% 12/25 |
| 2020年 7月期 | 21,110 12/23 | 14,190 3/13 | 103 5/7 | +11.11% 5/26 | -25.32% 3/13 |
| 2021年 7月期 | 25,190 3/22 | 20,100 8/4 | 118 5/14 | +6.15% 2/16 | -5.02% 4/21 |
| 2022年 7月期 | 24,250 9/27 | 19,820 6/17 | 828 4/8 | +4.33% 8/17 | -6.69% 12/2 |
| 2023年 7月期 | 25,990 5/18 | 21,545 8/2 | 3,875 7/4 | +5.27% 5/17 | -2.69% 10/3 |
| 最新 | 28,300 2024/4/19 | 85 | -5.24% 29,865 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/19
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/19 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
6,910円（2011/03/15） - 310%（4.1倍）
28,300円（4/19）