株価チャート
株価
5/2
- 前日 (5/1)
- 39,930
- 始値
- 39,730
- 高値
- 40,060
- 安値
- 39,620
- 終値 ±0%
- 39,930
- 出来高 -0.59%
- 231,251
乖離率
- 株価(5日)
移動平均値 - +0.41%
39,766 - 株価(25日)
移動平均値 - -1.54%
40,556 - 出来高(5日)
移動平均値 - -15.79%
274,619
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 39,730 | 40,060 | 39,620 | 39,930 | 0% | 231,251 | - | -1.54% | - | - |
05/01 | 39,760 | 40,130 | 39,710 | 39,930 | -0.32% | 232,618 | - | -1.77% | - | - |
04/30 | 40,050 | 40,310 | 39,860 | 40,060 | +1.14% | 312,170 | - | -1.65% | - | - |
04/26 | 39,450 | 39,800 | 39,220 | 39,610 | +0.79% | 300,350 | - | -2.93% | - | - |
04/25 | 39,580 | 39,710 | 39,270 | 39,300 | -2.02% | 296,707 | - | -3.96% | - | - |
04/24 | 39,700 | 40,140 | 39,680 | 40,110 | +2.14% | 313,919 | - | -2.27% | - | - |
04/23 | 39,460 | 39,510 | 39,070 | 39,270 | +0.38% | 437,308 | - | -4.44% | - | - |
04/22 | 38,850 | 39,170 | 38,690 | 39,120 | +1.09% | 425,549 | - | -4.98% | - | - |
04/19 | 39,320 | 39,320 | 38,360 | 38,700 | -2.67% | 1,281,363 | - | -6.1% | - | - |
04/18 | 39,440 | 39,910 | 39,310 | 39,760 | +0.2% | 517,439 | - | -3.68% | - | - |
04/17 | 40,340 | 40,350 | 39,660 | 39,680 | -1.2% | 590,471 | - | -3.91% | - | - |
04/16 | 40,400 | 40,410 | 40,020 | 40,160 | -1.88% | 659,785 | - | -2.8% | - | - |
04/15 | 40,760 | 40,940 | 40,530 | 40,930 | -0.92% | 398,771 | - | -0.95% | - | - |
04/12 | 41,480 | 41,540 | 41,200 | 41,310 | +0.29% | 366,925 | - | -0.06% | - | - |
04/11 | 40,790 | 41,230 | 40,770 | 41,190 | -0.31% | 283,983 | - | -0.32% | - | - |
04/10 | 41,350 | 41,470 | 41,250 | 41,320 | -0.46% | 368,064 | - | -0.05% | - | - |
04/09 | 41,240 | 41,520 | 41,210 | 41,510 | +1.15% | 541,933 | - | +0.37% | - | - |
04/08 | 41,130 | 41,370 | 40,920 | 41,040 | +0.74% | 858,698 | - | -0.77% | - | - |
04/05 | 40,900 | 40,990 | 40,500 | 40,740 | -2.07% | 726,046 | - | -1.53% | - | - |
04/04 | 41,800 | 42,050 | 41,560 | 41,600 | +0.9% | 304,804 | - | +0.55% | - | - |
04/03 | 41,280 | 41,400 | 40,960 | 41,230 | -0.94% | 271,665 | - | -0.26% | - | - |
04/02 | 41,690 | 41,950 | 41,470 | 41,620 | +0.07% | 290,504 | - | +0.74% | - | - |
04/01 | 42,480 | 42,530 | 41,470 | 41,590 | -1.59% | 752,957 | - | +0.76% | - | - |
03/29 | 42,120 | 42,320 | 42,060 | 42,260 | +0.81% | 119,349 | - | +2.48% | - | - |
03/28 | 42,190 | 42,270 | 41,830 | 41,920 | -0.83% | 264,266 | - | +1.91% | - | - |
03/27 | 42,030 | 42,500 | 41,980 | 42,270 | +0.71% | 496,453 | - | +2.97% | - | - |
03/26 | 41,920 | 42,060 | 41,800 | 41,970 | +0.05% | 334,272 | - | +2.48% | - | - |
03/25 | 42,330 | 42,380 | 41,950 | 41,950 | -1.13% | 272,689 | - | +2.63% | - | - |
03/22 | 42,550 | 42,640 | 42,240 | 42,430 | +0.26% | 292,921 | - | +4.05% | - | - |
03/21 | 42,150 | 42,370 | 41,960 | 42,320 | +2.07% | 516,765 | - | +4.11% | - | - |
03/19 | 41,070 | 41,480 | 40,880 | 41,460 | +0.58% | 437,795 | - | +2.29% | - | - |
03/18 | 40,450 | 41,220 | 40,410 | 41,220 | +2.64% | 445,404 | - | +2.02% | - | - |
03/15 | 39,990 | 40,270 | 39,960 | 40,160 | -0.35% | 201,576 | - | -0.31% | - | - |
03/14 | 40,060 | 40,310 | 39,850 | 40,300 | +0.35% | 220,529 | - | +0.31% | - | - |
03/13 | 40,670 | 40,670 | 39,910 | 40,160 | -0.35% | 373,503 | - | +0.23% | - | - |
03/12 | 39,960 | 40,300 | 39,730 | 40,300 | -0.02% | 532,307 | - | +0.83% | - | - |
03/11 | 40,500 | 40,510 | 39,970 | 40,310 | -2.04% | 610,541 | - | +1.13% | - | - |
03/08 | 41,210 | 41,500 | 41,040 | 41,150 | +0.17% | 314,027 | - | +3.55% | - | - |
03/07 | 41,930 | 42,010 | 41,010 | 41,080 | -1.3% | 508,041 | - | +3.75% | - | - |
03/06 | 41,340 | 41,680 | 41,290 | 41,620 | -0.1% | 446,143 | - | +5.5% | - | - |
03/05 | 41,470 | 41,750 | 41,360 | 41,660 | +0.1% | 381,632 | - | +6.06% | - | - |
03/04 | 41,800 | 41,870 | 41,520 | 41,620 | +0.43% | 441,333 | - | +6.45% | - | - |
03/01 | 40,810 | 41,500 | 40,760 | 41,440 | +1.89% | 435,386 | - | +6.43% | - | - |
02/29 | 40,420 | 40,740 | 40,350 | 40,670 | -0.02% | 247,664 | - | +4.87% | - | - |
02/28 | 40,720 | 40,780 | 40,550 | 40,680 | -0.12% | 167,765 | - | +5.2% | - | - |
02/27 | 40,720 | 40,900 | 40,570 | 40,730 | +0.17% | 258,710 | - | +5.63% | - | - |
02/26 | 40,820 | 40,900 | 40,650 | 40,660 | +0.2% | 294,047 | - | +5.82% | - | - |
02/22 | 40,250 | 40,630 | 40,090 | 40,580 | +2.19% | 462,117 | - | +6.04% | - | - |
02/21 | 39,660 | 39,790 | 39,520 | 39,710 | -0.28% | 349,192 | - | +4.18% | - | - |
02/20 | 39,980 | 40,200 | 39,720 | 39,820 | -0.15% | 278,417 | - | +4.76% | - | - |
02/19 | 39,900 | 39,990 | 39,720 | 39,880 | -0.18% | 331,929 | - | +5.2% | - | - |
02/16 | 40,140 | 40,310 | 39,800 | 39,950 | +0.91% | 711,102 | - | +5.72% | - | - |
02/15 | 39,530 | 39,610 | 39,340 | 39,590 | +1.15% | 320,550 | - | +5.17% | - | - |
02/14 | 39,120 | 39,230 | 38,990 | 39,140 | -0.61% | 321,470 | - | +4.4% | - | - |
02/13 | 38,930 | 39,420 | 38,870 | 39,380 | +2.93% | 515,343 | - | +5.5% | - | - |
02/09 | 38,390 | 38,670 | 38,260 | 38,260 | +0.03% | 280,757 | - | +3.02% | - | - |
02/08 | 37,740 | 38,330 | 37,660 | 38,250 | +2.03% | 354,853 | - | +3.41% | - | - |
02/07 | 37,280 | 37,540 | 37,190 | 37,490 | -0.05% | 277,654 | - | +1.75% | - | - |
02/06 | 37,630 | 37,840 | 37,410 | 37,510 | -0.64% | 226,301 | - | +2.1% | - | - |
02/05 | 37,840 | 37,840 | 37,550 | 37,750 | +0.61% | 200,768 | - | +3.05% | - | - |
02/02 | 37,600 | 37,800 | 37,420 | 37,520 | +0.59% | 263,338 | - | +2.8% | - | - |
02/01 | 37,290 | 37,490 | 37,260 | 37,300 | -0.9% | 347,380 | - | +2.54% | - | - |
01/31 | 37,050 | 37,640 | 37,010 | 37,640 | +0.61% | 218,734 | - | +3.81% | - | - |
01/30 | 37,570 | 37,600 | 37,370 | 37,410 | +0.08% | 236,904 | - | +3.56% | - | - |
01/29 | 37,160 | 37,540 | 37,130 | 37,380 | +0.84% | 229,422 | - | +3.76% | - | - |
01/26 | 37,270 | 37,400 | 37,010 | 37,070 | -1.41% | 346,177 | - | +3.25% | - | - |
01/25 | 37,520 | 37,660 | 37,240 | 37,600 | +0.08% | 333,836 | - | +5.09% | - | - |
01/24 | 37,840 | 37,840 | 37,440 | 37,570 | -0.84% | 413,362 | - | +5.42% | - | - |
01/23 | 37,990 | 38,370 | 37,770 | 37,890 | -0.11% | 553,499 | - | +6.76% | - | - |
01/22 | 37,730 | 37,940 | 37,640 | 37,930 | +1.63% | 480,858 | - | +7.33% | - | - |
01/19 | 37,450 | 37,490 | 37,120 | 37,320 | +1.5% | 504,522 | - | +6.08% | - | - |
01/18 | 36,710 | 37,070 | 36,680 | 36,770 | -0.14% | 434,007 | - | +4.92% | - | - |
01/17 | 37,240 | 37,590 | 36,790 | 36,820 | -0.46% | 618,214 | - | +5.46% | - | - |
01/16 | 37,260 | 37,300 | 36,910 | 36,990 | -0.75% | 549,245 | - | +6.28% | - | - |
01/15 | 36,940 | 37,350 | 36,860 | 37,270 | +1.03% | 561,715 | - | +7.38% | - | - |
01/12 | 36,680 | 37,040 | 36,660 | 36,890 | +1.37% | 631,843 | - | +6.7% | - | - |
01/11 | 36,190 | 36,460 | 36,130 | 36,390 | +1.79% | 563,498 | - | +5.55% | - | - |
01/10 | 35,170 | 35,820 | 35,140 | 35,750 | +2.06% | 683,803 | - | +3.91% | - | - |
01/09 | 35,060 | 35,250 | 34,850 | 35,030 | +1.1% | 344,928 | - | +1.95% | - | - |
01/05 | 34,590 | 34,820 | 34,490 | 34,650 | +0.41% | 304,422 | - | +0.9% | - | - |
01/04 | 34,240 | 34,540 | 33,910 | 34,510 | -0.43% | 316,322 | - | +0.5% | - | - |
2023 | ||||||||||
12/29 | 34,720 | 34,890 | 34,550 | 34,660 | -0.4% | 213,836 | - | +0.93% | - | - |
12/28 | 34,670 | 34,820 | 34,640 | 34,800 | -0.2% | 242,349 | - | +1.32% | - | - |
12/27 | 34,720 | 34,960 | 34,710 | 34,870 | +1.22% | 255,831 | - | +1.54% | - | - |
12/26 | 34,500 | 34,500 | 34,350 | 34,450 | 0% | 161,990 | - | +0.36% | - | - |
12/25 | 34,600 | 34,610 | 34,400 | 34,450 | +0.32% | 156,418 | - | +0.34% | - | - |
12/22 | 34,440 | 34,550 | 34,310 | 34,340 | +0.15% | 230,663 | - | -0.02% | - | - |
12/21 | 34,460 | 34,500 | 34,260 | 34,290 | -1.75% | 673,363 | - | -0.19% | - | - |
12/20 | 34,680 | 35,030 | 34,670 | 34,900 | +1.51% | 461,563 | - | +1.53% | - | - |
12/19 | 33,990 | 34,390 | 33,820 | 34,380 | +1.36% | 288,332 | - | +0.14% | - | - |
12/18 | 33,980 | 33,980 | 33,710 | 33,920 | -0.64% | 267,350 | - | -1.13% | - | - |
12/15 | 33,930 | 34,300 | 33,920 | 34,140 | +0.89% | 270,317 | - | -0.46% | - | - |
12/14 | 34,240 | 34,350 | 33,660 | 33,840 | -0.79% | 359,580 | - | -1.3% | - | - |
12/13 | 34,150 | 34,280 | 34,020 | 34,110 | +0.35% | 235,403 | - | -0.45% | - | - |
12/12 | 34,310 | 34,360 | 33,960 | 33,990 | +0.09% | 243,687 | - | -0.72% | - | - |
12/11 | 33,860 | 34,120 | 33,850 | 33,960 | +1.52% | 291,788 | - | -0.79% | - | - |
12/08 | 33,690 | 33,750 | 33,360 | 33,450 | -1.76% | 378,132 | - | -2.18% | - | - |
12/07 | 34,330 | 34,360 | 33,970 | 34,050 | -1.62% | 267,935 | - | -0.34% | - | - |
12/06 | 34,110 | 34,630 | 34,090 | 34,610 | +1.94% | 288,758 | - | +1.54% | - | - |
12/05 | 34,190 | 34,260 | 33,890 | 33,950 | -1.25% | 329,722 | - | -0.06% | - | - |
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 | 17,700 10/11 | 11,860 3/17 | 1,567,260 6/25 | +6.15% 4/21 4/7 | -14.92% 1/22 |
2009年 7月期 | 13,560 8/11 | 7,120 10/28 | 2,604,905 10/27 | +14.98% 3/26 | -28.33% 10/27 |
2010年 7月期 | 11,550 4/5 | 9,120 7/6 | 1,480,156 5/7 | +6.91% 12/28 | -10.53% 5/25 |
2011年 7月期 | 11,000 2/17 | 8,180 3/15 | 2,469,541 3/15 | +5.45% 11/22 | -15.71% 3/15 |
2012年 7月期 | 10,440 3/28 | 8,250 11/25 | 2,170,891 8/9 | +6.83% 2/28 | -7.21% 5/18 |
2013年 7月期 | 16,360 5/23 | 8,600 8/3 | 3,759,896 5/24 | +10.04% 5/22 | -12.11% 6/13 |
2014年 7月期 | 16,650 12/30 | 13,370 8/28 | 2,241,544 1/14 | +6.62% 11/25 | -9.84% 2/4 |
2015年 7月期 | 21,560 6/24 | 14,840 10/17 | 3,844,904 10/31 | +9.96% 11/14 | -11.97% 8/25 |
2016年 7月期 | 21,310 8/11 | 15,250 2/12 | 2,695,980 6/24 | +6.01% 4/22 | -11.89% 2/12 |
2017年 7月期 | 20,990 6/20 | 16,180 8/4 | 3,517,265 11/9 | +6.14% 12/13 | -4.34% 11/9 |
2018年 7月期 | 24,800 1/23 | 19,620 9/8 | 2,087,265 2/6 | +6.85% 11/7 | -8.49% 2/13 |
2019年 7月期 | 25,120 10/2 | 19,520 12/26 | 1,816,593 10/11 | +5.54% 10/1 | -10.85% 12/25 |
2020年 7月期 | 24,850 1/17 | 16,900 3/19 | 1,648,442 3/13 | +10.05% 6/8 | -21.47% 3/16 |
2021年 7月期 | 31,700 2/16 | 22,450 8/3 | 1,530,425 3/8 | +7.96% 11/16 | -6.09% 5/13 |
2022年 7月期 | 31,600 9/14 | 25,500 3/9 | 889,919 3/10 | +7.8% 9/14 | -7.44% 3/8 |
2023年 7月期 | 35,330 6/19 | 26,465 10/3 | 1,091,294 9/28 | +7.39% 6/14 | -5.87% 9/28 |
最新 | 39,930 2024/5/2 | 231,251 | -1.54% 40,556 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 26%(1.26倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 40%(1.4倍)
- 2006/12/29 vs 2005/12/30
- 8%(1.08倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- 16%(1.16倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/05/02 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
7,120円(2008/10/28) - 461%(5.61倍)
39,930円(5/2)