株価チャート
株価
4/24
- 前日 (4/23)
- 8,754
- 始値
- 8,813
- 高値
- 8,844
- 安値
- 8,782
- 終値 +1.01%
- 8,842
- 出来高 -51.58%
- 36,740
乖離率
- 株価（5日）
移動平均値 - -0.86%
8,919 - 株価（25日）
移動平均値 - +2.73%
8,607 - 出来高（5日）
移動平均値 - -50.92%
74,860
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 | 8,813 | 8,844 | 8,782 | 8,842 | +1.01% | 36,740 | - | +2.73% | - | - |
| 04/23 | 8,819 | 8,859 | 8,710 | 8,754 | -2.4% | 75,880 | - | +2.12% | - | - |
| 04/22 | 9,042 | 9,048 | 8,956 | 8,969 | -0.81% | 82,430 | - | +5.07% | - | - |
| 04/19 | 9,020 | 9,140 | 8,996 | 9,042 | +0.6% | 125,770 | - | +6.45% | - | - |
| 04/18 | 8,967 | 8,995 | 8,938 | 8,988 | -0.31% | 53,480 | - | +6.4% | - | - |
| 04/17 | 9,042 | 9,048 | 9,010 | 9,016 | -0.23% | 86,670 | - | +7.32% | - | - |
| 04/16 | 9,001 | 9,041 | 8,992 | 9,037 | +1.48% | 83,360 | - | +8.16% | - | - |
| 04/15 | 8,947 | 8,947 | 8,838 | 8,905 | -0.86% | 111,990 | - | +7.17% | - | - |
| 04/12 | 8,931 | 8,988 | 8,918 | 8,982 | +2.23% | 52,930 | - | +8.65% | - | - |
| 04/11 | 8,774 | 8,832 | 8,753 | 8,786 | -0.61% | 58,100 | - | +6.86% | - | - |
| 04/10 | 8,777 | 8,850 | 8,735 | 8,840 | +1.17% | 30,640 | - | +8.02% | - | - |
| 04/09 | 8,721 | 8,755 | 8,716 | 8,738 | +0.1% | 45,910 | - | +7.29% | - | - |
| 04/08 | 8,761 | 8,765 | 8,577 | 8,729 | +2.79% | 68,610 | - | +7.74% | - | - |
| 04/05 | 8,504 | 8,508 | 8,400 | 8,492 | -1.67% | 73,240 | - | +5.43% | - | - |
| 04/04 | 8,554 | 8,641 | 8,546 | 8,636 | +1.24% | 54,220 | - | +7.75% | - | - |
| 04/03 | 8,481 | 8,530 | 8,470 | 8,530 | +1.5% | 44,600 | - | +7.03% | - | - |
| 04/02 | 8,370 | 8,407 | 8,358 | 8,404 | -0.17% | 26,880 | - | +5.98% | - | - |
| 04/01 | 8,489 | 8,840 | 8,350 | 8,418 | +0.68% | 52,280 | - | +6.64% | - | - |
| 03/29 | 8,440 | 8,447 | 8,300 | 8,361 | +2.44% | 16,830 | - | +6.41% | - | - |
| 03/28 | 8,135 | 8,172 | 8,120 | 8,162 | +0.27% | 14,030 | - | +4.35% | - | - |
| 03/27 | 8,103 | 8,140 | 8,092 | 8,140 | +0.72% | 13,260 | - | +4.43% | - | - |
| 03/26 | 8,077 | 8,138 | 8,055 | 8,082 | +0.29% | 14,960 | - | +4.06% | - | - |
| 03/25 | 8,041 | 8,082 | 8,032 | 8,059 | -0.28% | 17,020 | - | +4.12% | - | - |
| 03/22 | 8,125 | 8,133 | 8,082 | 8,082 | -1.08% | 30,610 | - | +4.8% | - | - |
| 03/21 | 8,147 | 8,180 | 8,113 | 8,170 | +2.54% | 17,820 | - | +6.32% | - | - |
| 03/19 | 7,922 | 7,970 | 7,910 | 7,968 | +1.25% | 14,240 | - | +4.09% | - | - |
| 03/18 | 7,888 | 7,905 | 7,851 | 7,870 | -0.42% | 17,240 | - | +3.08% | - | - |
| 03/15 | 7,869 | 7,903 | 7,869 | 7,903 | +0.36% | 8,980 | - | +3.75% | - | - |
| 03/14 | 7,882 | 7,894 | 7,875 | 7,875 | +0.59% | 9,180 | - | +3.66% | - | - |
| 03/13 | 7,826 | 7,840 | 7,806 | 7,829 | -0.72% | 11,800 | - | +3.3% | - | - |
| 03/12 | 7,877 | 7,898 | 7,869 | 7,886 | +0.14% | 12,470 | - | +4.3% | - | - |
| 03/11 | 7,873 | 7,897 | 7,862 | 7,875 | +0.31% | 22,780 | - | +4.42% | - | - |
| 03/08 | 7,855 | 7,858 | 7,839 | 7,851 | -0.22% | 15,490 | - | +4.39% | - | - |
| 03/07 | 7,875 | 7,890 | 7,835 | 7,868 | +0.49% | 14,590 | - | +4.86% | - | - |
| 03/06 | 7,846 | 7,849 | 7,830 | 7,830 | -0.08% | 10,290 | - | +4.65% | - | - |
| 03/05 | 7,813 | 7,840 | 7,799 | 7,836 | +1.94% | 15,550 | - | +4.98% | - | - |
| 03/04 | 7,686 | 7,688 | 7,667 | 7,687 | +1.79% | 13,120 | - | +3.26% | - | - |
| 03/01 | 7,537 | 7,561 | 7,531 | 7,552 | +0.81% | 7,340 | - | +1.64% | - | - |
| 02/29 | 7,526 | 7,528 | 7,485 | 7,491 | -0.45% | 19,050 | - | +0.93% | - | - |
| 02/28 | 7,509 | 7,525 | 7,503 | 7,525 | +0.03% | 17,370 | - | +1.44% | - | - |
| 02/27 | 7,516 | 7,523 | 7,511 | 7,523 | +0.09% | 8,080 | - | +1.5% | - | - |
| 02/26 | 7,522 | 7,522 | 7,495 | 7,516 | +0.29% | 12,110 | - | +1.49% | - | - |
| 02/22 | 7,485 | 7,495 | 7,482 | 7,494 | +0.09% | 8,420 | - | +1.3% | - | - |
| 02/21 | 7,465 | 7,487 | 7,459 | 7,487 | +0.28% | 8,360 | - | +1.29% | - | - |
| 02/20 | 7,447 | 7,466 | 7,438 | 7,466 | +0.21% | 8,050 | - | +1.06% | - | - |
| 02/19 | 7,430 | 7,450 | 7,430 | 7,450 | +0.72% | 6,980 | - | +0.91% | - | - |
| 02/16 | 7,386 | 7,412 | 7,379 | 7,397 | +0.49% | 20,370 | - | +0.28% | - | - |
| 02/15 | 7,377 | 7,379 | 7,348 | 7,361 | -0.32% | 21,430 | - | -0.14% | - | - |
| 02/14 | 7,382 | 7,385 | 7,365 | 7,385 | -0.73% | 30,310 | - | +0.26% | - | - |
| 02/13 | 7,419 | 7,439 | 7,415 | 7,439 | -0.49% | 35,800 | - | +1.09% | - | - |
| 02/09 | 7,465 | 7,476 | 7,465 | 7,476 | +0.63% | 9,940 | - | +1.69% | - | - |
| 02/08 | 7,414 | 7,439 | 7,411 | 7,429 | +0.35% | 2,420 | - | +1.18% | - | - |
| 02/07 | 7,405 | 7,410 | 7,395 | 7,403 | -0.09% | 4,060 | - | +0.94% | - | - |
| 02/06 | 7,402 | 7,410 | 7,396 | 7,410 | +0.2% | 4,050 | - | +1.13% | - | - |
| 02/05 | 7,440 | 7,445 | 7,395 | 7,395 | +0.01% | 16,470 | - | +1.01% | - | - |
| 02/02 | 7,398 | 7,410 | 7,385 | 7,394 | +0.33% | 13,720 | - | +1.09% | - | - |
| 02/01 | 7,374 | 7,382 | 7,359 | 7,370 | -0.15% | 18,380 | - | +0.89% | - | - |
| 01/31 | 7,381 | 7,390 | 7,376 | 7,381 | +0.22% | 7,600 | - | +1.15% | - | - |
| 01/30 | 7,369 | 7,369 | 7,354 | 7,365 | -0.03% | 7,290 | - | +1.04% | - | - |
| 01/29 | 7,365 | 7,380 | 7,361 | 7,367 | +0.29% | 6,050 | - | +1.15% | - | - |
| 01/26 | 7,337 | 7,354 | 7,332 | 7,346 | +0.29% | 9,180 | - | +0.98% | - | - |
| 01/25 | 7,321 | 7,335 | 7,314 | 7,325 | -0.52% | 20,450 | - | +0.84% | - | - |
| 01/24 | 7,400 | 7,401 | 7,363 | 7,363 | -0.32% | 4,060 | - | +1.47% | - | - |
| 01/23 | 7,362 | 7,390 | 7,360 | 7,387 | +0.29% | 8,400 | - | +1.96% | - | - |
| 01/22 | 7,390 | 7,396 | 7,365 | 7,366 | -0.32% | 14,270 | - | +1.82% | - | - |
| 01/19 | 7,378 | 7,393 | 7,364 | 7,390 | +1.04% | 17,030 | - | +2.3% | - | - |
| 01/18 | 7,325 | 7,327 | 7,305 | 7,314 | -0.37% | 9,160 | - | +1.37% | - | - |
| 01/17 | 7,355 | 7,366 | 7,334 | 7,341 | -0.39% | 7,570 | - | +1.8% | - | - |
| 01/16 | 7,374 | 7,380 | 7,354 | 7,370 | +0.34% | 8,380 | - | +2.22% | - | - |
| 01/15 | 7,313 | 7,354 | 7,311 | 7,345 | +0.95% | 11,430 | - | +1.87% | - | - |
| 01/12 | 7,273 | 7,278 | 7,252 | 7,276 | 0% | 7,630 | - | +0.9% | - | - |
| 01/11 | 7,272 | 7,288 | 7,258 | 7,276 | +0.62% | 5,840 | - | +0.76% | - | - |
| 01/10 | 7,221 | 7,247 | 7,220 | 7,231 | +0.36% | 8,250 | - | +0.04% | - | - |
| 01/09 | 7,214 | 7,218 | 7,181 | 7,205 | -1% | 25,760 | - | -0.41% | - | - |
| 01/05 | 7,284 | 7,296 | 7,256 | 7,278 | +0.71% | 15,700 | - | +0.47% | - | - |
| 01/04 | 7,189 | 7,230 | 7,176 | 7,227 | +0.18% | 11,310 | - | -0.28% | - | - |
| 2023 | ||||||||||
| 12/29 | 7,201 | 7,219 | 7,194 | 7,214 | -0.4% | 12,300 | - | -0.55% | - | - |
| 12/28 | 7,245 | 7,270 | 7,229 | 7,243 | -0.03% | 7,000 | - | -0.21% | - | - |
| 12/27 | 7,247 | 7,265 | 7,245 | 7,245 | +0.32% | 11,340 | - | -0.23% | - | - |
| 12/26 | 7,202 | 7,232 | 7,192 | 7,222 | +0.61% | 7,460 | - | -0.55% | - | - |
| 12/25 | 7,235 | 7,310 | 7,178 | 7,178 | 0% | 11,320 | - | -1.2% | - | - |
| 12/22 | 7,177 | 7,193 | 7,163 | 7,178 | +0.14% | 5,260 | - | -1.29% | - | - |
| 12/21 | 7,181 | 7,191 | 7,165 | 7,168 | -0.69% | 7,230 | - | -1.51% | - | - |
| 12/20 | 7,241 | 7,245 | 7,210 | 7,218 | +0.81% | 7,300 | - | -0.91% | - | - |
| 12/19 | 7,126 | 7,165 | 7,113 | 7,160 | +1.09% | 5,360 | - | -1.73% | - | - |
| 12/18 | 7,079 | 7,096 | 7,075 | 7,083 | -0.44% | 16,540 | - | -2.83% | - | - |
| 12/15 | 7,135 | 7,142 | 7,110 | 7,114 | +0.3% | 10,550 | - | -2.53% | - | - |
| 12/14 | 7,150 | 7,160 | 7,070 | 7,093 | -0.18% | 13,550 | - | -2.89% | - | - |
| 12/13 | 7,106 | 7,111 | 7,091 | 7,106 | -0.27% | 8,180 | - | -2.83% | - | - |
| 12/12 | 7,146 | 7,148 | 7,118 | 7,125 | -0.63% | 9,740 | - | -2.68% | - | - |
| 12/11 | 7,180 | 7,190 | 7,156 | 7,170 | -0.64% | 10,030 | - | -2.17% | - | - |
| 12/08 | 7,219 | 7,223 | 7,149 | 7,216 | -1.38% | 14,350 | - | -1.65% | - | - |
| 12/07 | 7,360 | 7,363 | 7,317 | 7,317 | -0.58% | 9,510 | - | -0.35% | - | - |
| 12/06 | 7,335 | 7,360 | 7,328 | 7,360 | -0.01% | 6,730 | - | +0.19% | - | - |
| 12/05 | 7,395 | 7,671 | 7,361 | 7,361 | -2.44% | 19,170 | - | +0.18% | - | - |
| 12/04 | 7,699 | 7,699 | 7,511 | 7,545 | +1.32% | 17,530 | - | +2.68% | - | - |
| 12/01 | 7,434 | 7,458 | 7,428 | 7,447 | +0.61% | 6,720 | - | +1.44% | - | - |
| 11/30 | 7,403 | 7,425 | 7,402 | 7,402 | -0.22% | 8,170 | - | +0.91% | - | - |
| 11/29 | 7,412 | 7,435 | 7,412 | 7,418 | +0.71% | 13,500 | - | +1.19% | - | - |
| 11/28 | 7,377 | 7,417 | 7,361 | 7,366 | -0.32% | 9,290 | - | +0.53% | - | - |
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 | 3,330 3/6 | 2,365 8/17 | 592,380 11/7 | +8.27% 11/7 | -10.42% 4/2 |
| 2009年 7月期 | 3,120 8/1 | 2,000 10/28 | 945,200 7/30 | +12.85% 2/19 | -24.22% 10/27 |
| 2010年 7月期 | 3,420 5/13 | 2,635 8/18 | 313,690 1/4 | +6.97% 5/13 | -5.44% 7/7 |
| 2011年 7月期 | 3,750 7/25 | 2,998 8/4 | 247,410 9/15 | +11.86% 8/23 | -4.55% 3/17 |
| 2012年 7月期 | 4,425 9/6 | 3,560 12/30 | 173,510 9/26 | +7.91% 9/6 | -12.63% 9/26 |
| 2013年 7月期 | 4,545 2/7 | 3,365 6/28 | 222,730 4/16 | +6.1% 7/24 | -10.68% 6/28 |
| 2014年 7月期 | 3,985 9/4 | 3,430 12/24 | 30,080 8/27 | +5.19% 9/4 | -4.29% 10/2 |
| 2015年 7月期 | 4,145 1/21 | 3,575 11/4 | 37,170 7/22 | +6.6% 1/21 | -6.64% 7/22 |
| 2016年 7月期 | 3,950 8/24 | 3,555 12/8 | 35,630 6/24 | +5.91% 2/12 | -4.19% 3/25 |
| 2017年 7月期 | 3,715 5/29 | 3,570 10/5 | 30,940 7/31 | +2.05% 9/4 | -0.99% 3/10 |
| 2018年 7月期 | 3,920 1/15 1/5 | 3,575 5/1 | 11,730 2/6 | +3.53% 1/5 | -2.66% 2/13 |
| 2019年 7月期 | 4,115 6/25 | 3,560 12/3 | 30,940 6/25 | +7.25% 6/25 | -1.81% 5/10 |
| 2020年 7月期 | 5,720 7/1 | 3,880 8/1 | 46,900 7/1 | +15.1% 7/1 | -8.22% 3/17 |
| 2021年 7月期 | 5,590 8/11 8/7 | 4,635 3/5 | 221,760 6/18 | +4.86% 5/18 | -6.26% 11/30 |
| 2022年 7月期 | 6,387 4/19 | 4,835 8/11 8/10 | 395,690 10/29 | +9.36% 3/9 | -4.77% 5/16 |
| 2023年 7月期 | 6,905 7/5 | 5,806 8/2 | 104,380 12/22 | +4.95% 3/20 | -2.96% 12/20 |
| 最新 | 8,842 2024/4/24 | 36,740 | +2.73% 8,607 | ||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- -15%（0.85倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/24 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
2,000円（2008/10/28） - 342%（4.42倍）
8,842円（4/24）