株価チャート
株価
4/17
- 前日 (4/16)
- 30,490
- 始値
- 30,490
- 高値
- 30,490
- 安値
- 30,000
- 終値 -1.44%
- 30,050
- 出来高 -92.54%
- 168
乖離率
- 株価（5日）
移動平均値 - -2.24%
30,738 - 株価（25日）
移動平均値 - -1.87%
30,624 - 出来高（5日）
移動平均値 - -70.37%
567
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 30,490 | 30,490 | 30,000 | 30,050 | -1.44% | 168 | - | -1.87% | - | - |
| 04/16 | 30,770 | 30,920 | 30,400 | 30,490 | -1.87% | 2,251 | - | -0.36% | - | - |
| 04/15 | 30,910 | 31,140 | 30,790 | 31,070 | -0.22% | 46 | - | +1.68% | - | - |
| 04/12 | 31,060 | 31,270 | 31,060 | 31,140 | +0.65% | 91 | - | +2.03% | - | - |
| 04/11 | 30,740 | 30,990 | 30,660 | 30,940 | -0.32% | 277 | - | +1.58% | - | - |
| 04/10 | 30,850 | 31,140 | 30,850 | 31,040 | +0.32% | 79 | - | +2.06% | - | - |
| 04/09 | 30,820 | 31,010 | 30,820 | 30,940 | +0.39% | 108 | - | +1.93% | - | - |
| 04/08 | 30,870 | 30,970 | 30,750 | 30,820 | +0.52% | 170 | - | +1.8% | - | - |
| 04/05 | 30,780 | 30,780 | 30,320 | 30,660 | -0.42% | 173 | - | +1.5% | - | - |
| 04/04 | 30,870 | 30,970 | 30,720 | 30,790 | +1.02% | 1,472 | - | +2.16% | - | - |
| 04/03 | 30,310 | 30,690 | 30,310 | 30,480 | 0% | 172 | - | +1.38% | - | - |
| 04/02 | 31,080 | 31,080 | 30,350 | 30,480 | -0.68% | 319 | - | +1.6% | - | - |
| 04/01 | 31,210 | 31,280 | 30,670 | 30,690 | -1.63% | 379 | - | +2.51% | - | - |
| 03/29 | 30,900 | 31,250 | 30,900 | 31,200 | +1.73% | 134 | - | +4.46% | - | - |
| 03/28 | 31,380 | 31,380 | 30,590 | 30,670 | -1.32% | 135 | - | +3.05% | - | - |
| 03/27 | 30,910 | 31,180 | 30,910 | 31,080 | +0.78% | 226 | - | +4.72% | - | - |
| 03/26 | 30,720 | 30,870 | 30,690 | 30,840 | +0.03% | 51 | - | +4.25% | - | - |
| 03/25 | 30,890 | 31,090 | 30,830 | 30,830 | -0.84% | 149 | - | +4.57% | - | - |
| 03/22 | 31,360 | 31,360 | 30,940 | 31,090 | +0.13% | 172 | - | +5.84% | - | - |
| 03/21 | 31,200 | 31,200 | 30,800 | 31,050 | +2.41% | 421 | - | +6.12% | - | - |
| 03/19 | 30,130 | 30,430 | 30,060 | 30,320 | +0.56% | 297 | - | +4% | - | - |
| 03/18 | 30,040 | 30,180 | 29,905 | 30,150 | +1.26% | 230 | - | +3.72% | - | - |
| 03/15 | 29,540 | 29,900 | 29,540 | 29,775 | +0.49% | 1,123 | - | +2.67% | - | - |
| 03/14 | 29,355 | 29,630 | 29,325 | 29,630 | +0.83% | 64 | - | +2.31% | - | - |
| 03/13 | 29,550 | 29,775 | 29,250 | 29,385 | -0.31% | 102 | - | +1.61% | - | - |
| 03/12 | 29,355 | 29,475 | 28,980 | 29,475 | +0.29% | 586 | - | +2.02% | - | - |
| 03/11 | 29,910 | 29,910 | 29,145 | 29,390 | -2.59% | 584 | - | +1.88% | - | - |
| 03/08 | 29,600 | 30,280 | 29,600 | 30,170 | +1.93% | 570 | - | +4.73% | - | - |
| 03/07 | 29,990 | 29,990 | 29,505 | 29,600 | -0.6% | 118 | - | +3.01% | - | - |
| 03/06 | 29,480 | 29,790 | 29,475 | 29,780 | +0.83% | 178 | - | +3.82% | - | - |
| 03/05 | 29,125 | 29,590 | 29,125 | 29,535 | +1.84% | 467 | - | +3.19% | - | - |
| 03/04 | 29,100 | 29,195 | 28,900 | 29,000 | -0.29% | 167 | - | +1.53% | - | - |
| 03/01 | 28,870 | 29,105 | 28,870 | 29,085 | +0.35% | 52 | - | +1.92% | - | - |
| 02/29 | 28,925 | 28,985 | 28,755 | 28,985 | +0.21% | 72 | - | +1.7% | - | - |
| 02/28 | 28,800 | 28,990 | 28,790 | 28,925 | +0.33% | 35 | - | +1.54% | - | - |
| 02/27 | 28,910 | 29,015 | 28,830 | 28,830 | -0.6% | 67 | - | +1.26% | - | - |
| 02/26 | 29,050 | 29,165 | 28,985 | 29,005 | +0.24% | 96 | - | +1.98% | - | - |
| 02/22 | 28,850 | 28,940 | 28,810 | 28,935 | +1.4% | 409 | - | +1.9% | - | - |
| 02/21 | 28,680 | 28,680 | 28,535 | 28,535 | -0.02% | 14 | - | +0.63% | - | - |
| 02/20 | 28,700 | 28,740 | 28,505 | 28,540 | -0.56% | 259 | - | +0.72% | - | - |
| 02/19 | 28,360 | 28,700 | 28,360 | 28,700 | +1.2% | 137 | - | +1.32% | - | - |
| 02/16 | 28,090 | 28,500 | 28,090 | 28,360 | +0.96% | 227 | - | +0.23% | - | - |
| 02/15 | 28,265 | 28,265 | 27,945 | 28,090 | -0.44% | 49 | - | -0.66% | - | - |
| 02/14 | 28,390 | 28,390 | 28,090 | 28,215 | -0.72% | 157 | - | -0.17% | - | - |
| 02/13 | 28,335 | 28,450 | 28,005 | 28,420 | +0.62% | 121 | - | +0.66% | - | - |
| 02/09 | 28,185 | 28,420 | 28,185 | 28,245 | -0.62% | 189 | - | +0.22% | - | - |
| 02/08 | 28,800 | 28,800 | 28,400 | 28,420 | -1.2% | 457 | - | +1.01% | - | - |
| 02/07 | 28,515 | 28,830 | 28,515 | 28,765 | +0.68% | 262 | - | +2.51% | - | - |
| 02/06 | 28,640 | 28,720 | 28,570 | 28,570 | -0.35% | 100 | - | +2.16% | - | - |
| 02/05 | 28,580 | 28,705 | 28,445 | 28,670 | +0.79% | 118 | - | +2.84% | - | - |
| 02/02 | 28,520 | 28,565 | 28,365 | 28,445 | +0.28% | 1,454 | - | +2.41% | - | - |
| 02/01 | 28,270 | 28,420 | 28,260 | 28,365 | 0% | 92 | - | +2.48% | - | - |
| 01/31 | 28,160 | 28,375 | 28,160 | 28,365 | +0.23% | 147 | - | +2.83% | - | - |
| 01/30 | 28,350 | 28,360 | 28,240 | 28,300 | +0.19% | 40 | - | +2.97% | - | - |
| 01/29 | 27,975 | 28,355 | 27,975 | 28,245 | +0.61% | 106 | - | +3.11% | - | - |
| 01/26 | 28,065 | 28,155 | 28,000 | 28,075 | -0.9% | 195 | - | +2.84% | - | - |
| 01/25 | 28,220 | 28,330 | 28,165 | 28,330 | +0.5% | 2,112 | - | +4.11% | - | - |
| 01/24 | 28,405 | 28,475 | 28,100 | 28,190 | -1.35% | 220 | - | +3.93% | - | - |
| 01/23 | 28,675 | 28,760 | 28,435 | 28,575 | -0.09% | 371 | - | +5.69% | - | - |
| 01/22 | 28,330 | 28,600 | 28,330 | 28,600 | +1.78% | 126 | - | +6.17% | - | - |
| 01/19 | 28,185 | 28,185 | 28,035 | 28,100 | +1.01% | 114 | - | +4.66% | - | - |
| 01/18 | 27,835 | 27,975 | 27,820 | 27,820 | -0.47% | 97 | - | +3.91% | - | - |
| 01/17 | 28,230 | 28,480 | 27,950 | 27,950 | -0.23% | 243 | - | +4.66% | - | - |
| 01/16 | 28,440 | 28,440 | 28,015 | 28,015 | -1.08% | 345 | - | +5.15% | - | - |
| 01/15 | 28,190 | 28,340 | 28,055 | 28,320 | +1.51% | 670 | - | +6.52% | - | - |
| 01/12 | 28,075 | 28,140 | 27,845 | 27,900 | -0.23% | 448 | - | +5.28% | - | - |
| 01/11 | 27,895 | 28,065 | 27,895 | 27,965 | +0.9% | 547 | - | +5.77% | - | - |
| 01/10 | 27,520 | 27,745 | 27,480 | 27,715 | +0.97% | 128 | - | +5.07% | - | - |
| 01/09 | 27,470 | 27,515 | 27,370 | 27,450 | +0.86% | 196 | - | +4.29% | - | - |
| 01/05 | 27,205 | 27,285 | 27,140 | 27,215 | +0.59% | 580 | - | +3.58% | - | - |
| 01/04 | 27,510 | 27,515 | 26,780 | 27,055 | +2.06% | 4,866 | - | +3.1% | - | - |
| 2023 | ||||||||||
| 12/29 | 26,445 | 26,570 | 26,430 | 26,510 | +0.42% | 231 | - | +1.11% | - | - |
| 12/28 | 26,315 | 26,415 | 26,315 | 26,400 | +0.02% | 35 | - | +0.67% | - | - |
| 12/27 | 26,275 | 26,395 | 26,260 | 26,395 | +1.13% | 36 | - | +0.67% | - | - |
| 12/26 | 26,215 | 26,215 | 26,100 | 26,100 | +0.29% | 4 | - | -0.42% | - | - |
| 12/25 | 26,170 | 26,210 | 26,025 | 26,025 | +0.13% | 46 | - | -0.75% | - | - |
| 12/22 | 26,070 | 26,070 | 25,990 | 25,990 | +0.62% | 29 | - | -0.96% | - | - |
| 12/21 | 25,930 | 25,930 | 25,780 | 25,830 | -0.83% | 27 | - | -1.6% | - | - |
| 12/20 | 25,880 | 26,130 | 25,880 | 26,045 | +0.56% | 129 | - | -0.86% | - | - |
| 12/19 | 25,815 | 25,955 | 25,665 | 25,900 | +0.02% | 174 | - | -1.45% | - | - |
| 12/18 | 25,920 | 25,920 | 25,590 | 25,895 | -0.92% | 30 | - | -1.53% | - | - |
| 12/15 | 26,010 | 26,180 | 26,010 | 26,135 | +0.52% | 39 | - | -0.68% | - | - |
| 12/14 | 26,110 | 26,185 | 25,895 | 26,000 | -0.48% | 86 | - | -1.2% | - | - |
| 12/13 | 26,160 | 26,160 | 26,010 | 26,125 | -0.97% | 179 | - | -0.71% | - | - |
| 12/12 | 26,545 | 26,545 | 26,370 | 26,380 | +0.69% | 87 | - | +0.23% | - | - |
| 12/11 | 26,110 | 26,240 | 26,110 | 26,200 | +0.34% | 76 | - | -0.5% | - | - |
| 12/08 | 26,140 | 26,140 | 25,810 | 26,110 | -1.12% | 68 | - | -0.87% | - | - |
| 12/07 | 26,510 | 26,515 | 26,350 | 26,405 | -0.77% | 8 | - | +0.21% | - | - |
| 12/06 | 26,170 | 26,610 | 26,170 | 26,610 | +1.68% | 38 | - | +1.07% | - | - |
| 12/05 | 26,115 | 26,335 | 26,115 | 26,170 | -0.68% | 8 | - | -0.44% | - | - |
| 12/04 | 26,350 | 26,435 | 26,245 | 26,350 | -0.3% | 16 | - | +0.31% | - | - |
| 12/01 | 26,430 | 26,530 | 26,430 | 26,430 | +0.42% | 17 | - | +0.8% | - | - |
| 11/30 | 26,085 | 26,320 | 26,085 | 26,320 | +0.11% | 57 | - | +0.55% | - | - |
| 11/29 | 26,265 | 26,320 | 26,265 | 26,290 | -0.28% | 3 | - | +0.59% | - | - |
| 11/28 | 26,365 | 26,365 | 26,365 | 26,365 | -0.45% | 1 | - | +1.05% | - | - |
| 11/27 | 26,700 | 26,700 | 26,395 | 26,485 | -0.51% | 202 | - | +1.66% | - | - |
| 11/24 | 26,595 | 26,645 | 26,490 | 26,620 | +1.26% | 70 | - | +2.35% | - | - |
| 11/22 | 26,120 | 26,310 | 26,120 | 26,290 | +0.48% | 19 | - | +1.23% | - | - |
| 11/21 | 26,150 | 26,170 | 26,055 | 26,165 | -0.89% | 228 | - | +0.88% | - | - |
| 11/20 | 26,555 | 26,565 | 26,400 | 26,400 | -0.55% | 13 | - | +1.91% | - | - |
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 | 16,340 6/5 | 13,720 4/10 | 100 4/24 3/26 | - | -28.11% 10/24 |
| 2009年 7月期 | 14,090 8/29 | 8,530 3/3 | 1,022 7/3 | +16.27% 6/4 | -14.56% 11/20 |
| 2010年 7月期 | 13,250 4/12 | 10,400 11/30 | 2,249 2/22 | +7.66% 4/6 | -11.36% 5/27 |
| 2011年 7月期 | 15,500 3/22 | 10,020 11/1 | 16,830 3/14 | +8.02% 1/6 | -11.46% 8/9 |
| 2012年 7月期 | 12,390 3/12 | 9,550 6/4 | 13,035 1/13 | +8.05% 6/29 | -8.54% 5/18 |
| 2013年 7月期 | 17,390 5/23 | 10,040 9/6 | 6,310 12/28 | +11.34% 5/8 | -9.82% 6/7 |
| 2014年 7月期 | 19,400 7/29 | 14,810 8/30 8/28 | 24,114 9/9 | +9.64% 9/10 | -9.5% 2/4 |
| 2015年 7月期 | 23,740 6/24 | 17,420 10/17 | 4,284 7/13 | +6.11% 11/4 | -12.03% 7/13 |
| 2016年 7月期 | 22,000 8/18 | 16,900 2/12 | 1,974 7/4 | +5.95% 7/21 | -11.38% 1/21 |
| 2017年 7月期 | 24,450 7/11 | 17,850 8/19 | 2,029 11/30 | +6.2% 5/9 12/1 | -3.16% 4/14 |
| 2018年 7月期 | 28,540 1/9 | 23,100 9/6 | 2,630 6/29 | +5.55% 11/6 11/2 | -10.44% 2/9 |
| 2019年 7月期 | 25,000 8/1 | 19,020 12/25 | 549 11/28 | +4.91% 9/26 | -10.82% 12/25 |
| 2020年 7月期 | 22,740 1/22 | 14,610 3/17 3/13 | 1,631 10/31 | +8.65% 6/8 | -22.23% 3/13 |
| 2021年 7月期 | 23,780 3/29 | 17,010 8/3 | 1,084 3/29 | +7.25% 3/19 | -4.69% 5/13 |
| 2022年 7月期 | 23,560 9/14 | 19,715 3/9 | 1,067 12/28 | +7.07% 9/14 | -7.14% 3/9 |
| 2023年 7月期 | 25,820 7/3 | 20,390 9/28 | 11,605 7/7 | +5.21% 3/9 | -4.52% 9/28 |
| 最新 | 30,050 2024/4/17 | 168 | -1.87% 30,624 | ||
年間値上がり率
- 2009/12/25 vs 2008/12/29
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/25
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/29 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/29
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/04/17 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
8,530円（2009/03/03） - 252%（3.52倍）
30,050円（4/17）