株価チャート
株価
3/27
- 前日 (3/26)
- 38,660
- 始値
- 38,930
- 高値
- 38,950
- 安値
- 38,630
- 終値 +0.08%
- 38,690
- 出来高 -1%
- 592
乖離率
- 株価(5日)
移動平均値 - +0.19%
38,616 - 株価(25日)
移動平均値 - +5.56%
36,651 - 出来高(5日)
移動平均値 - -35.09%
912
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 38,930 | 38,950 | 38,630 | 38,690 | +0.08% | 592 | - | +5.56% | - | - |
03/26 | 38,690 | 38,690 | 38,200 | 38,660 | +0.52% | 598 | - | +5.88% | - | - |
03/25 | 39,010 | 39,010 | 38,460 | 38,460 | -1.36% | 684 | - | +5.74% | - | - |
03/22 | 38,680 | 39,110 | 38,640 | 38,990 | +1.85% | 640 | - | +7.64% | - | - |
03/21 | 38,200 | 39,650 | 38,150 | 38,280 | +2.65% | 2,048 | - | +6.18% | - | - |
03/19 | 36,400 | 37,290 | 36,390 | 37,290 | +2.28% | 570 | - | +3.78% | - | - |
03/18 | 35,970 | 36,460 | 35,910 | 36,460 | +2.62% | 717 | - | +1.8% | - | - |
03/15 | 35,130 | 35,700 | 35,130 | 35,530 | +1.14% | 212 | - | -0.6% | - | - |
03/14 | 35,060 | 35,130 | 34,880 | 35,130 | +0.6% | 1,199 | - | -1.57% | - | - |
03/13 | 35,440 | 35,580 | 34,650 | 34,920 | -0.54% | 189 | - | -1.94% | - | - |
03/12 | 34,710 | 35,110 | 34,490 | 35,110 | -0.37% | 420 | - | -1.13% | - | - |
03/11 | 35,260 | 35,490 | 34,740 | 35,240 | -2.97% | 1,417 | - | -0.41% | - | - |
03/08 | 36,520 | 36,520 | 35,280 | 36,320 | -0.77% | 4,549 | - | +3.03% | - | - |
03/07 | 38,350 | 38,350 | 36,480 | 36,600 | -2.79% | 1,823 | - | +4.32% | - | - |
03/06 | 37,180 | 37,690 | 36,980 | 37,650 | +1.13% | 1,774 | - | +7.89% | - | - |
03/05 | 36,700 | 37,300 | 36,550 | 37,230 | +1.2% | 647 | - | +7.38% | - | - |
03/04 | 37,110 | 37,110 | 36,660 | 36,790 | -0.41% | 715 | - | +6.85% | - | - |
03/01 | 36,600 | 37,010 | 36,310 | 36,940 | +1.04% | 627 | - | +7.93% | - | - |
02/29 | 36,250 | 36,650 | 35,930 | 36,560 | +0.77% | 417 | - | +7.48% | - | - |
02/28 | 36,330 | 36,400 | 36,040 | 36,280 | -0.08% | 385 | - | +7.24% | - | - |
02/27 | 36,650 | 36,650 | 36,230 | 36,310 | -0.14% | 744 | - | +7.88% | - | - |
02/26 | 36,580 | 36,630 | 36,040 | 36,360 | +0.78% | 586 | - | +8.65% | - | - |
02/22 | 35,500 | 36,080 | 35,470 | 36,080 | +2.47% | 794 | - | +8.46% | - | - |
02/21 | 34,970 | 35,310 | 34,970 | 35,210 | +0.09% | 416 | - | +6.52% | - | - |
02/20 | 35,330 | 35,440 | 34,860 | 35,180 | -0.11% | 1,042 | - | +6.99% | - | - |
02/19 | 35,180 | 35,280 | 35,020 | 35,220 | +0.14% | 609 | - | +7.68% | - | - |
02/16 | 35,780 | 35,780 | 34,930 | 35,170 | +1.24% | 947 | - | +8.11% | - | - |
02/15 | 34,980 | 34,980 | 34,450 | 34,740 | +0.14% | 491 | - | +7.35% | - | - |
02/14 | 35,190 | 35,190 | 34,420 | 34,690 | -1.7% | 2,387 | - | +7.83% | - | - |
02/13 | 34,700 | 35,290 | 34,360 | 35,290 | +2.8% | 591 | - | +10.41% | - | - |
02/09 | 34,690 | 34,690 | 34,220 | 34,330 | -1.18% | 395 | - | +8.18% | - | - |
02/08 | 34,590 | 34,980 | 34,100 | 34,740 | +1.76% | 537 | - | +10.21% | - | - |
02/07 | 33,330 | 34,790 | 33,330 | 34,140 | +2.99% | 2,060 | - | +9.17% | - | - |
02/06 | 32,480 | 33,270 | 32,070 | 33,150 | +2% | 1,203 | - | +6.81% | - | - |
02/05 | 32,480 | 32,650 | 32,150 | 32,500 | +1.79% | 856 | - | +5.36% | - | - |
02/02 | 32,060 | 32,060 | 31,780 | 31,930 | +0.09% | 286 | - | +4.1% | - | - |
02/01 | 31,750 | 31,930 | 31,670 | 31,900 | -0.75% | 223 | - | +4.51% | - | - |
01/31 | 31,260 | 32,140 | 31,260 | 32,140 | +0.66% | 153 | - | +5.82% | - | - |
01/30 | 31,770 | 32,080 | 31,770 | 31,930 | 0% | 170 | - | +5.69% | - | - |
01/29 | 31,490 | 32,160 | 31,490 | 31,930 | +2.14% | 708 | - | +6.11% | - | - |
01/26 | 31,570 | 31,570 | 31,150 | 31,260 | -1.26% | 420 | - | +4.36% | - | - |
01/25 | 31,600 | 31,850 | 31,500 | 31,660 | -0.13% | 164 | - | +6.09% | - | - |
01/24 | 32,120 | 32,120 | 31,640 | 31,700 | -0.84% | 734 | - | +6.7% | - | - |
01/23 | 31,970 | 32,400 | 31,930 | 31,970 | +0.22% | 762 | - | +8.16% | - | - |
01/22 | 31,730 | 31,900 | 31,730 | 31,900 | +1.24% | 791 | - | +8.36% | - | - |
01/19 | 31,190 | 31,820 | 31,190 | 31,510 | +0.38% | 232 | - | +7.43% | - | - |
01/18 | 31,190 | 31,720 | 31,150 | 31,390 | +1.98% | 1,037 | - | +7.33% | - | - |
01/17 | 31,120 | 31,430 | 30,780 | 30,780 | -0.29% | 362 | - | +5.6% | - | - |
01/16 | 30,900 | 30,900 | 30,680 | 30,870 | 0% | 340 | - | +6.01% | - | - |
01/15 | 30,930 | 31,150 | 30,730 | 30,870 | +0.16% | 239 | - | +6.06% | - | - |
01/12 | 31,100 | 31,130 | 30,620 | 30,820 | -0.13% | 1,855 | - | +6.03% | - | - |
01/11 | 30,780 | 31,080 | 30,740 | 30,860 | +2.87% | 1,030 | - | +6.31% | - | - |
01/10 | 29,530 | 30,070 | 29,495 | 30,000 | +1.59% | 711 | - | +3.39% | - | - |
01/09 | 29,940 | 29,940 | 29,400 | 29,530 | +0.02% | 545 | - | +1.72% | - | - |
01/05 | 29,170 | 29,690 | 29,170 | 29,525 | +1.76% | 388 | - | +1.61% | - | - |
01/04 | 28,580 | 29,085 | 28,400 | 29,015 | +1.86% | 657 | - | -0.22% | - | - |
2023 | ||||||||||
12/29 | 28,350 | 28,770 | 28,350 | 28,485 | +0.81% | 311 | - | -2.21% | - | - |
12/28 | 28,255 | 28,465 | 28,150 | 28,255 | -0.74% | 435 | - | -3.29% | - | - |
12/27 | 28,275 | 28,465 | 28,200 | 28,465 | +1.28% | 252 | - | -2.8% | - | - |
12/26 | 28,215 | 28,215 | 28,000 | 28,105 | -0.41% | 623 | - | -4.22% | - | - |
12/25 | 28,030 | 28,390 | 28,030 | 28,220 | +0.43% | 217 | - | -4.13% | - | - |
12/22 | 28,050 | 28,320 | 27,990 | 28,100 | -0.05% | 355 | - | -4.94% | - | - |
12/21 | 28,225 | 28,430 | 28,030 | 28,115 | -2.73% | 1,207 | - | -5.3% | - | - |
12/20 | 28,945 | 29,155 | 28,870 | 28,905 | +1.17% | 881 | - | -3.01% | - | - |
12/19 | 28,520 | 28,840 | 28,200 | 28,570 | +0.49% | 981 | - | -4.39% | - | - |
12/18 | 28,110 | 28,445 | 27,985 | 28,430 | +0.28% | 374 | - | -5.09% | - | - |
12/15 | 28,210 | 28,500 | 28,140 | 28,350 | +1.67% | 530 | - | -5.62% | - | - |
12/14 | 28,555 | 28,555 | 27,725 | 27,885 | -3.84% | 3,618 | - | -7.45% | - | - |
12/13 | 29,245 | 29,245 | 28,835 | 29,000 | -0.84% | 340 | - | -4.03% | - | - |
12/12 | 29,725 | 29,725 | 29,200 | 29,245 | -0.31% | 243 | - | -3.42% | - | - |
12/11 | 29,335 | 29,415 | 29,230 | 29,335 | +1.17% | 1,381 | - | -3.32% | - | - |
12/08 | 29,435 | 29,435 | 28,830 | 28,995 | -3.61% | 2,803 | - | -4.51% | - | - |
12/07 | 30,310 | 30,370 | 29,965 | 30,080 | -1.28% | 209 | - | -1.05% | - | - |
12/06 | 30,000 | 30,500 | 29,945 | 30,470 | +1.94% | 474 | - | +0.45% | - | - |
12/05 | 29,835 | 30,040 | 29,730 | 29,890 | +0.1% | 314 | - | -1.2% | - | - |
12/04 | 30,240 | 30,250 | 29,775 | 29,860 | -2.35% | 746 | - | -1.2% | - | - |
12/01 | 30,490 | 30,680 | 30,410 | 30,580 | +0.79% | 315 | - | +1.32% | - | - |
11/30 | 30,140 | 30,360 | 30,140 | 30,340 | +0.36% | 223 | - | +0.71% | - | - |
11/29 | 30,020 | 30,640 | 29,910 | 30,230 | +0.7% | 400 | - | +0.52% | - | - |
11/28 | 30,510 | 30,510 | 29,975 | 30,020 | -0.99% | 146 | - | -0.01% | - | - |
11/27 | 30,640 | 30,640 | 30,250 | 30,320 | -1.04% | 849 | - | +1.09% | - | - |
11/24 | 30,450 | 30,660 | 30,400 | 30,640 | +2.18% | 465 | - | +2.27% | - | - |
11/22 | 29,725 | 30,300 | 29,725 | 29,985 | +0.15% | 750 | - | +0.19% | - | - |
11/21 | 30,300 | 30,310 | 29,715 | 29,940 | -1.45% | 2,032 | - | +0.06% | - | - |
11/20 | 31,400 | 31,450 | 30,360 | 30,380 | -3.09% | 754 | - | +1.57% | - | - |
11/17 | 31,020 | 31,350 | 30,810 | 31,350 | +0.32% | 875 | - | +4.85% | - | - |
11/16 | 31,210 | 31,400 | 31,050 | 31,250 | +0.71% | 382 | - | +4.61% | - | - |
11/15 | 31,260 | 31,350 | 31,020 | 31,030 | +0.62% | 547 | - | +4.06% | - | - |
11/14 | 30,830 | 30,990 | 30,710 | 30,840 | +1.25% | 360 | - | +3.61% | - | - |
11/13 | 30,640 | 30,770 | 30,380 | 30,460 | +0.03% | 229 | - | +2.59% | - | - |
11/10 | 30,200 | 30,500 | 30,090 | 30,450 | -0.72% | 260 | - | +2.77% | - | - |
11/09 | 30,290 | 30,780 | 30,070 | 30,670 | +1.86% | 443 | - | +3.86% | - | - |
11/08 | 30,970 | 31,050 | 30,110 | 30,110 | -1.47% | 414 | - | +2.14% | - | - |
11/07 | 30,770 | 30,770 | 30,360 | 30,560 | -0.68% | 2,347 | - | +3.64% | - | - |
11/06 | 30,820 | 30,820 | 30,480 | 30,770 | +2.84% | 1,889 | - | +4.38% | - | - |
11/02 | 30,840 | 30,840 | 29,835 | 29,920 | +0.23% | 1,327 | - | +1.5% | - | - |
11/01 | 29,560 | 29,920 | 29,345 | 29,850 | +4.88% | 1,118 | - | +1.16% | - | - |
10/31 | 28,580 | 28,580 | 27,900 | 28,460 | +0.07% | 737 | - | -3.64% | - | - |
10/30 | 29,015 | 29,085 | 28,300 | 28,440 | -2.4% | 543 | - | -4.04% | - | - |
10/27 | 29,030 | 29,205 | 29,030 | 29,140 | +1.22% | 125 | - | -2.02% | - | - |
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 | 18,020 6/6 | 14,560 4/14 | 140 5/7 | +9.98% 6/6 | -13.32% 8/4 |
2009年 7月期 | 15,490 8/13 | 7,800 12/8 | 4,646 6/30 | +19.91% 4/3 | -28.13% 10/27 |
2010年 7月期 | 13,590 1/15 | 10,430 7/22 | 2,847 12/16 | +7.95% 12/24 | -9.32% 2/8 |
2011年 7月期 | 13,890 2/17 | 10,300 9/1 8/26 | 2,998 12/30 | +7.51% 11/22 | -18.97% 3/15 |
2012年 7月期 | 13,100 4/2 | 9,080 11/24 11/22 | 10,051 10/24 | +10.48% 2/20 | -8.97% 7/25 |
2013年 7月期 | 22,210 5/22 | 9,980 10/11 | 14,073 5/23 | +13.79% 1/4 | -10.68% 6/13 |
2014年 7月期 | 21,380 1/16 | 18,230 5/21 | 5,425 2/4 | +5.1% 6/4 | -10.84% 2/4 |
2015年 7月期 | 27,870 5/28 | 18,960 10/17 | 10,927 6/19 | +9.04% 11/14 | -14.02% 8/25 |
2016年 7月期 | 25,450 8/11 | 16,070 7/6 | 9,576 8/28 | +6.96% 10/9 | -15.96% 2/12 |
2017年 7月期 | 22,480 12/16 | 17,150 8/4 8/3 | 3,131 4/10 | +9.02% 12/1 | -6.3% 4/17 4/13 |
2018年 7月期 | 25,180 1/23 | 20,300 8/29 | 1,060 1/5 | +6.28% 9/26 | -6.64% 2/14 |
2019年 7月期 | 22,800 10/2 | 18,100 12/25 | 2,003 11/30 11/2 | +5.53% 4/18 | -11.01% 12/25 |
2020年 7月期 | 21,470 11/12 | 14,380 3/17 | 1,259 9/2 | +10.58% 6/8 | -20.5% 3/16 |
2021年 7月期 | 25,250 6/16 | 15,800 8/3 | 2,329 11/10 | +9.59% 6/4 | -7.56% 8/20 |
2022年 7月期 | 26,965 1/18 | 20,340 3/8 | 7,201 5/11 | +8.66% 1/5 | -15.67% 3/8 |
2023年 7月期 | 28,915 7/6 | 21,150 1/16 1/4 | 3,540 7/10 | +12.36% 6/14 | -7.88% 12/21 |
最新 | 38,690 2024/3/27 | 592 | +5.56% 36,651 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 51%(1.51倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- 22%(1.22倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/03/27 vs 2023/12/29
- 36%(1.36倍)
- 過去安値
7,800円(2008/12/08) - 396%(4.96倍)
38,690円(3/27)