株価チャート
株価
5/20
- 前日 (5/17)
- 33,730
- 始値
- 33,760
- 高値
- 34,130
- 安値
- 33,760
- 終値 +0.3%
- 33,830
- 出来高 +128.26%
- 210
乖離率
- 株価(5日)
移動平均値 - +0.25%
33,746 - 株価(25日)
移動平均値 - +2.27%
33,080 - 出来高(5日)
移動平均値 - -11.76%
238
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 33,760 | 34,130 | 33,760 | 33,830 | +0.3% | 210 | - | +2.27% | - | - |
05/17 | 33,870 | 33,870 | 33,590 | 33,730 | -0.62% | 92 | - | +1.98% | - | - |
05/16 | 33,740 | 33,940 | 33,590 | 33,940 | +1.43% | 212 | - | +2.59% | - | - |
05/15 | 33,720 | 33,760 | 33,450 | 33,460 | -0.92% | 185 | - | +1.16% | - | - |
05/14 | 33,580 | 33,800 | 33,560 | 33,770 | +1.26% | 493 | - | +2.08% | - | - |
05/13 | 33,150 | 33,390 | 33,150 | 33,350 | +0.57% | 51 | - | +0.79% | - | - |
05/10 | 33,000 | 33,610 | 33,000 | 33,160 | +0.48% | 493 | - | +0.18% | - | - |
05/09 | 32,900 | 33,150 | 32,900 | 33,000 | +0.33% | 79 | - | -0.4% | - | - |
05/08 | 33,290 | 33,310 | 32,880 | 32,890 | -1.2% | 103 | - | -0.89% | - | - |
05/07 | 33,280 | 33,310 | 33,160 | 33,290 | +1.43% | 70 | - | +0.11% | - | - |
05/02 | 32,810 | 32,870 | 32,760 | 32,820 | -0.52% | 103 | - | -1.45% | - | - |
05/01 | 33,010 | 33,010 | 32,780 | 32,990 | -0.45% | 69 | - | -1.18% | - | - |
04/30 | 33,100 | 33,140 | 32,920 | 33,140 | +1.07% | 138 | - | -0.92% | - | - |
04/26 | 32,690 | 32,870 | 32,480 | 32,790 | +1.02% | 70 | - | -2.13% | - | - |
04/25 | 32,610 | 32,780 | 32,460 | 32,460 | -1.58% | 410 | - | -3.39% | - | - |
04/24 | 32,840 | 32,980 | 32,740 | 32,980 | +1.01% | 65 | - | -2.12% | - | - |
04/23 | 32,700 | 32,700 | 32,500 | 32,650 | +0.74% | 51 | - | -3.28% | - | - |
04/22 | 32,380 | 32,540 | 32,360 | 32,410 | +1.22% | 44 | - | -4.17% | - | - |
04/19 | 32,270 | 32,270 | 31,660 | 32,020 | -1.48% | 706 | - | -5.47% | - | - |
04/18 | 32,390 | 32,640 | 32,380 | 32,500 | +0.03% | 267 | - | -4.25% | - | - |
04/17 | 32,940 | 32,940 | 32,430 | 32,490 | -1.16% | 1,315 | - | -4.41% | - | - |
04/16 | 33,060 | 33,060 | 32,790 | 32,870 | -1.29% | 311 | - | -3.45% | - | - |
04/15 | 33,330 | 33,340 | 33,200 | 33,300 | -0.98% | 72 | - | -2.31% | - | - |
04/12 | 33,590 | 33,800 | 33,560 | 33,630 | +0.27% | 138 | - | -1.47% | - | - |
04/11 | 33,400 | 33,580 | 33,370 | 33,540 | -0.45% | 69 | - | -1.81% | - | - |
04/10 | 33,910 | 33,930 | 33,690 | 33,690 | -0.65% | 61 | - | -1.44% | - | - |
04/09 | 33,910 | 33,920 | 33,720 | 33,910 | +0.3% | 256 | - | -0.85% | - | - |
04/08 | 33,700 | 33,970 | 33,700 | 33,810 | +0.65% | 91 | - | -1.19% | - | - |
04/05 | 33,830 | 33,830 | 33,300 | 33,590 | -0.89% | 206 | - | -1.91% | - | - |
04/04 | 33,880 | 34,110 | 33,830 | 33,890 | +0.71% | 53 | - | -1.1% | - | - |
04/03 | 33,860 | 33,860 | 33,600 | 33,650 | -1.15% | 199 | - | -1.84% | - | - |
04/02 | 34,340 | 34,420 | 33,930 | 34,040 | -0.73% | 73 | - | -0.76% | - | - |
04/01 | 34,640 | 34,640 | 34,250 | 34,290 | -0.98% | 309 | - | -0.03% | - | - |
03/29 | 34,570 | 34,660 | 34,490 | 34,630 | +0.44% | 83 | - | +1.01% | - | - |
03/28 | 34,930 | 35,440 | 34,390 | 34,480 | -0.98% | 131 | - | +0.66% | - | - |
03/27 | 34,600 | 34,870 | 34,600 | 34,820 | +0.66% | 36 | - | +1.73% | - | - |
03/26 | 34,580 | 34,620 | 34,440 | 34,590 | 0% | 98 | - | +1.16% | - | - |
03/25 | 34,870 | 34,960 | 34,590 | 34,590 | -1.57% | 163 | - | +1.23% | - | - |
03/22 | 34,840 | 35,140 | 34,840 | 35,140 | +0.75% | 225 | - | +2.95% | - | - |
03/21 | 34,860 | 35,030 | 34,780 | 34,880 | +1.13% | 251 | - | +2.36% | - | - |
03/19 | 34,300 | 34,520 | 34,150 | 34,490 | +0.58% | 55 | - | +1.32% | - | - |
03/18 | 33,830 | 34,300 | 33,830 | 34,290 | +1.75% | 85 | - | +0.87% | - | - |
03/15 | 33,550 | 33,840 | 33,550 | 33,700 | -0.03% | 54 | - | -0.74% | - | - |
03/14 | 33,560 | 33,720 | 33,450 | 33,710 | -0.03% | 3,773 | - | -0.61% | - | - |
03/13 | 34,090 | 34,090 | 33,610 | 33,720 | -0.3% | 46 | - | -0.51% | - | - |
03/12 | 33,720 | 33,860 | 33,470 | 33,820 | -0.47% | 304 | - | -0.18% | - | - |
03/11 | 33,960 | 34,040 | 33,640 | 33,980 | -1.28% | 294 | - | +0.34% | - | - |
03/08 | 34,300 | 34,540 | 33,910 | 34,420 | +0.35% | 70 | - | +1.74% | - | - |
03/07 | 34,530 | 34,530 | 34,250 | 34,300 | +0.5% | 272 | - | +1.52% | - | - |
03/06 | 34,060 | 34,180 | 33,910 | 34,130 | -0.18% | 204 | - | +1.14% | - | - |
03/05 | 34,080 | 34,270 | 34,000 | 34,190 | -0.29% | 494 | - | +1.44% | - | - |
03/04 | 34,870 | 34,870 | 34,230 | 34,290 | -0.44% | 207 | - | +1.89% | - | - |
03/01 | 34,200 | 34,440 | 34,170 | 34,440 | +0.82% | 184 | - | +2.46% | - | - |
02/29 | 34,140 | 34,230 | 33,950 | 34,160 | -0.32% | 272 | - | +1.75% | - | - |
02/28 | 34,070 | 34,290 | 34,070 | 34,270 | +0.47% | 63 | - | +2.14% | - | - |
02/27 | 34,160 | 34,250 | 34,100 | 34,110 | +0.06% | 90 | - | +1.72% | - | - |
02/26 | 34,100 | 34,260 | 34,000 | 34,090 | +0.59% | 201 | - | +1.77% | - | - |
02/22 | 34,050 | 34,050 | 33,890 | 33,890 | +0.18% | 91 | - | +1.29% | - | - |
02/21 | 33,650 | 33,830 | 33,650 | 33,830 | 0% | 34 | - | +1.19% | - | - |
02/20 | 34,000 | 34,000 | 33,730 | 33,830 | -0.35% | 511 | - | +1.25% | - | - |
02/19 | 33,810 | 33,970 | 33,730 | 33,950 | -0.26% | 292 | - | +1.63% | - | - |
02/16 | 34,070 | 36,350 | 33,940 | 34,040 | +1.19% | 217 | - | +1.97% | - | - |
02/15 | 33,900 | 33,900 | 33,620 | 33,640 | -0.27% | 97 | - | +0.89% | - | - |
02/14 | 33,750 | 33,910 | 33,600 | 33,730 | -0.88% | 92 | - | +1.28% | - | - |
02/13 | 33,920 | 34,080 | 33,750 | 34,030 | +2.16% | 262 | - | +2.38% | - | - |
02/09 | 33,270 | 33,560 | 33,270 | 33,310 | +0.42% | 52 | - | +0.48% | - | - |
02/08 | 33,060 | 33,290 | 32,920 | 33,170 | +0.97% | 49 | - | +0.27% | - | - |
02/07 | 32,910 | 32,940 | 32,730 | 32,850 | -0.76% | 141 | - | -0.51% | - | - |
02/06 | 33,410 | 33,410 | 33,100 | 33,100 | -0.96% | 44 | - | +0.42% | - | - |
02/05 | 33,720 | 33,720 | 33,390 | 33,420 | -0.12% | 334 | - | +1.59% | - | - |
02/02 | 33,430 | 33,610 | 33,330 | 33,460 | +1% | 128 | - | +2.02% | - | - |
02/01 | 33,050 | 33,170 | 33,000 | 33,130 | -0.45% | 192 | - | +1.31% | - | - |
01/31 | 33,110 | 33,280 | 32,970 | 33,280 | 0% | 387 | - | +2.03% | - | - |
01/30 | 33,320 | 33,360 | 33,200 | 33,280 | +0.48% | 50 | - | +2.31% | - | - |
01/29 | 32,910 | 33,230 | 32,910 | 33,120 | +0.49% | 171 | - | +2.08% | - | - |
01/26 | 33,170 | 33,170 | 32,930 | 32,960 | -0.9% | 83 | - | +1.85% | - | - |
01/25 | 33,310 | 33,310 | 33,200 | 33,260 | -0.57% | 45 | - | +3.06% | - | - |
01/24 | 33,650 | 33,650 | 33,290 | 33,450 | -0.48% | 266 | - | +3.94% | - | - |
01/23 | 34,010 | 34,010 | 33,580 | 33,610 | -0.41% | 41 | - | +4.76% | - | - |
01/22 | 33,420 | 33,750 | 33,420 | 33,750 | +1.5% | 162 | - | +5.55% | - | - |
01/19 | 33,500 | 33,500 | 33,200 | 33,250 | +0.24% | 145 | - | +4.36% | - | - |
01/18 | 33,090 | 33,250 | 33,070 | 33,170 | -0.12% | 39 | - | +4.4% | - | - |
01/17 | 33,400 | 33,630 | 33,210 | 33,210 | -0.24% | 218 | - | +4.86% | - | - |
01/16 | 33,610 | 33,610 | 33,260 | 33,290 | -1.22% | 290 | - | +5.42% | - | - |
01/15 | 33,580 | 33,700 | 33,300 | 33,700 | +0.96% | 365 | - | +7.01% | - | - |
01/12 | 33,150 | 33,470 | 33,070 | 33,380 | +1.12% | 166 | - | +6.4% | - | - |
01/11 | 33,010 | 33,050 | 32,780 | 33,010 | +1.04% | 170 | - | +5.57% | - | - |
01/10 | 32,310 | 32,700 | 32,260 | 32,670 | +1.68% | 167 | - | +4.75% | - | - |
01/09 | 31,870 | 32,170 | 31,870 | 32,130 | +1.07% | 105 | - | +3.23% | - | - |
01/05 | 31,690 | 31,790 | 31,650 | 31,790 | +0.63% | 69 | - | +2.26% | - | - |
01/04 | 31,340 | 31,590 | 31,180 | 31,590 | +0.03% | 86 | - | +1.73% | - | - |
2023 | ||||||||||
12/29 | 31,520 | 31,700 | 31,500 | 31,580 | +0.45% | 253 | - | +1.76% | - | - |
12/28 | 31,330 | 31,570 | 31,330 | 31,440 | -0.06% | 44 | - | +1.36% | - | - |
12/27 | 31,150 | 31,530 | 31,150 | 31,460 | +1.45% | 289 | - | +1.46% | - | - |
12/26 | 31,020 | 31,020 | 30,960 | 31,010 | -0.03% | 116 | - | +0.07% | - | - |
12/25 | 31,300 | 31,300 | 31,020 | 31,020 | -0.1% | 38 | - | +0.13% | - | - |
12/22 | 31,060 | 31,100 | 31,050 | 31,050 | +0.13% | 63 | - | +0.23% | - | - |
12/21 | 30,860 | 31,010 | 30,860 | 31,010 | -0.61% | 86 | - | +0.16% | - | - |
12/20 | 31,140 | 31,400 | 31,140 | 31,200 | +0.55% | 99 | - | +0.82% | - | - |
12/19 | 30,900 | 31,030 | 30,810 | 31,030 | +0.94% | 14 | - | +0.39% | - | - |
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 | 12,860 7/2 | 11,690 3/25 | 410 4/8 | - | -24.15% 10/10 |
2009年 7月期 | 11,850 9/2 | 7,410 3/13 3/12 | 404 5/7 | +7.41% 12/10 | -20.19% 10/27 |
2010年 7月期 | 9,790 4/5 | 8,050 11/30 | 9,654 2/22 | +6.08% 1/15 | -7.89% 5/25 |
2011年 7月期 | 9,390 2/17 | 7,600 3/15 | 2,809 12/30 | +5.66% 12/8 | -15.16% 3/15 |
2012年 7月期 | 8,380 4/2 | 7,180 6/4 | 5,771 5/23 | +7.58% 7/4 | -5.94% 5/18 |
2013年 7月期 | 12,950 7/24 | 7,630 10/15 | 982 4/9 | +8.94% 4/24 | -10.48% 6/7 |
2014年 7月期 | 14,930 1/14 | 11,630 8/28 | 2,757 10/23 | +6.27% 6/5 | -9.84% 2/4 |
2015年 7月期 | 18,510 7/30 | 13,150 10/17 | 3,548 9/29 | +8.11% 11/4 | -9.72% 8/25 |
2016年 7月期 | 19,180 8/11 | 14,490 2/12 | 1,016 6/13 | +7.06% 10/26 | -11.4% 1/21 |
2017年 7月期 | 20,950 6/26 6/20 | 16,020 11/9 | 1,010 6/29 | +6.7% 12/14 | -5.66% 11/9 |
2018年 7月期 | 22,750 1/4 | 19,700 9/7 | 203 10/11 | +5.52% 10/18 | -6.92% 2/14 |
2019年 7月期 | 24,400 9/28 | 17,970 12/26 | 255 7/18 | +6.52% 2/13 | -12.24% 12/25 |
2020年 7月期 | 25,110 7/10 | 16,930 3/13 | 666 7/14 | +8.65% 4/17 | -24.95% 3/13 |
2021年 7月期 | 31,900 3/18 | 23,960 8/3 | 2,217 11/6 | +6.33% 2/16 | -6.47% 5/13 |
2022年 7月期 | 31,850 11/15 | 26,100 1/27 | 1,302 3/4 | +8.47% 9/8 | -7.21% 5/12 |
2023年 7月期 | 31,160 6/29 | 26,440 3/16 | 4,535 7/4 | +4.12% 5/22 | -4.75% 12/20 |
最新 | 33,830 2024/5/20 | 210 | +2.27% 33,080 |
年間値上がり率
- 2009/12/30 vs 2008/12/22
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 76%(1.76倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- 19%(1.19倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/05/20 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
7,180円(2012/06/04) - 371%(4.71倍)
33,830円(5/20)