株価チャート
株価
9/18
- 前日 (9/17)
- 36,550
- 始値
- 37,040
- 高値
- 37,080
- 安値
- 36,570
- 終値 +0.57%
- 36,760
- 出来高 -61.18%
- 6,184
乖離率
- 株価（5日）
移動平均値 - +0.13%
36,712 - 株価（25日）
移動平均値 - -2.74%
37,794 - 出来高（5日）
移動平均値 - -23.85%
8,121
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 37,040 | 37,080 | 36,570 | 36,760 | +0.57% | 6,184 | - | -2.74% | - | - |
| 09/17 | 36,970 | 36,980 | 36,260 | 36,550 | -1.16% | 15,931 | - | -3.27% | - | - |
| 09/13 | 37,310 | 37,320 | 36,910 | 36,980 | -0.78% | 8,795 | - | -2.02% | - | - |
| 09/12 | 37,030 | 37,300 | 37,010 | 37,270 | +3.53% | 2,097 | - | -1.06% | - | - |
| 09/11 | 36,390 | 36,470 | 35,680 | 36,000 | -1.99% | 7,600 | - | -4.24% | - | - |
| 09/10 | 36,780 | 36,880 | 36,420 | 36,730 | +0.36% | 883 | - | -2.16% | - | - |
| 09/09 | 35,730 | 36,610 | 35,680 | 36,600 | -0.76% | 8,994 | - | -2.16% | - | - |
| 09/06 | 37,320 | 37,320 | 36,750 | 36,880 | -0.46% | 5,669 | - | -1.38% | - | - |
| 09/05 | 36,810 | 37,490 | 36,810 | 37,050 | -1.07% | 5,822 | - | -1.11% | - | - |
| 09/04 | 37,830 | 38,000 | 37,390 | 37,450 | -4.37% | 3,745 | - | -0.31% | - | - |
| 09/03 | 39,360 | 39,360 | 39,070 | 39,160 | +0.36% | 244 | - | +4.08% | - | - |
| 09/02 | 39,510 | 39,570 | 39,000 | 39,020 | -0.15% | 430 | - | +3.72% | - | - |
| 08/30 | 38,810 | 39,080 | 38,790 | 39,080 | +0.72% | 1,683 | - | +3.98% | - | - |
| 08/29 | 38,990 | 38,990 | 38,470 | 38,800 | +0.18% | 2,175 | - | +3.32% | - | - |
| 08/28 | 38,670 | 38,730 | 38,600 | 38,730 | +0.18% | 1,239 | - | +3.05% | - | - |
| 08/27 | 38,430 | 38,660 | 38,350 | 38,660 | +0.36% | 162 | - | +2.72% | - | - |
| 08/26 | 38,490 | 38,600 | 38,420 | 38,520 | -0.9% | 2,181 | - | +2.2% | - | - |
| 08/23 | 38,700 | 38,870 | 38,620 | 38,870 | +0.93% | 230 | - | +2.91% | - | - |
| 08/22 | 38,400 | 38,820 | 38,330 | 38,510 | +0.47% | 12,806 | - | +1.77% | - | - |
| 08/21 | 38,040 | 38,340 | 38,030 | 38,330 | -0.54% | 958 | - | +0.97% | - | - |
| 08/20 | 38,360 | 38,660 | 38,280 | 38,540 | +2.12% | 5,915 | - | +1.16% | - | - |
| 08/19 | 38,280 | 38,450 | 37,740 | 37,740 | -2.08% | 5,065 | - | -1.27% | - | - |
| 08/16 | 38,090 | 38,550 | 37,980 | 38,540 | +3.52% | 2,008 | - | +0.29% | - | - |
| 08/15 | 36,790 | 37,240 | 36,790 | 37,230 | +1.03% | 814 | - | -3.49% | - | - |
| 08/14 | 36,940 | 37,030 | 36,500 | 36,850 | +0.85% | 9,375 | - | -4.97% | - | - |
| 08/13 | 36,070 | 36,540 | 36,070 | 36,540 | +2.87% | 8,391 | - | -6.21% | - | - |
| 08/09 | 36,000 | 36,050 | 35,000 | 35,520 | +1.11% | 15,731 | - | -9.27% | - | - |
| 08/08 | 34,930 | 35,750 | 34,610 | 35,130 | -0.65% | 16,208 | - | -10.81% | - | - |
| 08/07 | 35,340 | 36,340 | 34,190 | 35,360 | +2.08% | 10,537 | - | -10.76% | - | - |
| 08/06 | 34,120 | 36,000 | 33,900 | 34,640 | +3.65% | 14,268 | - | -13.03% | - | - |
| 08/05 | 34,570 | 34,600 | 32,900 | 33,420 | -8.04% | 29,541 | - | -16.54% | - | - |
| 08/02 | 37,880 | 37,880 | 36,340 | 36,340 | -5.81% | 10,264 | - | -9.84% | - | - |
| 08/01 | 39,230 | 39,230 | 38,190 | 38,580 | -2.53% | 8,229 | - | -4.6% | - | - |
| 07/31 | 38,450 | 39,620 | 38,410 | 39,580 | +1.64% | 4,415 | - | -2.28% | - | - |
| 07/30 | 38,700 | 38,940 | 38,530 | 38,940 | -0.33% | 1,689 | - | -3.85% | - | - |
| 07/29 | 38,770 | 39,140 | 38,700 | 39,070 | +2.6% | 7,714 | - | -3.57% | - | - |
| 07/26 | 38,320 | 38,500 | 38,060 | 38,080 | -0.5% | 7,882 | - | -6.01% | - | - |
| 07/25 | 38,650 | 38,680 | 38,270 | 38,270 | -3.33% | 7,531 | - | -5.63% | - | - |
| 07/24 | 39,780 | 40,000 | 39,580 | 39,590 | -1.2% | 5,538 | - | -2.43% | - | - |
| 07/23 | 40,360 | 40,360 | 40,000 | 40,070 | +0.07% | 1,028 | - | -1.18% | - | - |
| 07/22 | 40,370 | 40,400 | 40,000 | 40,040 | -1.18% | 3,759 | - | -1.09% | - | - |
| 07/19 | 40,470 | 40,590 | 40,350 | 40,520 | -0.2% | 3,610 | - | +0.17% | - | - |
| 07/18 | 40,580 | 40,840 | 40,580 | 40,600 | -2.31% | 3,721 | - | +0.51% | - | - |
| 07/17 | 41,890 | 41,910 | 41,560 | 41,560 | -0.38% | 839 | - | +3.02% | - | - |
| 07/16 | 41,830 | 41,930 | 41,700 | 41,720 | +0.12% | 6,731 | - | +3.63% | - | - |
| 07/12 | 42,220 | 42,220 | 41,670 | 41,670 | -2.69% | 6,393 | - | +3.74% | - | - |
| 07/11 | 42,890 | 42,890 | 42,630 | 42,820 | +1.18% | 2,265 | - | +6.88% | - | - |
| 07/10 | 41,950 | 42,360 | 41,910 | 42,320 | +0.33% | 6,355 | - | +6.02% | - | - |
| 07/09 | 41,630 | 42,230 | 41,570 | 42,180 | +1.81% | 9,943 | - | +6.04% | - | - |
| 07/08 | 41,300 | 41,550 | 41,290 | 41,430 | +0.34% | 115 | - | +4.46% | - | - |
| 07/05 | 41,500 | 41,550 | 41,260 | 41,290 | -0.31% | 602 | - | +4.33% | - | - |
| 07/04 | 41,150 | 41,420 | 41,140 | 41,420 | +0.88% | 711 | - | +4.92% | - | - |
| 07/03 | 40,700 | 41,140 | 40,690 | 41,060 | +1.43% | 4,433 | - | +4.32% | - | - |
| 07/02 | 40,150 | 40,560 | 40,100 | 40,480 | +1.17% | 22,537 | - | +3.02% | - | - |
| 07/01 | 40,300 | 40,300 | 40,000 | 40,010 | -0.1% | 68 | - | +1.95% | - | - |
| 06/28 | 40,050 | 40,170 | 39,990 | 40,050 | +0.88% | 626 | - | +2.12% | - | - |
| 06/27 | 39,830 | 39,850 | 39,630 | 39,700 | -0.95% | 9,888 | - | +1.34% | - | - |
| 06/26 | 39,770 | 40,210 | 39,690 | 40,080 | +1.31% | 5,017 | - | +2.33% | - | - |
| 06/25 | 39,200 | 39,560 | 39,160 | 39,560 | +0.66% | 395 | - | +1.11% | - | - |
| 06/24 | 38,890 | 39,300 | 38,810 | 39,300 | +0.77% | 132 | - | +0.47% | - | - |
| 06/21 | 39,070 | 39,170 | 39,000 | 39,000 | -0.08% | 20 | - | -0.31% | - | - |
| 06/20 | 38,800 | 39,030 | 38,660 | 39,030 | +0.28% | 1,890 | - | -0.25% | - | - |
| 06/19 | 39,040 | 39,190 | 38,860 | 38,920 | +0.21% | 319 | - | -0.56% | - | - |
| 06/18 | 38,830 | 38,900 | 38,780 | 38,840 | +0.94% | 745 | - | -0.75% | - | - |
| 06/17 | 38,850 | 38,850 | 38,340 | 38,480 | -1.94% | 1,278 | - | -1.66% | - | - |
| 06/14 | 38,990 | 39,420 | 38,940 | 39,240 | +0.33% | 245 | - | +0.27% | - | - |
| 06/13 | 39,610 | 39,640 | 39,110 | 39,110 | -0.41% | 112 | - | 0% | - | - |
| 06/12 | 39,300 | 39,350 | 39,210 | 39,270 | -0.63% | 160 | - | +0.47% | - | - |
| 06/11 | 39,570 | 39,740 | 39,510 | 39,520 | +0.18% | 1,389 | - | +1.18% | - | - |
| 06/10 | 39,210 | 39,490 | 39,120 | 39,450 | +1% | 2,693 | - | +1.03% | - | - |
| 06/07 | 39,050 | 39,120 | 38,990 | 39,060 | -0.18% | 195 | - | +0.12% | - | - |
| 06/06 | 39,430 | 39,430 | 39,130 | 39,130 | +0.69% | 342 | - | +0.34% | - | - |
| 06/05 | 38,980 | 38,980 | 38,760 | 38,860 | -0.87% | 684 | - | -0.31% | - | - |
| 06/04 | 39,100 | 39,250 | 39,000 | 39,200 | -0.38% | 421 | - | +0.62% | - | - |
| 06/03 | 39,170 | 39,400 | 39,170 | 39,350 | +1.29% | 374 | - | +1.12% | - | - |
| 05/31 | 38,540 | 38,910 | 38,500 | 38,850 | +1.15% | 738 | - | -0.11% | - | - |
| 05/30 | 38,250 | 38,490 | 38,020 | 38,410 | -2.66% | 7,580 | - | -1.14% | - | - |
| 05/29 | 39,300 | 39,460 | 39,300 | 39,460 | +0.51% | 24 | - | +1.62% | - | - |
| 05/28 | 39,320 | 39,330 | 39,170 | 39,260 | -0.08% | 635 | - | +1.31% | - | - |
| 05/27 | 39,200 | 39,290 | 39,130 | 39,290 | +0.82% | 362 | - | +1.47% | - | - |
| 05/24 | 38,860 | 39,110 | 38,800 | 38,970 | -1.39% | 838 | - | +0.74% | - | - |
| 05/23 | 39,320 | 39,530 | 39,250 | 39,520 | +1.31% | 3,252 | - | +2.18% | - | - |
| 05/22 | 39,310 | 39,310 | 39,010 | 39,010 | -0.84% | 2,297 | - | +0.86% | - | - |
| 05/21 | 39,730 | 39,730 | 39,340 | 39,340 | -0.35% | 2,643 | - | +1.61% | - | - |
| 05/20 | 39,180 | 39,810 | 39,180 | 39,480 | +0.79% | 3,818 | - | +1.93% | - | - |
| 05/17 | 39,050 | 39,230 | 38,980 | 39,170 | -0.41% | 5,002 | - | +1.08% | - | - |
| 05/16 | 39,140 | 39,360 | 38,990 | 39,330 | +1.44% | 10,379 | - | +1.39% | - | - |
| 05/15 | 39,010 | 39,180 | 38,770 | 38,770 | +0.15% | 482 | - | -0.09% | - | - |
| 05/14 | 38,640 | 38,870 | 38,500 | 38,710 | +0.36% | 8,093 | - | -0.3% | - | - |
| 05/13 | 38,560 | 38,570 | 38,350 | 38,570 | -0.18% | 16,300 | - | -0.85% | - | - |
| 05/10 | 38,860 | 39,140 | 38,540 | 38,640 | +0.29% | 3,506 | - | -0.85% | - | - |
| 05/09 | 38,650 | 38,790 | 38,500 | 38,530 | -0.26% | 1,026 | - | -1.32% | - | - |
| 05/08 | 39,110 | 39,150 | 38,570 | 38,630 | -1.43% | 19,224 | - | -1.27% | - | - |
| 05/07 | 39,310 | 39,310 | 38,980 | 39,190 | +1.5% | 4,772 | - | -0.1% | - | - |
| 05/02 | 38,430 | 38,740 | 38,340 | 38,610 | -0.05% | 6,095 | - | -1.75% | - | - |
| 05/01 | 38,460 | 38,820 | 38,420 | 38,630 | -0.36% | 6,292 | - | -1.96% | - | - |
| 04/30 | 38,750 | 38,990 | 38,570 | 38,770 | +1.2% | 802 | - | -1.83% | - | - |
| 04/26 | 38,010 | 38,450 | 37,990 | 38,310 | +0.76% | 12,351 | - | -3.21% | - | - |
| 04/25 | 38,290 | 38,380 | 37,990 | 38,020 | -2.04% | 6,213 | - | -4.24% | - | - |
| 04/24 | 38,410 | 38,840 | 38,410 | 38,810 | +2.35% | 5,733 | - | -2.57% | - | - |
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 | |
| 2015年 10月期 | 20,880 8/6 | 17,530 9/8 | 1,018 4/20 | +6.33% 11/19 | -11.17% 8/25 |
| 2016年 4月期 | 20,150 12/1 | 14,800 2/12 | 1,101 2/19 | +7.66% 12/12 | -12.51% 1/21 |
| 2017年 4月期 | 22,000 10/25 | 16,150 11/9 | 18,021 9/22 | +7.32% 12/13 | -4.25% 4/14 |
| 2018年 4月期 | 25,000 1/9 | 20,700 3/26 | 2,339 10/1 | +6.27% 9/26 | -8.79% 2/6 |
| 2019年 4月期 | 23,040 10/31 10/30 他2件 | 18,950 1/4 | 4,707 11/21 | +5.95% 9/13 | -10.72% 12/25 |
| 2020年 4月期 | 24,240 1/20 | 16,540 3/17 | 19,765 12/19 | +9.86% 6/8 | -21.42% 3/16 |
| 2021年 4月期 | 31,000 9/14 | 23,240 11/2 | 21,222 9/7 | +7.79% 9/14 | -6.43% 10/7 |
| 2022年 4月期 | 30,200 11/17 | 24,990 3/9 | 94,563 12/7 | +6.89% 3/24 | -7.24% 1/27 |
| 2023年 4月期 | 34,080 7/3 6/16 | 25,985 1/4 | 25,160 8/9 | +8.12% 6/14 | -5.71% 1/4 |
| 最新 | 36,760 2024/9/18 | 6,184 | -2.74% 37,794 | ||
年間値上がり率
- 2016/12/29 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/28 vs 2016/12/29
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/28
- -13%（0.87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）
- 2024/09/18 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
14,800円（2016/02/12） - 148%（2.48倍）
36,760円（9/18）