株価チャート
株価
9/18
- 前日 (9/17)
- 35,480
- 始値
- 35,940
- 高値
- 35,940
- 安値
- 35,280
- 終値 +0.11%
- 35,520
- 出来高 -67.83%
- 854
乖離率
- 株価（5日）
移動平均値 - +0.16%
35,464 - 株価（25日）
移動平均値 - -2.73%
36,516 - 出来高（5日）
移動平均値 - -60.06%
2,138
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 | 35,940 | 35,940 | 35,280 | 35,520 | +0.11% | 854 | - | -2.73% | - | - |
| 09/17 | 35,630 | 35,890 | 34,880 | 35,480 | -0.03% | 2,655 | - | -2.79% | - | - |
| 09/13 | 35,980 | 35,980 | 35,440 | 35,490 | -1.03% | 2,162 | - | -2.61% | - | - |
| 09/12 | 35,680 | 36,030 | 35,480 | 35,860 | +2.55% | 1,592 | - | -1.43% | - | - |
| 09/11 | 35,560 | 35,560 | 34,700 | 34,970 | -2.51% | 3,426 | - | -3.72% | - | - |
| 09/10 | 36,070 | 36,250 | 35,850 | 35,870 | -0.22% | 2,850 | - | -1% | - | - |
| 09/09 | 35,150 | 36,000 | 35,110 | 35,950 | -0.69% | 6,220 | - | -0.33% | - | - |
| 09/06 | 36,490 | 36,550 | 36,100 | 36,200 | -0.85% | 1,857 | - | +0.4% | - | - |
| 09/05 | 36,220 | 36,950 | 35,850 | 36,510 | -0.22% | 9,967 | - | +1.05% | - | - |
| 09/04 | 37,060 | 37,060 | 36,410 | 36,590 | -3.43% | 6,139 | - | +0.98% | - | - |
| 09/03 | 37,590 | 37,990 | 37,590 | 37,890 | +0.91% | 3,231 | - | +4.36% | - | - |
| 09/02 | 37,580 | 37,660 | 37,340 | 37,550 | +0.45% | 1,603 | - | +3.36% | - | - |
| 08/30 | 37,190 | 37,390 | 37,150 | 37,380 | +0.56% | 2,426 | - | +2.87% | - | - |
| 08/29 | 37,130 | 37,190 | 36,970 | 37,170 | +0.24% | 874 | - | +2.23% | - | - |
| 08/28 | 37,030 | 37,080 | 36,880 | 37,080 | -0.19% | 1,304 | - | +1.82% | - | - |
| 08/27 | 36,800 | 37,150 | 36,760 | 37,150 | +1.12% | 1,369 | - | +1.74% | - | - |
| 08/26 | 36,840 | 36,880 | 36,620 | 36,740 | -0.86% | 1,458 | - | +0.39% | - | - |
| 08/23 | 36,870 | 37,120 | 36,820 | 37,060 | +0.87% | 2,957 | - | +0.94% | - | - |
| 08/22 | 36,840 | 36,840 | 36,600 | 36,740 | -0.03% | 4,452 | - | -0.26% | - | - |
| 08/21 | 36,450 | 36,750 | 36,450 | 36,750 | -0.73% | 1,173 | - | -0.6% | - | - |
| 08/20 | 37,100 | 37,120 | 36,800 | 37,020 | +0.79% | 4,935 | - | -0.19% | - | - |
| 08/19 | 37,070 | 37,250 | 36,640 | 36,730 | -1.26% | 5,110 | - | -1.23% | - | - |
| 08/16 | 37,120 | 37,200 | 36,780 | 37,200 | +2.65% | 6,738 | - | -0.31% | - | - |
| 08/15 | 35,860 | 36,400 | 35,800 | 36,240 | +1.34% | 3,503 | - | -3.13% | - | - |
| 08/14 | 35,360 | 35,950 | 35,360 | 35,760 | +2% | 6,666 | - | -4.76% | - | - |
| 08/13 | 34,690 | 35,160 | 34,690 | 35,060 | +2.88% | 43,031 | - | -6.99% | - | - |
| 08/09 | 34,850 | 34,850 | 33,840 | 34,080 | +0.38% | 61,223 | - | -10.05% | - | - |
| 08/08 | 34,040 | 34,780 | 33,800 | 33,950 | -1.16% | 5,145 | - | -10.95% | - | - |
| 08/07 | 32,880 | 35,040 | 32,880 | 34,350 | +4.73% | 12,803 | - | -10.45% | - | - |
| 08/06 | 34,480 | 34,870 | 32,600 | 32,800 | +3.27% | 8,665 | - | -14.96% | - | - |
| 08/05 | 32,830 | 33,250 | 30,100 | 31,760 | -10.74% | 16,483 | - | -18.18% | - | - |
| 08/02 | 36,810 | 36,810 | 35,440 | 35,580 | -6.59% | 17,494 | - | -8.98% | - | - |
| 08/01 | 38,830 | 38,870 | 37,440 | 38,090 | -2.76% | 11,434 | - | -2.82% | - | - |
| 07/31 | 38,320 | 39,170 | 38,040 | 39,170 | +1.98% | 2,142 | - | -0.08% | - | - |
| 07/30 | 38,410 | 38,440 | 38,160 | 38,410 | +0.05% | 884 | - | -1.92% | - | - |
| 07/29 | 38,380 | 38,640 | 38,060 | 38,390 | +1.7% | 2,150 | - | -1.88% | - | - |
| 07/26 | 37,900 | 38,100 | 37,510 | 37,750 | -0.47% | 4,798 | - | -3.4% | - | - |
| 07/25 | 38,200 | 38,200 | 37,660 | 37,930 | -1.91% | 7,377 | - | -2.87% | - | - |
| 07/24 | 39,500 | 39,500 | 38,600 | 38,670 | -2.1% | 4,122 | - | -0.9% | - | - |
| 07/23 | 39,540 | 39,650 | 39,340 | 39,500 | +0.66% | 1,307 | - | +1.39% | - | - |
| 07/22 | 39,500 | 39,560 | 39,110 | 39,240 | -1.01% | 2,492 | - | +0.98% | - | - |
| 07/19 | 39,860 | 39,860 | 39,350 | 39,640 | -1.02% | 2,765 | - | +2.17% | - | - |
| 07/18 | 39,950 | 40,160 | 39,810 | 40,050 | -0.22% | 1,662 | - | +3.47% | - | - |
| 07/17 | 40,090 | 40,240 | 40,070 | 40,140 | +0.96% | 1,523 | - | +3.93% | - | - |
| 07/16 | 39,700 | 39,960 | 39,610 | 39,760 | +0.81% | 1,258 | - | +3.15% | - | - |
| 07/12 | 39,640 | 39,720 | 39,320 | 39,440 | -1.13% | 3,275 | - | +2.48% | - | - |
| 07/11 | 39,910 | 40,060 | 39,720 | 39,890 | +0.58% | 6,845 | - | +3.8% | - | - |
| 07/10 | 39,500 | 39,720 | 39,350 | 39,660 | +0.2% | 1,885 | - | +3.42% | - | - |
| 07/09 | 39,650 | 39,650 | 39,170 | 39,580 | +0.15% | 1,668 | - | +3.4% | - | - |
| 07/08 | 39,850 | 39,880 | 39,360 | 39,520 | -0.83% | 3,022 | - | +3.35% | - | - |
| 07/05 | 40,270 | 40,310 | 39,680 | 39,850 | -0.38% | 1,843 | - | +4.27% | - | - |
| 07/04 | 39,810 | 40,210 | 39,710 | 40,000 | +0.45% | 2,518 | - | +4.82% | - | - |
| 07/03 | 39,820 | 39,820 | 39,480 | 39,820 | +0.58% | 4,145 | - | +4.58% | - | - |
| 07/02 | 39,190 | 39,770 | 39,180 | 39,590 | +1.51% | 3,221 | - | +4.18% | - | - |
| 07/01 | 38,940 | 39,190 | 38,930 | 39,000 | +1.09% | 3,347 | - | +2.78% | - | - |
| 06/28 | 38,380 | 38,670 | 38,340 | 38,580 | +0.86% | 2,747 | - | +1.79% | - | - |
| 06/27 | 38,250 | 38,320 | 38,050 | 38,250 | +0.05% | 1,509 | - | +1.01% | - | - |
| 06/26 | 38,260 | 38,370 | 38,080 | 38,230 | +0.16% | 3,636 | - | +1% | - | - |
| 06/25 | 37,610 | 38,260 | 37,610 | 38,170 | +1.95% | 2,946 | - | +0.87% | - | - |
| 06/24 | 37,270 | 37,450 | 37,130 | 37,440 | +0.54% | 1,091 | - | -1.06% | - | - |
| 06/21 | 37,240 | 37,500 | 37,210 | 37,240 | +0.46% | 5,593 | - | -1.66% | - | - |
| 06/20 | 37,100 | 37,100 | 36,800 | 37,070 | -0.35% | 2,281 | - | -2.14% | - | - |
| 06/19 | 37,080 | 37,300 | 37,080 | 37,200 | +0.3% | 2,512 | - | -1.84% | - | - |
| 06/18 | 37,070 | 37,220 | 36,900 | 37,090 | +0.27% | 1,921 | - | -2.19% | - | - |
| 06/17 | 37,620 | 37,620 | 36,850 | 36,990 | -1.94% | 5,117 | - | -2.51% | - | - |
| 06/14 | 37,310 | 37,720 | 37,270 | 37,720 | +0.91% | 1,317 | - | -0.66% | - | - |
| 06/13 | 38,110 | 38,110 | 37,350 | 37,380 | -1.55% | 7,314 | - | -1.57% | - | - |
| 06/12 | 38,060 | 38,060 | 37,860 | 37,970 | -0.65% | 2,599 | - | -0.03% | - | - |
| 06/11 | 38,500 | 38,600 | 38,190 | 38,220 | -0.13% | 2,234 | - | +0.73% | - | - |
| 06/10 | 38,000 | 38,350 | 38,000 | 38,270 | +0.82% | 3,316 | - | +0.94% | - | - |
| 06/07 | 37,990 | 38,050 | 37,850 | 37,960 | +0.05% | 1,144 | - | +0.22% | - | - |
| 06/06 | 37,940 | 38,100 | 37,840 | 37,940 | +0.26% | 1,412 | - | +0.21% | - | - |
| 06/05 | 38,560 | 38,560 | 37,770 | 37,840 | -1.99% | 6,358 | - | -0.04% | - | - |
| 06/04 | 38,750 | 38,840 | 38,480 | 38,610 | -0.97% | 2,280 | - | +2.09% | - | - |
| 06/03 | 38,640 | 39,060 | 38,640 | 38,990 | +1.35% | 4,643 | - | +3.29% | - | - |
| 05/31 | 37,880 | 38,470 | 37,880 | 38,470 | +1.64% | 2,680 | - | +2.08% | - | - |
| 05/30 | 37,510 | 37,880 | 37,320 | 37,850 | -0.18% | 2,590 | - | +0.58% | - | - |
| 05/29 | 38,190 | 38,420 | 37,890 | 37,920 | -0.71% | 2,387 | - | +0.86% | - | - |
| 05/28 | 37,990 | 38,190 | 37,980 | 38,190 | +0.53% | 1,363 | - | +1.75% | - | - |
| 05/27 | 37,750 | 37,990 | 37,730 | 37,990 | +0.8% | 1,648 | - | +1.37% | - | - |
| 05/24 | 37,620 | 37,750 | 37,310 | 37,690 | -0.48% | 4,400 | - | +0.74% | - | - |
| 05/23 | 37,630 | 37,870 | 37,270 | 37,870 | -0.05% | 3,777 | - | +1.29% | - | - |
| 05/22 | 38,080 | 38,080 | 37,780 | 37,890 | -0.97% | 3,089 | - | +1.36% | - | - |
| 05/21 | 38,120 | 38,400 | 38,100 | 38,260 | +0.42% | 5,837 | - | +2.36% | - | - |
| 05/20 | 37,590 | 38,210 | 37,590 | 38,100 | +1.57% | 2,627 | - | +2.01% | - | - |
| 05/17 | 37,400 | 37,590 | 37,230 | 37,510 | 0% | 2,964 | - | +0.49% | - | - |
| 05/16 | 38,030 | 38,030 | 37,240 | 37,510 | -0.71% | 3,241 | - | +0.47% | - | - |
| 05/15 | 37,790 | 38,090 | 37,780 | 37,780 | +0.43% | 1,988 | - | +1.21% | - | - |
| 05/14 | 37,690 | 37,830 | 37,390 | 37,620 | -0.19% | 1,041 | - | +0.85% | - | - |
| 05/13 | 37,910 | 37,910 | 37,550 | 37,690 | -0.58% | 3,189 | - | +1.08% | - | - |
| 05/10 | 37,650 | 38,240 | 37,650 | 37,910 | +1.26% | 3,180 | - | +1.7% | - | - |
| 05/09 | 37,270 | 37,640 | 37,190 | 37,440 | +1.13% | 2,233 | - | +0.49% | - | - |
| 05/08 | 37,530 | 37,530 | 37,020 | 37,020 | -1.28% | 4,078 | - | -0.63% | - | - |
| 05/07 | 37,770 | 37,770 | 37,330 | 37,500 | +0.27% | 3,388 | - | +0.53% | - | - |
| 05/02 | 37,500 | 37,530 | 37,280 | 37,400 | -0.37% | 4,212 | - | +0.24% | - | - |
| 05/01 | 37,560 | 37,630 | 37,250 | 37,540 | -0.58% | 2,160 | - | +0.55% | - | - |
| 04/30 | 37,410 | 37,840 | 37,370 | 37,760 | +2.03% | 4,294 | - | +1.12% | - | - |
| 04/26 | 36,880 | 37,160 | 36,670 | 37,010 | +0.57% | 4,370 | - | -0.88% | - | - |
| 04/25 | 37,090 | 37,340 | 36,750 | 36,800 | -1.74% | 5,485 | - | -1.56% | - | - |
| 04/24 | 37,220 | 37,450 | 37,120 | 37,450 | +0.97% | 1,403 | - | +0.09% | - | - |
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 | |
| 2013年 4月期 | 19,000 5/22 | 14,750 4/2 | 41,532 4/5 | +7.69% 5/22 | -10.69% 6/7 |
| 2014年 4月期 | 19,880 9/11 | 16,600 4/11 | 48,434 6/20 | +7.34% 11/14 | -9.15% 2/4 |
| 2015年 4月期 | 24,600 6/2 | 19,330 1/16 | 59,107 11/4 | +5.53% 2/26 2/23 | -11.56% 8/25 |
| 2016年 4月期 | 23,900 11/30 | 17,130 6/28 | 31,801 2/15 | +6.63% 12/2 | -13.28% 2/12 |
| 2017年 4月期 | 25,990 10/30 | 19,090 11/9 | 58,515 12/13 | +8.72% 12/9 | -9.11% 4/5 |
| 2018年 4月期 | 27,740 1/18 | 23,460 10/26 | 20,363 7/26 | +5.3% 9/26 | -7.77% 2/14 |
| 2019年 4月期 | 24,780 11/9 | 19,510 8/15 | 48,065 10/15 | +8.27% 9/13 | -11.09% 12/25 |
| 2020年 4月期 | 23,620 12/18 12/13 | 15,490 3/17 | 31,938 3/12 | +8.99% 6/8 | -20.15% 3/16 |
| 2021年 4月期 | 24,430 9/14 | 17,790 11/2 | 24,423 9/6 | +7.88% 3/19 | -5.04% 11/30 |
| 2022年 4月期 | 25,100 9/12 | 21,650 12/1 | 27,867 1/17 | +5.61% 1/13 | -6.93% 3/8 |
| 2023年 4月期 | 33,700 9/20 | 24,050 11/1 | 24,737 10/10 | +7.49% 9/19 | -6.02% 3/20 |
| 最新 | 35,520 2024/9/18 | 854 | -2.73% 36,516 | ||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/09/18 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
14,750円（2013/04/02） - 141%（2.41倍）
35,520円（9/18）