株価チャート
株価
10/4
- 前日 (10/3)
- 38,270
- 始値
- 38,290
- 高値
- 38,630
- 安値
- 38,290
- 終値 +0.94%
- 38,630
- 出来高 +70.83%
- 41
乖離率
- 株価（5日）
移動平均値 - +1.18%
38,178 - 株価（25日）
移動平均値 - +2.49%
37,692 - 出来高（5日）
移動平均値 - -31.67%
60
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 38,290 | 38,630 | 38,290 | 38,630 | +0.94% | 41 | - | +2.49% | - | - |
| 10/03 | 38,260 | 38,460 | 38,120 | 38,270 | +1.32% | 24 | - | +1.64% | - | - |
| 10/02 | 38,030 | 38,070 | 37,740 | 37,770 | -1.07% | 74 | - | +0.38% | - | - |
| 10/01 | 38,340 | 39,340 | 38,180 | 38,180 | +0.37% | 54 | - | +1.52% | - | - |
| 09/30 | 37,560 | 38,320 | 37,560 | 38,040 | -2.46% | 108 | - | +1.22% | - | - |
| 09/27 | 38,510 | 39,000 | 38,280 | 39,000 | +1.88% | 1,218 | - | +3.86% | - | - |
| 09/26 | 37,810 | 38,400 | 37,810 | 38,280 | +1.62% | 157 | - | +2.18% | - | - |
| 09/25 | 37,790 | 37,790 | 37,510 | 37,670 | -0.32% | 113 | - | +0.67% | - | - |
| 09/24 | 37,820 | 38,000 | 37,630 | 37,790 | +0.77% | 57 | - | +1.09% | - | - |
| 09/20 | 37,700 | 37,710 | 37,500 | 37,500 | 0% | 175 | - | +0.4% | - | - |
| 09/19 | 37,390 | 37,700 | 37,390 | 37,500 | +1.11% | 3,046 | - | +0.52% | - | - |
| 09/18 | 37,440 | 37,460 | 37,000 | 37,090 | -0.54% | 181 | - | -0.45% | - | - |
| 09/17 | 36,900 | 37,330 | 36,870 | 37,290 | +1.06% | 297 | - | +0.24% | - | - |
| 09/13 | 37,660 | 37,660 | 36,900 | 36,900 | -0.97% | 122 | - | -0.56% | - | - |
| 09/12 | 37,100 | 37,640 | 37,050 | 37,260 | +0.43% | 68 | - | +0.56% | - | - |
| 09/11 | 37,760 | 37,760 | 36,930 | 37,100 | -2.45% | 554 | - | +0.25% | - | - |
| 09/10 | 38,030 | 38,260 | 37,890 | 38,030 | +0.69% | 1,319 | - | +2.96% | - | - |
| 09/09 | 37,000 | 37,800 | 37,000 | 37,770 | +0.4% | 135 | - | +2.63% | - | - |
| 09/06 | 37,600 | 37,760 | 37,440 | 37,620 | +0.48% | 553 | - | +2.31% | - | - |
| 09/05 | 37,100 | 37,490 | 37,100 | 37,440 | +0.59% | 260 | - | +1.74% | - | - |
| 09/04 | 37,200 | 37,490 | 37,060 | 37,220 | -0.64% | 166 | - | +0.92% | - | - |
| 09/03 | 37,170 | 37,610 | 37,170 | 37,460 | +0.43% | 57 | - | +1.38% | - | - |
| 09/02 | 37,600 | 37,600 | 37,120 | 37,300 | -0.82% | 163 | - | +0.75% | - | - |
| 08/30 | 37,620 | 37,620 | 37,420 | 37,610 | +0.05% | 52 | - | +1.41% | - | - |
| 08/29 | 37,540 | 37,590 | 37,490 | 37,590 | -0.03% | 48 | - | +1.21% | - | - |
| 08/28 | 37,600 | 37,670 | 37,420 | 37,600 | -0.16% | 107 | - | +1.1% | - | - |
| 08/27 | 37,370 | 37,660 | 37,370 | 37,660 | +0.83% | 97 | - | +1.05% | - | - |
| 08/26 | 37,410 | 37,410 | 37,210 | 37,350 | -0.35% | 125 | - | +0.01% | - | - |
| 08/23 | 37,420 | 37,560 | 37,330 | 37,480 | +0.64% | 77 | - | +0.13% | - | - |
| 08/22 | 37,090 | 37,260 | 37,000 | 37,240 | +0.98% | 116 | - | -0.74% | - | - |
| 08/21 | 36,730 | 37,070 | 36,730 | 36,880 | -0.67% | 48 | - | -1.85% | - | - |
| 08/20 | 36,800 | 37,130 | 36,800 | 37,130 | +0.95% | 36 | - | -1.37% | - | - |
| 08/19 | 36,840 | 36,970 | 36,780 | 36,780 | -0.54% | 82 | - | -2.55% | - | - |
| 08/16 | 37,000 | 37,000 | 36,650 | 36,980 | +1.65% | 274 | - | -2.25% | - | - |
| 08/15 | 36,430 | 36,480 | 36,280 | 36,380 | +0.36% | 92 | - | -4.07% | - | - |
| 08/14 | 36,030 | 36,320 | 36,020 | 36,250 | +1.57% | 172 | - | -4.65% | - | - |
| 08/13 | 35,530 | 35,790 | 35,500 | 35,690 | +1.97% | 168 | - | -6.36% | - | - |
| 08/09 | 36,180 | 36,180 | 35,000 | 35,000 | -1.35% | 208 | - | -8.43% | - | - |
| 08/08 | 36,120 | 36,120 | 35,480 | 35,480 | -1.77% | 152 | - | -7.53% | - | - |
| 08/07 | 35,180 | 36,120 | 34,480 | 36,120 | +2.27% | 814 | - | -6.18% | - | - |
| 08/06 | 36,730 | 36,730 | 34,710 | 35,320 | +1.76% | 260 | - | -8.5% | - | - |
| 08/05 | 34,950 | 36,330 | 33,750 | 34,710 | -6.19% | 143 | - | -10.38% | - | - |
| 08/02 | 37,220 | 37,480 | 36,960 | 37,000 | -3.55% | 347 | - | -4.83% | - | - |
| 08/01 | 39,380 | 39,380 | 38,070 | 38,360 | -2.74% | 995 | - | -1.49% | - | - |
| 07/31 | 38,810 | 39,440 | 38,790 | 39,440 | +1.31% | 76 | - | +1.23% | - | - |
| 07/30 | 39,270 | 39,290 | 38,900 | 38,930 | -0.94% | 70 | - | -0.01% | - | - |
| 07/29 | 38,960 | 39,380 | 38,960 | 39,300 | +1.03% | 372 | - | +1.02% | - | - |
| 07/26 | 38,930 | 38,950 | 38,780 | 38,900 | -0.08% | 90 | - | +0.14% | - | - |
| 07/25 | 38,430 | 39,670 | 38,430 | 38,930 | +0.08% | 602 | - | +0.33% | - | - |
| 07/24 | 39,560 | 39,560 | 38,900 | 38,900 | -1.57% | 111 | - | +0.35% | - | - |
| 07/23 | 39,600 | 39,640 | 39,390 | 39,520 | -0.15% | 149 | - | +2.03% | - | - |
| 07/22 | 39,420 | 39,620 | 39,400 | 39,580 | +0.25% | 217 | - | +2.33% | - | - |
| 07/19 | 39,770 | 39,770 | 39,260 | 39,480 | -0.33% | 226 | - | +2.2% | - | - |
| 07/18 | 38,620 | 39,670 | 38,620 | 39,610 | +2.3% | 281 | - | +2.67% | - | - |
| 07/17 | 38,670 | 38,720 | 38,640 | 38,720 | +0.13% | 195 | - | +0.47% | - | - |
| 07/16 | 39,030 | 39,030 | 38,670 | 38,670 | -2.1% | 250 | - | +0.32% | - | - |
| 07/12 | 38,520 | 39,500 | 38,520 | 39,500 | +1.18% | 120 | - | +2.44% | - | - |
| 07/11 | 38,930 | 39,040 | 38,930 | 39,040 | -0.46% | 140 | - | +1.33% | - | - |
| 07/10 | 38,810 | 39,220 | 38,810 | 39,220 | +1.06% | 243 | - | +1.83% | - | - |
| 07/09 | 38,570 | 38,900 | 38,570 | 38,810 | +0.54% | 77 | - | +0.81% | - | - |
| 07/08 | 38,290 | 38,630 | 38,290 | 38,600 | +0.42% | 274 | - | +0.25% | - | - |
| 07/05 | 38,720 | 38,810 | 38,440 | 38,440 | -0.59% | 134 | - | -0.18% | - | - |
| 07/04 | 38,640 | 38,710 | 38,210 | 38,670 | -0.1% | 121 | - | +0.43% | - | - |
| 07/03 | 38,480 | 38,720 | 38,400 | 38,710 | +0.13% | 55 | - | +0.6% | - | - |
| 07/02 | 38,470 | 38,660 | 38,350 | 38,660 | +0.29% | 80 | - | +0.53% | - | - |
| 07/01 | 38,560 | 38,560 | 38,390 | 38,550 | +0.47% | 640 | - | +0.24% | - | - |
| 06/28 | 38,700 | 38,700 | 38,260 | 38,370 | -0.65% | 196 | - | -0.26% | - | - |
| 06/27 | 38,730 | 38,730 | 38,450 | 38,620 | -0.49% | 13 | - | +0.34% | - | - |
| 06/26 | 38,730 | 38,810 | 38,710 | 38,810 | +0.1% | 25 | - | +0.81% | - | - |
| 06/25 | 38,340 | 38,770 | 38,340 | 38,770 | +1.55% | 173 | - | +0.7% | - | - |
| 06/24 | 38,000 | 38,240 | 37,940 | 38,180 | +0.69% | 65 | - | -0.87% | - | - |
| 06/21 | 37,720 | 38,160 | 37,720 | 37,920 | +0.42% | 156 | - | -1.66% | - | - |
| 06/20 | 37,810 | 38,010 | 37,560 | 37,760 | -0.71% | 49 | - | -2.19% | - | - |
| 06/19 | 38,130 | 38,170 | 37,950 | 38,030 | -0.26% | 200 | - | -1.61% | - | - |
| 06/18 | 38,320 | 38,330 | 38,130 | 38,130 | -0.08% | 225 | - | -1.44% | - | - |
| 06/17 | 38,100 | 38,190 | 37,990 | 38,160 | -0.47% | 62 | - | -1.43% | - | - |
| 06/14 | 38,040 | 38,440 | 37,980 | 38,340 | +0.39% | 84 | - | -1.04% | - | - |
| 06/13 | 38,540 | 38,540 | 38,160 | 38,190 | -1.16% | 212 | - | -1.51% | - | - |
| 06/12 | 38,750 | 38,760 | 38,560 | 38,640 | -0.54% | 291 | - | -0.39% | - | - |
| 06/11 | 38,920 | 39,300 | 38,850 | 38,850 | -0.41% | 67 | - | +0.17% | - | - |
| 06/10 | 38,950 | 39,010 | 38,840 | 39,010 | +0.7% | 151 | - | +0.6% | - | - |
| 06/07 | 38,420 | 38,820 | 38,420 | 38,740 | +0.16% | 126 | - | -0.06% | - | - |
| 06/06 | 38,950 | 39,500 | 38,630 | 38,680 | -0.44% | 72 | - | -0.2% | - | - |
| 06/05 | 38,820 | 38,900 | 38,680 | 38,850 | -0.13% | 73 | - | +0.25% | - | - |
| 06/04 | 38,740 | 38,900 | 38,590 | 38,900 | +0.36% | 82 | - | +0.43% | - | - |
| 06/03 | 38,470 | 38,790 | 38,470 | 38,760 | +1.12% | 147 | - | +0.16% | - | - |
| 05/31 | 38,110 | 38,330 | 38,060 | 38,330 | +0.68% | 149 | - | -0.9% | - | - |
| 05/30 | 37,880 | 38,070 | 37,640 | 38,070 | -0.08% | 170 | - | -1.57% | - | - |
| 05/29 | 38,610 | 38,610 | 38,060 | 38,100 | -1.52% | 168 | - | -1.48% | - | - |
| 05/28 | 38,790 | 38,850 | 38,600 | 38,690 | -0.49% | 126 | - | +0.17% | - | - |
| 05/27 | 38,910 | 38,910 | 38,760 | 38,880 | +0.23% | 63 | - | +0.79% | - | - |
| 05/24 | 38,470 | 38,810 | 38,470 | 38,790 | -0.28% | 101 | - | +0.72% | - | - |
| 05/23 | 38,710 | 38,950 | 38,590 | 38,900 | +0.1% | 33 | - | +1.15% | - | - |
| 05/22 | 39,120 | 39,160 | 38,860 | 38,860 | -0.66% | 42 | - | +1.14% | - | - |
| 05/21 | 39,350 | 39,360 | 39,120 | 39,120 | -0.58% | 58 | - | +1.9% | - | - |
| 05/20 | 39,220 | 39,400 | 39,050 | 39,350 | +0.95% | 246 | - | +2.64% | - | - |
| 05/17 | 39,090 | 39,260 | 38,910 | 38,980 | +0.13% | 135 | - | +1.82% | - | - |
| 05/16 | 38,950 | 38,950 | 38,670 | 38,930 | -0.05% | 124 | - | +1.78% | - | - |
| 05/15 | 39,060 | 39,120 | 38,900 | 38,950 | +0.39% | 81 | - | +1.93% | - | - |
| 05/14 | 38,860 | 39,230 | 38,750 | 38,800 | -0.08% | 139 | - | +1.67% | - | - |
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 | 18,990 4/7 | 16,610 7/15 | 300 5/26 | +6.54% 8/1 | -19.1% 10/23 |
| 2009年 7月期 | 18,670 8/1 | 11,040 3/4 | 872 9/16 | +8.65% 3/26 | -23.69% 10/28 |
| 2010年 7月期 | 15,000 1/13 | 12,690 7/22 | 2,570 2/22 | +5.81% 12/24 | -7.3% 5/21 |
| 2011年 7月期 | 13,770 2/18 | 11,400 3/15 | 1,763 12/30 | +4.48% 5/2 | -15.29% 3/15 |
| 2012年 7月期 | 15,250 4/2 | 12,270 8/9 | 416 6/28 | +5.59% 7/3 | -5.69% 5/18 |
| 2013年 7月期 | 22,970 5/16 | 14,310 8/3 | 6,165 12/28 | +7.98% 4/11 | -8.96% 6/13 |
| 2014年 7月期 | 23,320 7/4 | 19,450 9/2 | 1,285 6/10 | +5.47% 7/2 | -5.77% 2/5 |
| 2015年 7月期 | 31,400 7/30 | 21,230 10/17 | 1,844 7/15 | +7.98% 11/12 | -10.75% 8/25 |
| 2016年 7月期 | 31,950 2/2 2/1 他2件 | 26,310 9/8 | 1,923 7/19 | +9.27% 2/1 | -11.63% 9/8 |
| 2017年 7月期 | 33,950 6/20 | 26,920 8/19 | 550 6/27 | +6.55% 5/24 | -3.84% 11/15 |
| 2018年 7月期 | 35,250 12/12 | 30,600 3/5 | 601 6/28 | +5.38% 4/10 | -7.93% 2/14 |
| 2019年 7月期 | 32,350 8/1 | 27,310 7/18 | 518 9/18 | +5.31% 10/3 | -7.75% 12/25 |
| 2020年 7月期 | 29,300 11/8 | 21,600 3/17 | 1,273 6/18 | +8.5% 3/30 | -14.47% 3/13 |
| 2021年 7月期 | 28,950 6/16 | 24,660 10/30 | 1,046 12/17 | +4.89% 11/24 | -5.03% 10/30 |
| 2022年 7月期 | 30,250 9/17 | 26,075 3/9 | 668 2/9 | +6.03% 9/14 | -6.22% 11/30 |
| 2023年 7月期 | 34,650 6/19 | 28,210 1/16 | 3,390 12/2 | +5.42% 5/1 | -4.05% 1/10 |
| 最新 | 38,630 2024/10/4 | 41 | +2.49% 37,692 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/26 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/26
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/10/04 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
11,040円（2009/03/04） - 250%（3.5倍）
38,630円（10/4）