株価チャート
株価
9/18
- 前日 (9/17)
- 29,720
- 始値
- 30,000
- 高値
- 30,000
- 安値
- 29,540
- 終値 -0.49%
- 29,575
- 出来高 +999.99%
- 1,329
乖離率
- 株価（5日）
移動平均値 - -0.15%
29,618 - 株価（25日）
移動平均値 - -2.11%
30,211 - 出来高（5日）
移動平均値 - +303.95%
329
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 | 30,000 | 30,000 | 29,540 | 29,575 | -0.49% | 1,329 | - | -2.11% | - | - |
| 09/17 | 29,735 | 29,815 | 29,460 | 29,720 | -0.2% | 115 | - | -1.61% | - | - |
| 09/13 | 30,100 | 30,100 | 29,755 | 29,780 | -0.62% | 12 | - | -1.3% | - | - |
| 09/12 | 29,840 | 30,030 | 29,840 | 29,965 | +3.15% | 58 | - | -0.57% | - | - |
| 09/11 | 29,405 | 29,530 | 28,920 | 29,050 | -1.82% | 130 | - | -3.55% | - | - |
| 09/10 | 29,975 | 29,975 | 29,590 | 29,590 | -0.45% | 57 | - | -1.73% | - | - |
| 09/09 | 29,230 | 29,725 | 29,175 | 29,725 | -0.98% | 86 | - | -1.08% | - | - |
| 09/06 | 30,210 | 30,210 | 29,955 | 30,020 | +0.07% | 57 | - | -0.04% | - | - |
| 09/05 | 29,810 | 30,280 | 29,580 | 30,000 | +0.08% | 61 | - | -0.26% | - | - |
| 09/04 | 30,400 | 30,400 | 29,970 | 29,975 | -3.62% | 208 | - | -0.61% | - | - |
| 09/03 | 31,070 | 31,270 | 31,060 | 31,100 | +0.13% | 87 | - | +2.87% | - | - |
| 09/02 | 31,200 | 31,200 | 30,890 | 31,060 | +0.32% | 43 | - | +2.57% | - | - |
| 08/30 | 30,910 | 31,000 | 30,880 | 30,960 | +0.55% | 16 | - | +2.26% | - | - |
| 08/29 | 30,620 | 30,800 | 30,620 | 30,790 | +0.06% | 21 | - | +1.7% | - | - |
| 08/28 | 30,800 | 30,800 | 30,620 | 30,770 | -0.36% | 31 | - | +1.55% | - | - |
| 08/27 | 30,710 | 30,880 | 30,690 | 30,880 | +0.23% | 92 | - | +1.72% | - | - |
| 08/26 | 30,760 | 30,870 | 30,660 | 30,810 | +0.16% | 278 | - | +1.33% | - | - |
| 08/23 | 30,620 | 30,790 | 30,590 | 30,760 | +0.85% | 41 | - | +0.95% | - | - |
| 08/22 | 30,290 | 30,590 | 30,260 | 30,500 | +1.13% | 44 | - | -0.13% | - | - |
| 08/21 | 30,150 | 30,210 | 30,000 | 30,160 | -0.92% | 15 | - | -1.54% | - | - |
| 08/20 | 30,250 | 30,440 | 30,220 | 30,440 | +1.43% | 34 | - | -0.91% | - | - |
| 08/19 | 30,360 | 30,440 | 30,010 | 30,010 | -1.35% | 125 | - | -2.56% | - | - |
| 08/16 | 30,110 | 30,420 | 30,100 | 30,420 | +2.75% | 94 | - | -1.58% | - | - |
| 08/15 | 29,725 | 29,740 | 29,495 | 29,605 | -0.02% | 105 | - | -4.52% | - | - |
| 08/14 | 29,655 | 29,655 | 29,180 | 29,610 | +0.44% | 69 | - | -4.89% | - | - |
| 08/13 | 29,060 | 29,500 | 29,060 | 29,480 | +2.15% | 62 | - | -5.62% | - | - |
| 08/09 | 29,510 | 29,510 | 28,495 | 28,860 | -0.14% | 64 | - | -7.93% | - | - |
| 08/08 | 29,530 | 29,530 | 28,900 | 28,900 | -2.13% | 10 | - | -8.22% | - | - |
| 08/07 | 28,585 | 29,685 | 28,335 | 29,530 | +2.5% | 213 | - | -6.63% | - | - |
| 08/06 | 28,190 | 29,410 | 28,190 | 28,810 | +2.65% | 114 | - | -9.17% | - | - |
| 08/05 | 28,260 | 28,840 | 27,200 | 28,065 | -4.07% | 468 | - | -11.86% | - | - |
| 08/02 | 30,510 | 30,510 | 29,255 | 29,255 | -6.26% | 229 | - | -8.56% | - | - |
| 08/01 | 31,940 | 31,940 | 30,800 | 31,210 | -2.47% | 48 | - | -2.77% | - | - |
| 07/31 | 31,690 | 32,080 | 31,510 | 32,000 | +0.66% | 222 | - | -0.4% | - | - |
| 07/30 | 32,000 | 32,000 | 31,600 | 31,790 | -1.88% | 101 | - | -1.03% | - | - |
| 07/29 | 31,560 | 32,400 | 31,560 | 32,400 | +4.85% | 104 | - | +0.9% | - | - |
| 07/26 | 30,890 | 31,100 | 30,780 | 30,900 | +0.03% | 49 | - | -3.67% | - | - |
| 07/25 | 30,920 | 31,200 | 30,810 | 30,890 | -1.75% | 166 | - | -3.77% | - | - |
| 07/24 | 31,850 | 31,900 | 31,440 | 31,440 | -2.36% | 98 | - | -2.12% | - | - |
| 07/23 | 32,330 | 32,360 | 32,120 | 32,200 | +0.31% | 24 | - | +0.25% | - | - |
| 07/22 | 32,340 | 32,400 | 32,050 | 32,100 | -1.05% | 98 | - | +0.06% | - | - |
| 07/19 | 32,560 | 32,560 | 32,280 | 32,440 | -0.22% | 120 | - | +1.17% | - | - |
| 07/18 | 32,220 | 32,670 | 32,220 | 32,510 | -0.73% | 345 | - | +1.51% | - | - |
| 07/17 | 32,500 | 32,750 | 32,500 | 32,750 | +1.08% | 67 | - | +2.38% | - | - |
| 07/16 | 32,480 | 32,490 | 32,340 | 32,400 | -0.03% | 902 | - | +1.41% | - | - |
| 07/12 | 32,600 | 32,650 | 32,340 | 32,410 | -0.95% | 121 | - | +1.51% | - | - |
| 07/11 | 32,820 | 32,820 | 32,600 | 32,720 | -0.55% | 71 | - | +2.58% | - | - |
| 07/10 | 32,730 | 32,900 | 32,560 | 32,900 | +0.37% | 638 | - | +3.32% | - | - |
| 07/09 | 32,340 | 32,810 | 32,340 | 32,780 | +1.86% | 100 | - | +3.16% | - | - |
| 07/08 | 32,310 | 32,310 | 32,170 | 32,180 | -0.06% | 25 | - | +1.44% | - | - |
| 07/05 | 32,400 | 32,420 | 32,200 | 32,200 | -0.65% | 351 | - | +1.6% | - | - |
| 07/04 | 32,500 | 32,550 | 32,380 | 32,410 | +0.19% | 59 | - | +2.4% | - | - |
| 07/03 | 31,910 | 32,350 | 31,910 | 32,350 | +1.67% | 193 | - | +2.44% | - | - |
| 07/02 | 31,900 | 31,950 | 31,740 | 31,820 | -0.19% | 135 | - | +0.95% | - | - |
| 07/01 | 32,170 | 32,170 | 31,720 | 31,880 | +0.03% | 805 | - | +1.2% | - | - |
| 06/28 | 32,210 | 32,210 | 31,840 | 31,870 | -0.13% | 157 | - | +1.27% | - | - |
| 06/27 | 31,990 | 32,000 | 30,530 | 31,910 | -0.16% | 101 | - | +1.51% | - | - |
| 06/26 | 31,880 | 32,040 | 31,820 | 31,960 | +0.38% | 115 | - | +1.8% | - | - |
| 06/25 | 31,630 | 31,840 | 31,580 | 31,840 | +1.14% | 42 | - | +1.57% | - | - |
| 06/24 | 31,560 | 31,630 | 31,360 | 31,480 | -0.25% | 670 | - | +0.49% | - | - |
| 06/21 | 31,680 | 31,730 | 31,560 | 31,560 | +0.13% | 37 | - | +0.76% | - | - |
| 06/20 | 31,420 | 31,530 | 31,320 | 31,520 | +0.48% | 38 | - | +0.71% | - | - |
| 06/19 | 31,630 | 31,630 | 31,370 | 31,370 | -0.22% | 216 | - | +0.28% | - | - |
| 06/18 | 31,340 | 31,470 | 31,340 | 31,440 | +0.77% | 376 | - | +0.54% | - | - |
| 06/17 | 31,590 | 31,590 | 31,070 | 31,200 | -1.55% | 337 | - | -0.2% | - | - |
| 06/14 | 31,440 | 31,700 | 31,420 | 31,690 | +0.7% | 103 | - | +1.37% | - | - |
| 06/13 | 31,700 | 31,800 | 31,470 | 31,470 | -0.44% | 137 | - | +0.75% | - | - |
| 06/12 | 31,570 | 31,650 | 31,540 | 31,610 | -0.47% | 159 | - | +1.26% | - | - |
| 06/11 | 31,810 | 32,040 | 31,760 | 31,760 | -0.25% | 138 | - | +1.86% | - | - |
| 06/10 | 31,650 | 31,840 | 31,460 | 31,840 | +0.6% | 136 | - | +2.23% | - | - |
| 06/07 | 31,520 | 31,650 | 31,470 | 31,650 | +0.73% | 89 | - | +1.76% | - | - |
| 06/06 | 31,440 | 31,500 | 31,410 | 31,420 | +0.8% | 149 | - | +1.1% | - | - |
| 06/05 | 31,460 | 31,460 | 31,170 | 31,170 | -0.89% | 73 | - | +0.33% | - | - |
| 06/04 | 31,360 | 31,480 | 31,310 | 31,450 | 0% | 112 | - | +1.32% | - | - |
| 06/03 | 31,410 | 31,590 | 31,400 | 31,450 | +1.03% | 697 | - | +1.4% | - | - |
| 05/31 | 30,680 | 31,130 | 30,680 | 31,130 | +1.63% | 122 | - | +0.38% | - | - |
| 05/30 | 30,600 | 30,760 | 30,420 | 30,630 | -0.97% | 54 | - | -1.2% | - | - |
| 05/29 | 31,340 | 31,340 | 30,920 | 30,930 | -1.15% | 231 | - | -0.27% | - | - |
| 05/28 | 31,190 | 31,340 | 31,190 | 31,290 | +0.68% | 78 | - | +0.96% | - | - |
| 05/27 | 31,070 | 31,080 | 30,900 | 31,080 | +0.26% | 53 | - | +0.3% | - | - |
| 05/24 | 30,800 | 31,060 | 30,620 | 31,000 | +0.13% | 97 | - | +0.05% | - | - |
| 05/23 | 30,790 | 31,040 | 30,660 | 30,960 | +0.55% | 210 | - | -0.08% | - | - |
| 05/22 | 31,110 | 31,110 | 30,790 | 30,790 | -1.41% | 306 | - | -0.7% | - | - |
| 05/21 | 31,400 | 31,540 | 31,230 | 31,230 | -0.57% | 46 | - | +0.6% | - | - |
| 05/20 | 31,040 | 31,700 | 31,040 | 31,410 | +1.42% | 158 | - | +1.15% | - | - |
| 05/17 | 30,800 | 31,050 | 30,800 | 30,970 | -0.35% | 200 | - | -0.27% | - | - |
| 05/16 | 31,170 | 31,250 | 31,000 | 31,080 | -0.06% | 173 | - | +0.03% | - | - |
| 05/15 | 31,340 | 31,360 | 31,050 | 31,100 | -0.51% | 152 | - | +0.1% | - | - |
| 05/14 | 31,240 | 31,300 | 31,080 | 31,260 | +0.22% | 144 | - | +0.64% | - | - |
| 05/13 | 31,150 | 31,210 | 30,970 | 31,190 | +0.45% | 150 | - | +0.42% | - | - |
| 05/10 | 30,880 | 31,230 | 30,880 | 31,050 | +0.13% | 50 | - | +0.02% | - | - |
| 05/09 | 30,870 | 31,180 | 30,800 | 31,010 | +1.14% | 588 | - | -0.1% | - | - |
| 05/08 | 30,730 | 30,930 | 30,640 | 30,660 | -0.74% | 850 | - | -1.22% | - | - |
| 05/07 | 31,010 | 31,010 | 30,780 | 30,890 | +0.29% | 190 | - | -0.59% | - | - |
| 05/02 | 30,770 | 30,830 | 30,720 | 30,800 | -0.74% | 132 | - | -0.95% | - | - |
| 05/01 | 30,900 | 31,170 | 30,900 | 31,030 | -0.35% | 147 | - | -0.35% | - | - |
| 04/30 | 30,500 | 31,140 | 30,500 | 31,140 | +2.17% | 308 | - | -0.08% | - | - |
| 04/26 | 30,500 | 30,630 | 30,060 | 30,480 | -1.14% | 225 | - | -2.25% | - | - |
| 04/25 | 30,960 | 31,080 | 30,740 | 30,830 | -1.6% | 56 | - | -1.33% | - | - |
| 04/24 | 30,970 | 31,330 | 30,900 | 31,330 | +1.33% | 80 | - | +0.12% | - | - |
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 | 15,650 6/6 | 13,550 7/14 | 200 4/30 4/18 | - | -15.56% 10/6 |
| 2009年 7月期 | 13,780 8/29 | 8,290 3/6 3/3 | 1,673 6/29 | +13.48% 3/27 | -24.4% 10/10 |
| 2010年 7月期 | 12,090 4/9 | 9,580 11/27 | 10,154 6/22 | +6.95% 4/1 | -10.46% 5/27 |
| 2011年 7月期 | 11,950 2/17 | 8,690 3/15 | 18,907 10/13 | +5.08% 1/12 | -19.63% 3/15 |
| 2012年 7月期 | 10,710 8/1 | 8,430 7/26 | 503 5/2 | +5.18% 7/4 | -7.92% 6/4 |
| 2013年 7月期 | 14,640 5/22 | 8,340 10/11 | 7,532 12/27 | +9% 1/4 | -10.02% 6/7 |
| 2014年 7月期 | 14,680 7/2 | 12,290 9/2 | 1,628 7/15 | +5.09% 9/27 | -8% 2/4 |
| 2015年 7月期 | 20,230 6/24 | 13,880 10/17 | 1,600 4/24 | +9.86% 12/8 | -11.4% 8/25 |
| 2016年 7月期 | 20,260 8/12 | 15,200 2/12 | 2,628 8/7 | +8.45% 10/30 | -13.15% 2/12 |
| 2017年 7月期 | 23,960 7/26 | 15,990 8/3 | 527 1/31 | +6.62% 12/9 | -3.94% 4/19 |
| 2018年 7月期 | 28,240 1/18 1/9 | 23,150 8/14 8/9 | 544 10/16 | +5.78% 11/10 | -9.15% 2/6 |
| 2019年 7月期 | 27,920 10/2 | 20,920 12/25 | 487 5/29 | +7.07% 10/2 | -11.47% 10/26 |
| 2020年 7月期 | 25,450 1/17 | 17,550 3/17 | 559 6/4 | +7.7% 4/17 | -19.86% 3/17 |
| 2021年 7月期 | 28,810 4/12 | 21,850 8/7 | 546 11/10 | +6.64% 11/27 | -4.4% 7/20 |
| 2022年 7月期 | 30,050 9/14 | 22,500 3/9 | 1,423 6/21 | +8.57% 9/14 | -10.13% 3/8 |
| 2023年 7月期 | 28,940 7/3 | 22,775 11/4 | 2,038 1/12 | +5.52% 11/24 | -5.52% 9/28 9/26 |
| 最新 | 29,575 2024/9/18 | 1,329 | -2.11% 30,211 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/29 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/29
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/27 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/27
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/09/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
8,290円（2009/03/06） - 257%（3.57倍）
29,575円（9/18）