株価チャート
株価
4/19
- 前日 (4/18)
- 26,510
- 始値
- 26,455
- 高値
- 26,530
- 安値
- 26,200
- 終値 -0.06%
- 26,495
- 出来高 +167.71%
- 854
乖離率
- 株価（5日）
移動平均値 - -0.15%
26,536 - 株価（25日）
移動平均値 - -3.79%
27,540 - 出来高（5日）
移動平均値 - +78.29%
479
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 26,455 | 26,530 | 26,200 | 26,495 | -0.06% | 854 | - | -3.79% | - | - |
| 04/18 | 26,410 | 26,595 | 26,370 | 26,510 | +0.76% | 319 | - | -3.91% | - | - |
| 04/17 | 26,700 | 26,700 | 26,310 | 26,310 | -1.41% | 463 | - | -4.8% | - | - |
| 04/16 | 26,555 | 26,685 | 26,380 | 26,685 | +0.02% | 286 | - | -3.68% | - | - |
| 04/15 | 27,025 | 27,025 | 26,585 | 26,680 | -1.8% | 471 | - | -3.91% | - | - |
| 04/12 | 27,025 | 27,170 | 26,900 | 27,170 | +0.82% | 128 | - | -2.37% | - | - |
| 04/11 | 26,815 | 27,000 | 26,780 | 26,950 | -0.11% | 158 | - | -3.31% | - | - |
| 04/10 | 27,300 | 27,435 | 26,950 | 26,980 | -1.05% | 540 | - | -3.4% | - | - |
| 04/09 | 27,400 | 27,400 | 27,155 | 27,265 | -0.27% | 337 | - | -2.56% | - | - |
| 04/08 | 27,365 | 27,435 | 27,245 | 27,340 | +0.05% | 445 | - | -2.44% | - | - |
| 04/05 | 27,520 | 27,520 | 27,080 | 27,325 | -0.76% | 153 | - | -2.64% | - | - |
| 04/04 | 27,600 | 27,660 | 27,465 | 27,535 | +0.58% | 116 | - | -2.02% | - | - |
| 04/03 | 27,350 | 27,460 | 27,050 | 27,375 | -0.18% | 396 | - | -2.73% | - | - |
| 04/02 | 27,645 | 27,705 | 27,400 | 27,425 | -0.69% | 209 | - | -2.72% | - | - |
| 04/01 | 28,000 | 28,080 | 27,525 | 27,615 | -1.45% | 476 | - | -2.19% | - | - |
| 03/29 | 28,060 | 28,135 | 27,880 | 28,020 | -0.07% | 563 | - | -0.78% | - | - |
| 03/28 | 28,795 | 28,795 | 28,000 | 28,040 | -1.96% | 808 | - | -0.69% | - | - |
| 03/27 | 28,485 | 28,630 | 28,335 | 28,600 | +0.94% | 291 | - | +1.29% | - | - |
| 03/26 | 28,025 | 28,335 | 27,915 | 28,335 | +0.64% | 225 | - | +0.46% | - | - |
| 03/25 | 28,510 | 28,510 | 28,150 | 28,155 | -1.25% | 282 | - | -0.12% | - | - |
| 03/22 | 28,525 | 28,550 | 28,330 | 28,510 | +0.05% | 1,383 | - | +1.25% | - | - |
| 03/21 | 28,500 | 28,615 | 28,440 | 28,495 | +0.58% | 321 | - | +1.34% | - | - |
| 03/19 | 28,320 | 28,330 | 28,070 | 28,330 | -0.6% | 257 | - | +0.9% | - | - |
| 03/18 | 28,000 | 28,505 | 28,000 | 28,500 | +2.28% | 395 | - | +1.69% | - | - |
| 03/15 | 27,770 | 27,910 | 27,700 | 27,865 | +0.45% | 62 | - | -0.36% | - | - |
| 03/14 | 27,735 | 27,740 | 27,565 | 27,740 | +0.09% | 81 | - | -0.62% | - | - |
| 03/13 | 27,965 | 27,965 | 27,630 | 27,715 | -0.89% | 186 | - | -0.53% | - | - |
| 03/12 | 27,995 | 27,995 | 27,750 | 27,965 | -0.83% | 256 | - | +0.49% | - | - |
| 03/11 | 28,080 | 28,280 | 27,890 | 28,200 | -0.3% | 210 | - | +1.51% | - | - |
| 03/08 | 28,235 | 28,400 | 28,080 | 28,285 | +0.18% | 154 | - | +1.96% | - | - |
| 03/07 | 28,500 | 28,530 | 28,200 | 28,235 | -0.48% | 151 | - | +1.96% | - | - |
| 03/06 | 28,200 | 28,440 | 28,200 | 28,370 | +0.21% | 879 | - | +2.65% | - | - |
| 03/05 | 28,140 | 28,315 | 27,930 | 28,310 | +0.04% | 7,596 | - | +2.64% | - | - |
| 03/04 | 28,205 | 28,430 | 28,205 | 28,300 | -0.39% | 180 | - | +2.82% | - | - |
| 03/01 | 28,470 | 28,470 | 28,245 | 28,410 | +0.46% | 203 | - | +3.42% | - | - |
| 02/29 | 28,225 | 28,350 | 28,100 | 28,280 | -0.72% | 327 | - | +3.14% | - | - |
| 02/28 | 28,560 | 28,720 | 28,445 | 28,485 | -0.49% | 232 | - | +4.02% | - | - |
| 02/27 | 28,690 | 28,690 | 28,400 | 28,625 | +0.65% | 183 | - | +4.71% | - | - |
| 02/26 | 27,935 | 28,455 | 27,935 | 28,440 | +2.45% | 579 | - | +4.28% | - | - |
| 02/22 | 27,985 | 27,985 | 27,565 | 27,760 | -0.54% | 385 | - | +1.98% | - | - |
| 02/21 | 28,050 | 28,050 | 27,845 | 27,910 | -0.55% | 140 | - | +2.59% | - | - |
| 02/20 | 27,980 | 28,170 | 27,925 | 28,065 | +0.79% | 361 | - | +3.18% | - | - |
| 02/19 | 27,960 | 28,000 | 27,715 | 27,845 | -0.41% | 2,172 | - | +2.38% | - | - |
| 02/16 | 27,560 | 28,045 | 27,555 | 27,960 | +2.29% | 741 | - | +2.82% | - | - |
| 02/15 | 27,610 | 27,610 | 27,225 | 27,335 | -0.78% | 461 | - | +0.55% | - | - |
| 02/14 | 27,405 | 27,550 | 27,245 | 27,550 | +0.33% | 293 | - | +1.34% | - | - |
| 02/13 | 27,215 | 27,495 | 27,150 | 27,460 | +1.59% | 1,010 | - | +1.15% | - | - |
| 02/09 | 26,810 | 27,175 | 26,810 | 27,030 | +0.04% | 216 | - | -0.28% | - | - |
| 02/08 | 26,645 | 27,090 | 26,615 | 27,020 | +1.87% | 607 | - | -0.2% | - | - |
| 02/07 | 26,425 | 26,640 | 26,410 | 26,525 | +0.17% | 106 | - | -1.79% | - | - |
| 02/06 | 26,770 | 26,770 | 26,480 | 26,480 | -1.43% | 441 | - | -1.81% | - | - |
| 02/05 | 26,885 | 26,885 | 26,600 | 26,865 | +0.35% | 287 | - | -0.22% | - | - |
| 02/02 | 27,190 | 27,190 | 26,725 | 26,770 | -1.62% | 657 | - | -0.34% | - | - |
| 02/01 | 27,065 | 27,300 | 27,000 | 27,210 | +0.63% | 307 | - | +1.51% | - | - |
| 01/31 | 26,850 | 27,040 | 26,600 | 27,040 | +0.6% | 308 | - | +1.18% | - | - |
| 01/30 | 27,155 | 27,155 | 26,880 | 26,880 | -0.54% | 315 | - | +0.88% | - | - |
| 01/29 | 26,910 | 27,130 | 26,910 | 27,025 | +0.69% | 166 | - | +1.64% | - | - |
| 01/26 | 26,770 | 26,985 | 26,770 | 26,840 | -0.33% | 219 | - | +1.21% | - | - |
| 01/25 | 26,980 | 27,045 | 26,800 | 26,930 | -0.87% | 408 | - | +1.79% | - | - |
| 01/24 | 27,380 | 27,380 | 27,125 | 27,165 | -0.86% | 96 | - | +2.91% | - | - |
| 01/23 | 27,355 | 27,665 | 27,355 | 27,400 | +0.38% | 990 | - | +4.02% | - | - |
| 01/22 | 27,120 | 27,300 | 27,120 | 27,295 | +1.02% | 293 | - | +3.84% | - | - |
| 01/19 | 27,200 | 27,300 | 26,940 | 27,020 | -0.46% | 344 | - | +2.96% | - | - |
| 01/18 | 27,350 | 27,355 | 27,145 | 27,145 | -0.75% | 321 | - | +3.56% | - | - |
| 01/17 | 27,870 | 27,880 | 27,350 | 27,350 | -1.69% | 319 | - | +4.53% | - | - |
| 01/16 | 27,950 | 28,025 | 27,760 | 27,820 | -0.5% | 213 | - | +6.49% | - | - |
| 01/15 | 27,655 | 27,960 | 27,655 | 27,960 | +0.7% | 413 | - | +7.2% | - | - |
| 01/12 | 28,000 | 28,050 | 27,660 | 27,765 | +0.09% | 351 | - | +6.73% | - | - |
| 01/11 | 27,570 | 27,860 | 27,570 | 27,740 | +1.39% | 743 | - | +6.87% | - | - |
| 01/10 | 26,850 | 27,390 | 26,820 | 27,360 | +2.76% | 540 | - | +5.62% | - | - |
| 01/09 | 26,600 | 26,800 | 26,570 | 26,625 | +0.81% | 443 | - | +2.94% | - | - |
| 01/05 | 26,430 | 26,470 | 26,290 | 26,410 | +0.78% | 377 | - | +2.21% | - | - |
| 01/04 | 25,655 | 26,215 | 25,570 | 26,205 | +3.15% | 2,577 | - | +1.45% | - | - |
| 2023 | ||||||||||
| 12/29 | 25,420 | 25,550 | 25,370 | 25,405 | -0.29% | 328 | - | -1.67% | - | - |
| 12/28 | 25,395 | 25,485 | 25,370 | 25,480 | +0.24% | 142 | - | -1.53% | - | - |
| 12/27 | 25,400 | 25,450 | 25,315 | 25,420 | +0.49% | 612 | - | -1.88% | - | - |
| 12/26 | 25,280 | 25,400 | 25,240 | 25,295 | -0.1% | 266 | - | -2.45% | - | - |
| 12/25 | 25,395 | 25,410 | 25,320 | 25,320 | +0.38% | 136 | - | -2.45% | - | - |
| 12/22 | 25,115 | 25,275 | 25,115 | 25,225 | +0.64% | 88 | - | -2.92% | - | - |
| 12/21 | 25,210 | 25,240 | 25,050 | 25,065 | -1.49% | 227 | - | -3.6% | - | - |
| 12/20 | 25,385 | 25,600 | 25,385 | 25,445 | +0.67% | 561 | - | -2.29% | - | - |
| 12/19 | 25,290 | 25,350 | 25,080 | 25,275 | -0.06% | 164 | - | -3.02% | - | - |
| 12/18 | 25,200 | 25,320 | 25,040 | 25,290 | -0.69% | 435 | - | -3.07% | - | - |
| 12/15 | 25,685 | 25,780 | 25,400 | 25,465 | -1.22% | 259 | - | -2.52% | - | - |
| 12/14 | 26,130 | 26,130 | 25,650 | 25,780 | -0.85% | 140 | - | -1.42% | - | - |
| 12/13 | 26,215 | 26,215 | 25,930 | 26,000 | -0.82% | 152 | - | -0.63% | - | - |
| 12/12 | 26,275 | 26,500 | 26,215 | 26,215 | -0.23% | 265 | - | +0.22% | - | - |
| 12/11 | 26,230 | 26,460 | 26,230 | 26,275 | +1.35% | 194 | - | +0.49% | - | - |
| 12/08 | 26,370 | 26,370 | 25,870 | 25,925 | -1.69% | 82 | - | -0.83% | - | - |
| 12/07 | 26,725 | 26,725 | 26,370 | 26,370 | -1.35% | 134 | - | +0.84% | - | - |
| 12/06 | 26,380 | 26,730 | 26,380 | 26,730 | +1.73% | 263 | - | +2.35% | - | - |
| 12/05 | 26,295 | 26,380 | 26,175 | 26,275 | -0.1% | 406 | - | +0.87% | - | - |
| 12/04 | 26,275 | 26,300 | 26,005 | 26,300 | -0.66% | 357 | - | +1.04% | - | - |
| 12/01 | 26,555 | 26,565 | 26,435 | 26,475 | +0.59% | 353 | - | +1.76% | - | - |
| 11/30 | 26,065 | 26,345 | 25,990 | 26,320 | +1.08% | 295 | - | +1.21% | - | - |
| 11/29 | 26,055 | 26,100 | 25,930 | 26,040 | -0.52% | 138 | - | +0.13% | - | - |
| 11/28 | 26,390 | 26,390 | 26,025 | 26,175 | -0.57% | 338 | - | +0.57% | - | - |
| 11/27 | 26,525 | 26,525 | 26,285 | 26,325 | -0.32% | 395 | - | +1.13% | - | - |
| 11/24 | 26,495 | 26,560 | 26,410 | 26,410 | +0.67% | 137 | - | +1.57% | - | - |
| 11/22 | 26,000 | 26,345 | 26,000 | 26,235 | +0.73% | 451 | - | +0.92% | - | - |
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 | 14,400 7/31 | 12,320 3/31 | 390 5/9 | +7.72% 8/5 | -4.6% 7/15 |
| 2009年 7月期 | 14,980 8/29 8/6 | 9,270 3/10 | 4,093 7/6 | +5.58% 5/20 3/26 | -22.62% 10/10 |
| 2010年 7月期 | 11,470 8/31 | 9,760 7/21 7/20 | 4,338 11/26 | +3.96% 12/29 | -6.06% 5/27 |
| 2011年 7月期 | 10,810 2/21 2/18 | 9,150 3/15 | 10,005 2/14 | +3.11% 11/22 | -11.05% 3/15 |
| 2012年 7月期 | 10,640 5/1 | 8,800 11/25 | 3,393 5/28 | +7.24% 7/4 | -6.25% 11/24 |
| 2013年 7月期 | 15,820 5/8 | 10,110 8/3 | 3,449 5/20 | +9% 1/15 | -10.82% 6/13 |
| 2014年 7月期 | 15,730 7/3 | 13,070 10/9 | 2,027 10/10 | +4.77% 12/3 | -5.56% 4/11 |
| 2015年 7月期 | 22,000 3/24 | 14,430 8/8 | 4,214 1/30 | +9.4% 3/6 | -10.31% 8/25 |
| 2016年 7月期 | 22,940 8/18 | 18,100 2/12 | 7,524 8/26 | +8.52% 11/11 | -10.99% 9/8 |
| 2017年 7月期 | 20,450 6/27 1/10 | 17,520 11/9 | 3,134 8/10 | +5.64% 1/10 | -6.41% 11/9 |
| 2018年 7月期 | 23,600 7/20 | 19,380 8/23 8/22 | 3,146 10/26 | +3.96% 10/20 | -4.1% 2/14 2/6 |
| 2019年 7月期 | 26,130 10/3 10/2 | 19,560 6/3 | 2,590 11/16 | +7.62% 9/28 | -14.32% 12/25 |
| 2020年 7月期 | 27,060 5/29 | 18,000 3/13 | 2,913 8/27 | +11.17% 4/14 | -18.63% 3/16 |
| 2021年 7月期 | 26,540 6/8 | 21,650 10/30 | 3,792 6/8 | +8.11% 6/8 | -7.48% 10/30 |
| 2022年 7月期 | 25,500 7/12 | 20,800 1/27 | 1,591 7/8 | +7.03% 7/11 | -5.92% 12/6 |
| 2023年 7月期 | 29,185 6/13 | 23,135 8/3 | 2,998 7/5 | +4.88% 10/31 | -8.6% 7/12 |
| 最新 | 26,495 2024/4/19 | 854 | -3.79% 27,540 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/28 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/28
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/19 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
8,800円（2011/11/25） - 201%（3.01倍）
26,495円（4/19）