株価チャート
株価
7/26
- 前日 (7/25)
- 36,670
- 始値
- 36,570
- 高値
- 37,060
- 安値
- 36,480
- 終値 -0.19%
- 36,600
- 出来高 -50.94%
- 236
乖離率
- 株価(5日)
移動平均値 - -3.56%
37,952 - 株価(25日)
移動平均値 - -8.38%
39,946 - 出来高(5日)
移動平均値 - -52.13%
493
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 36,570 | 37,060 | 36,480 | 36,600 | -0.19% | 236 | - | -8.38% | - | - |
07/25 | 37,510 | 37,530 | 36,650 | 36,670 | -4.98% | 481 | - | -8.39% | - | - |
07/24 | 39,050 | 39,080 | 38,590 | 38,590 | -0.72% | 715 | - | -3.77% | - | - |
07/23 | 39,470 | 39,470 | 38,860 | 38,870 | -0.41% | 134 | - | -3.06% | - | - |
07/22 | 39,990 | 40,000 | 39,030 | 39,030 | -2.55% | 900 | - | -2.59% | - | - |
07/19 | 39,650 | 40,260 | 39,620 | 40,050 | +0.15% | 189 | - | -0.03% | - | - |
07/18 | 40,220 | 40,300 | 39,970 | 39,990 | -3.24% | 1,038 | - | -0.06% | - | - |
07/17 | 41,850 | 41,850 | 41,240 | 41,330 | -0.58% | 123 | - | +3.41% | - | - |
07/16 | 41,250 | 41,690 | 41,250 | 41,570 | +1.14% | 504 | - | +4.25% | - | - |
07/12 | 41,080 | 41,760 | 41,080 | 41,100 | -2.51% | 542 | - | +3.33% | - | - |
07/11 | 42,480 | 42,480 | 42,110 | 42,160 | +0.19% | 310 | - | +6.27% | - | - |
07/10 | 41,600 | 42,480 | 41,570 | 42,080 | +0.38% | 474 | - | +6.45% | - | - |
07/09 | 40,940 | 42,050 | 40,940 | 41,920 | +2.62% | 3,080 | - | +6.45% | - | - |
07/08 | 40,650 | 41,100 | 40,650 | 40,850 | -0.12% | 709 | - | +4.04% | - | - |
07/05 | 41,060 | 41,100 | 40,800 | 40,900 | -0.22% | 319 | - | +4.38% | - | - |
07/04 | 40,960 | 41,050 | 40,800 | 40,990 | +0.66% | 287 | - | +4.89% | - | - |
07/03 | 40,330 | 40,750 | 40,280 | 40,720 | +1.34% | 624 | - | +4.52% | - | - |
07/02 | 39,890 | 40,200 | 39,620 | 40,180 | +0.07% | 199 | - | +3.39% | - | - |
07/01 | 39,910 | 40,150 | 39,650 | 40,150 | +1.36% | 1,209 | - | +3.49% | - | - |
06/28 | 39,870 | 39,890 | 39,570 | 39,610 | +0.28% | 116 | - | +2.27% | - | - |
06/27 | 39,800 | 39,800 | 39,400 | 39,500 | +0.15% | 202 | - | +2.1% | - | - |
06/26 | 39,220 | 39,640 | 39,040 | 39,440 | +1% | 295 | - | +2% | - | - |
06/25 | 38,680 | 39,050 | 38,680 | 39,050 | +0.77% | 80 | - | +1.12% | - | - |
06/24 | 38,500 | 38,880 | 38,400 | 38,750 | +0.52% | 403 | - | +0.41% | - | - |
06/21 | 38,840 | 38,840 | 38,550 | 38,550 | -0.34% | 63 | - | -0.09% | - | - |
06/20 | 38,440 | 38,680 | 38,260 | 38,680 | +0.42% | 121 | - | +0.27% | - | - |
06/19 | 38,470 | 38,760 | 38,460 | 38,520 | +0.29% | 220 | - | -0.1% | - | - |
06/18 | 38,520 | 38,520 | 38,300 | 38,410 | +0.76% | 257 | - | -0.32% | - | - |
06/17 | 38,410 | 38,410 | 38,020 | 38,120 | -2.06% | 580 | - | -0.98% | - | - |
06/14 | 38,770 | 38,980 | 38,600 | 38,920 | +0.23% | 113 | - | +1.18% | - | - |
06/13 | 39,090 | 39,270 | 38,830 | 38,830 | 0% | 85 | - | +1.13% | - | - |
06/12 | 38,750 | 38,930 | 38,750 | 38,830 | -0.54% | 463 | - | +1.29% | - | - |
06/11 | 39,110 | 39,230 | 39,040 | 39,040 | -0.13% | 565 | - | +1.98% | - | - |
06/10 | 38,570 | 39,090 | 38,570 | 39,090 | +1.59% | 836 | - | +2.2% | - | - |
06/07 | 38,630 | 38,630 | 38,470 | 38,480 | -0.39% | 61 | - | +0.74% | - | - |
06/06 | 38,850 | 38,870 | 38,550 | 38,630 | +0.78% | 250 | - | +1.19% | - | - |
06/05 | 38,880 | 38,880 | 38,230 | 38,330 | -1.74% | 900 | - | +0.49% | - | - |
06/04 | 38,770 | 39,110 | 38,770 | 39,010 | +0.46% | 190 | - | +2.44% | - | - |
06/03 | 38,500 | 38,880 | 38,500 | 38,830 | +1.28% | 676 | - | +2.26% | - | - |
05/31 | 38,040 | 38,400 | 37,930 | 38,340 | +0.97% | 130 | - | +1.14% | - | - |
05/30 | 37,630 | 38,010 | 37,370 | 37,970 | -0.78% | 1,277 | - | +0.42% | - | - |
05/29 | 38,540 | 38,800 | 38,230 | 38,270 | -0.67% | 589 | - | +1.43% | - | - |
05/28 | 38,570 | 38,690 | 38,470 | 38,530 | -0.1% | 46 | - | +2.39% | - | - |
05/27 | 38,520 | 38,570 | 38,440 | 38,570 | +0.13% | 742 | - | +2.65% | - | - |
05/24 | 38,340 | 38,620 | 38,270 | 38,520 | -1% | 858 | - | +2.69% | - | - |
05/23 | 38,550 | 38,910 | 38,440 | 38,910 | +1.78% | 438 | - | +3.84% | - | - |
05/22 | 38,340 | 38,400 | 38,160 | 38,230 | -0.57% | 695 | - | +2.14% | - | - |
05/21 | 38,620 | 38,740 | 38,450 | 38,450 | -0.31% | 60 | - | +2.73% | - | - |
05/20 | 38,210 | 38,740 | 38,210 | 38,570 | +0.73% | 185 | - | +3.12% | - | - |
05/17 | 38,350 | 38,400 | 38,220 | 38,290 | -0.08% | 73 | - | +2.46% | - | - |
05/16 | 38,490 | 38,560 | 38,170 | 38,320 | +1.16% | 652 | - | +2.6% | - | - |
05/15 | 37,900 | 38,260 | 37,850 | 37,880 | +1.12% | 2,883 | - | +1.52% | - | - |
05/14 | 37,460 | 37,610 | 37,260 | 37,460 | +0.35% | 749 | - | +0.48% | - | - |
05/13 | 37,320 | 37,390 | 37,130 | 37,330 | +0.4% | 151 | - | +0.05% | - | - |
05/10 | 37,600 | 37,600 | 37,040 | 37,180 | -0.32% | 614 | - | -0.39% | - | - |
05/09 | 37,600 | 37,710 | 37,300 | 37,300 | -0.67% | 375 | - | -0.16% | - | - |
05/08 | 38,040 | 38,090 | 37,550 | 37,550 | -1.73% | 644 | - | +0.44% | - | - |
05/07 | 38,440 | 38,650 | 38,070 | 38,210 | +1.22% | 616 | - | +2.1% | - | - |
05/02 | 37,870 | 37,870 | 37,550 | 37,750 | -0.5% | 355 | - | +0.85% | - | - |
05/01 | 37,590 | 38,010 | 37,590 | 37,940 | +0.26% | 188 | - | +1.27% | - | - |
04/30 | 37,500 | 38,100 | 37,150 | 37,840 | +2.83% | 549 | - | +0.96% | - | - |
04/26 | 36,760 | 36,910 | 36,340 | 36,800 | +1.52% | 152 | - | -1.85% | - | - |
04/25 | 36,520 | 36,770 | 36,190 | 36,250 | -2.53% | 1,025 | - | -3.53% | - | - |
04/24 | 36,640 | 37,200 | 36,600 | 37,190 | +3.45% | 198 | - | -1.3% | - | - |
04/23 | 36,250 | 36,470 | 35,700 | 35,950 | -0.08% | 1,184 | - | -4.68% | - | - |
04/22 | 35,860 | 36,200 | 35,700 | 35,980 | +0.64% | 1,170 | - | -4.77% | - | - |
04/19 | 36,500 | 36,550 | 35,430 | 35,750 | -3.66% | 475 | - | -5.46% | - | - |
04/18 | 36,800 | 37,210 | 36,700 | 37,110 | +0.32% | 133 | - | -1.99% | - | - |
04/17 | 37,580 | 37,580 | 36,970 | 36,990 | -1.39% | 187 | - | -2.3% | - | - |
04/16 | 37,420 | 37,610 | 37,350 | 37,510 | -1.11% | 161 | - | -0.91% | - | - |
04/15 | 37,680 | 37,930 | 37,550 | 37,930 | -0.6% | 174 | - | +0.25% | - | - |
04/12 | 38,130 | 38,370 | 38,110 | 38,160 | +0.9% | 1,648 | - | +0.84% | - | - |
04/11 | 37,440 | 37,820 | 37,400 | 37,820 | +0.11% | 238 | - | -0.04% | - | - |
04/10 | 37,750 | 37,920 | 37,660 | 37,780 | +0.13% | 139 | - | -0.21% | - | - |
04/09 | 37,570 | 37,790 | 37,490 | 37,730 | +0.88% | 468 | - | -0.43% | - | - |
04/08 | 37,420 | 37,650 | 37,230 | 37,400 | +0.73% | 325 | - | -1.36% | - | - |
04/05 | 37,590 | 37,590 | 36,950 | 37,130 | -2.7% | 1,277 | - | -2.14% | - | - |
04/04 | 38,150 | 38,370 | 38,150 | 38,160 | +1.19% | 53 | - | +0.55% | - | - |
04/03 | 37,720 | 38,000 | 36,320 | 37,710 | -0.92% | 194 | - | -0.55% | - | - |
04/02 | 38,110 | 38,260 | 37,970 | 38,060 | +0.24% | 120 | - | +0.4% | - | - |
04/01 | 38,570 | 38,680 | 37,910 | 37,970 | -1.3% | 465 | - | +0.23% | - | - |
03/29 | 38,470 | 38,480 | 38,250 | 38,470 | +0.18% | 231 | - | +1.61% | - | - |
03/28 | 38,670 | 38,840 | 38,250 | 38,400 | -0.44% | 220 | - | +1.64% | - | - |
03/27 | 38,380 | 38,680 | 38,270 | 38,570 | +0.5% | 126 | - | +2.27% | - | - |
03/26 | 38,190 | 38,410 | 38,060 | 38,380 | +0.6% | 3,644 | - | +1.97% | - | - |
03/25 | 38,840 | 38,840 | 38,150 | 38,150 | -1.78% | 213 | - | +1.51% | - | - |
03/22 | 39,150 | 39,150 | 38,700 | 38,840 | -0.03% | 372 | - | +3.51% | - | - |
03/21 | 38,650 | 38,870 | 38,600 | 38,850 | +2.13% | 996 | - | +3.8% | - | - |
03/19 | 37,660 | 38,040 | 37,490 | 38,040 | +1.01% | 291 | - | +1.85% | - | - |
03/18 | 36,920 | 37,660 | 36,890 | 37,660 | +2.23% | 294 | - | +1.07% | - | - |
03/15 | 36,720 | 36,920 | 36,700 | 36,840 | -0.35% | 138 | - | -0.93% | - | - |
03/14 | 36,950 | 36,970 | 36,470 | 36,970 | +0.05% | 750 | - | -0.41% | - | - |
03/13 | 37,230 | 37,270 | 36,630 | 36,950 | +0.22% | 747 | - | -0.3% | - | - |
03/12 | 36,600 | 36,960 | 36,280 | 36,870 | -0.49% | 1,226 | - | -0.4% | - | - |
03/11 | 37,370 | 37,380 | 36,700 | 37,050 | -2.68% | 756 | - | +0.23% | - | - |
03/08 | 37,980 | 38,240 | 37,900 | 38,070 | +0.24% | 188 | - | +3.18% | - | - |
03/07 | 38,920 | 38,920 | 37,910 | 37,980 | -1.25% | 1,104 | - | +3.21% | - | - |
03/06 | 38,240 | 38,460 | 38,230 | 38,460 | -0.31% | 217 | - | +4.81% | - | - |
03/05 | 38,220 | 38,620 | 38,120 | 38,580 | +0.55% | 1,510 | - | +5.5% | - | - |
03/04 | 38,120 | 38,980 | 38,090 | 38,370 | +0.89% | 3,097 | - | +5.33% | - | - |
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 | 16,050 6/6 | 13,100 3/26 | 120 6/6 | +9.18% 6/2 | -20.49% 10/7 |
2009年 7月期 | 14,210 8/12 | 6,540 2/24 | 12,523 1/6 | +17.8% 1/7 | -31.92% 10/27 |
2010年 7月期 | 12,530 4/1 | 8,620 11/27 | 13,501 5/26 | +15.36% 4/1 | -12.6% 5/25 |
2011年 7月期 | 11,000 2/17 | 8,100 3/15 | 21,170 10/13 | +5.48% 9/17 | -18.41% 3/15 |
2012年 7月期 | 9,570 8/1 | 6,660 7/26 | 4,001 11/17 | +7.86% 2/27 | -11.01% 7/25 |
2013年 7月期 | 12,390 5/23 | 6,570 10/11 | 4,501 9/21 | +13.06% 5/22 | -10.33% 6/7 |
2014年 7月期 | 13,120 7/4 | 9,750 8/28 | 3,152 2/13 | +6.89% 11/29 | -8.81% 2/4 |
2015年 7月期 | 17,780 6/2 5/28 | 12,290 10/17 | 3,830 9/29 | +8.81% 11/12 | -11.5% 8/24 |
2016年 7月期 | 16,120 8/3 | 11,000 2/12 | 451 3/15 | +7.91% 10/26 | -14.94% 2/12 |
2017年 7月期 | 18,120 7/27 | 12,390 8/3 | 590 12/16 | +7.72% 5/9 | -4.62% 4/14 |
2018年 7月期 | 22,240 1/23 | 17,270 8/29 8/22 | 2,411 11/17 | +8.34% 11/9 | -8.41% 2/9 |
2019年 7月期 | 20,200 10/2 | 14,950 1/4 12/25 | 3,442 7/8 | +6.81% 2/13 | -12.37% 12/25 |
2020年 7月期 | 22,250 1/14 | 14,980 3/17 | 1,001 9/10 | +8.31% 6/4 | -21.13% 3/16 |
2021年 7月期 | 29,750 7/13 | 20,130 8/3 | 1,852 4/9 | +9.53% 11/27 | -7.02% 5/13 |
2022年 7月期 | 33,520 1/5 | 24,645 3/8 | 2,052 12/22 | +9.54% 9/14 | -11.71% 1/27 |
2023年 7月期 | 33,870 6/15 | 24,375 1/4 | 5,585 5/22 | +8.98% 5/22 | -7.66% 12/21 |
最新 | 36,600 2024/7/26 | 236 | -8.38% 39,946 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 37%(1.37倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 51%(1.51倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 35%(1.35倍)
- 2020/12/30 vs 2019/12/30
- 23%(1.23倍)
- 2021/12/30 vs 2020/12/30
- 24%(1.24倍)
- 2022/12/30 vs 2021/12/30
- -24%(0.76倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/07/26 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
6,540円(2009/02/24) - 460%(5.6倍)
36,600円(7/26)