株価チャート
株価
4/18
- 前日 (4/17)
- 24,750
- 始値
- 24,520
- 高値
- 25,250
- 安値
- 24,520
- 終値 +1.74%
- 25,180
- 出来高 -10.05%
- 734
乖離率
- 株価（5日）
移動平均値 - -1.32%
25,516 - 株価（25日）
移動平均値 - -1.81%
25,643 - 出来高（5日）
移動平均値 - -55.92%
1,665
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 24,520 | 25,250 | 24,520 | 25,180 | +1.74% | 734 | - | -1.81% | - | - |
| 04/17 | 25,175 | 25,300 | 24,750 | 24,750 | -2.94% | 816 | - | -3.35% | - | - |
| 04/16 | 25,850 | 25,850 | 25,080 | 25,500 | -2.3% | 3,312 | - | -0.34% | - | - |
| 04/15 | 25,625 | 26,130 | 25,625 | 26,100 | +0.19% | 1,184 | - | +2.18% | - | - |
| 04/12 | 26,300 | 26,300 | 25,900 | 26,050 | +0.37% | 2,281 | - | +2.14% | - | - |
| 04/11 | 25,975 | 26,005 | 25,695 | 25,955 | +0.12% | 372 | - | +1.95% | - | - |
| 04/10 | 26,250 | 26,250 | 25,900 | 25,925 | -1.28% | 1,060 | - | +2.06% | - | - |
| 04/09 | 26,130 | 26,265 | 26,045 | 26,260 | +0.98% | 557 | - | +3.61% | - | - |
| 04/08 | 25,975 | 26,220 | 25,915 | 26,005 | +0.97% | 985 | - | +2.92% | - | - |
| 04/05 | 25,720 | 25,765 | 25,390 | 25,755 | -0.64% | 742 | - | +2.2% | - | - |
| 04/04 | 25,695 | 26,055 | 25,645 | 25,920 | +1.35% | 1,846 | - | +3.14% | - | - |
| 04/03 | 25,415 | 25,650 | 25,255 | 25,575 | +0.14% | 365 | - | +2.1% | - | - |
| 04/02 | 25,535 | 25,810 | 25,360 | 25,540 | +0.73% | 436 | - | +2.27% | - | - |
| 04/01 | 26,220 | 26,270 | 25,340 | 25,355 | -2.82% | 1,887 | - | +1.82% | - | - |
| 03/29 | 26,155 | 26,195 | 26,010 | 26,090 | +0.21% | 359 | - | +5.06% | - | - |
| 03/28 | 26,355 | 26,445 | 25,895 | 26,035 | -0.19% | 322 | - | +5.28% | - | - |
| 03/27 | 26,165 | 26,350 | 26,085 | 26,085 | +0.6% | 600 | - | +5.87% | - | - |
| 03/26 | 25,785 | 25,950 | 25,785 | 25,930 | +0.5% | 274 | - | +5.57% | - | - |
| 03/25 | 25,905 | 26,000 | 25,800 | 25,800 | -0.81% | 321 | - | +5.41% | - | - |
| 03/22 | 26,200 | 26,200 | 25,890 | 26,010 | +0.33% | 1,102 | - | +6.72% | - | - |
| 03/21 | 26,150 | 26,150 | 25,680 | 25,925 | +2.23% | 892 | - | +6.99% | - | - |
| 03/19 | 24,620 | 25,435 | 24,620 | 25,360 | +1.4% | 1,960 | - | +5.18% | - | - |
| 03/18 | 24,630 | 25,120 | 24,630 | 25,010 | +2.06% | 861 | - | +4.35% | - | - |
| 03/15 | 24,355 | 24,590 | 24,355 | 24,505 | +0.2% | 338 | - | +2.78% | - | - |
| 03/14 | 24,355 | 24,475 | 24,245 | 24,455 | +0.74% | 170 | - | +3.08% | - | - |
| 03/13 | 24,495 | 24,600 | 24,085 | 24,275 | +0.23% | 1,645 | - | +2.82% | - | - |
| 03/12 | 24,005 | 24,265 | 23,820 | 24,220 | -0.92% | 1,427 | - | +3.03% | - | - |
| 03/11 | 25,085 | 25,590 | 24,100 | 24,445 | -2.55% | 1,636 | - | +4.5% | - | - |
| 03/08 | 25,300 | 25,315 | 24,745 | 25,085 | +0.58% | 701 | - | +7.76% | - | - |
| 03/07 | 25,000 | 25,250 | 24,855 | 24,940 | +1.61% | 2,001 | - | +7.74% | - | - |
| 03/06 | 24,480 | 24,600 | 24,350 | 24,545 | +0.14% | 2,985 | - | +6.66% | - | - |
| 03/05 | 24,330 | 24,535 | 24,220 | 24,510 | +0.74% | 608 | - | +7.08% | - | - |
| 03/04 | 24,350 | 24,455 | 24,160 | 24,330 | -0.02% | 727 | - | +6.93% | - | - |
| 03/01 | 24,020 | 24,385 | 24,010 | 24,335 | +1.52% | 2,421 | - | +7.5% | - | - |
| 02/29 | 23,960 | 24,040 | 23,665 | 23,970 | +0.44% | 647 | - | +6.43% | - | - |
| 02/28 | 23,770 | 23,920 | 23,700 | 23,865 | +0.53% | 366 | - | +6.46% | - | - |
| 02/27 | 23,665 | 23,950 | 23,600 | 23,740 | +0.04% | 276 | - | +6.36% | - | - |
| 02/26 | 23,565 | 23,785 | 23,505 | 23,730 | +0.44% | 345 | - | +6.83% | - | - |
| 02/22 | 23,650 | 23,690 | 23,510 | 23,625 | +0.6% | 544 | - | +6.9% | - | - |
| 02/21 | 23,690 | 23,690 | 23,425 | 23,485 | -1.2% | 451 | - | +6.75% | - | - |
| 02/20 | 24,200 | 24,200 | 23,670 | 23,770 | -1.59% | 1,286 | - | +8.52% | - | - |
| 02/19 | 23,845 | 24,155 | 23,775 | 24,155 | +1.6% | 1,953 | - | +10.8% | - | - |
| 02/16 | 24,000 | 24,000 | 23,515 | 23,775 | +2.3% | 1,406 | - | +9.75% | - | - |
| 02/15 | 23,270 | 23,355 | 23,085 | 23,240 | +3.33% | 1,028 | - | +7.87% | - | - |
| 02/14 | 22,645 | 22,750 | 22,410 | 22,490 | -1.77% | 729 | - | +4.95% | - | - |
| 02/13 | 22,205 | 22,920 | 22,205 | 22,895 | +5.05% | 926 | - | +7.28% | - | - |
| 02/09 | 21,890 | 21,940 | 21,705 | 21,795 | -0.46% | 136 | - | +2.64% | - | - |
| 02/08 | 21,700 | 21,960 | 21,640 | 21,895 | +1.65% | 1,776 | - | +3.48% | - | - |
| 02/07 | 21,585 | 21,605 | 21,425 | 21,540 | -0.21% | 479 | - | +2.24% | - | - |
| 02/06 | 21,680 | 21,730 | 21,550 | 21,585 | -0.53% | 229 | - | +2.84% | - | - |
| 02/05 | 21,600 | 21,700 | 21,360 | 21,700 | +1.52% | 583 | - | +3.82% | - | - |
| 02/02 | 21,580 | 21,580 | 21,295 | 21,375 | -1.09% | 587 | - | +2.73% | - | - |
| 02/01 | 21,670 | 21,860 | 21,515 | 21,610 | -0.87% | 991 | - | +4.27% | - | - |
| 01/31 | 21,545 | 21,800 | 21,380 | 21,800 | +1.21% | 327 | - | +5.64% | - | - |
| 01/30 | 21,545 | 21,650 | 21,525 | 21,540 | +0.37% | 191 | - | +4.89% | - | - |
| 01/29 | 21,155 | 21,540 | 21,155 | 21,460 | +1.44% | 189 | - | +4.9% | - | - |
| 01/26 | 21,420 | 21,420 | 21,100 | 21,155 | -1.28% | 140 | - | +3.86% | - | - |
| 01/25 | 21,600 | 21,630 | 21,430 | 21,430 | +0.19% | 258 | - | +5.63% | - | - |
| 01/24 | 21,445 | 21,525 | 21,325 | 21,390 | +0.12% | 330 | - | +5.85% | - | - |
| 01/23 | 21,505 | 21,565 | 21,355 | 21,365 | -0.54% | 1,287 | - | +6.1% | - | - |
| 01/22 | 21,210 | 21,480 | 21,210 | 21,480 | +2.14% | 1,011 | - | +6.94% | - | - |
| 01/19 | 21,250 | 21,250 | 20,990 | 21,030 | +0.48% | 190 | - | +4.97% | - | - |
| 01/18 | 21,105 | 21,235 | 20,895 | 20,930 | -0.81% | 160 | - | +4.66% | - | - |
| 01/17 | 21,150 | 21,590 | 21,100 | 21,100 | +0.09% | 956 | - | +5.7% | - | - |
| 01/16 | 21,210 | 21,300 | 21,080 | 21,080 | -0.66% | 266 | - | +5.74% | - | - |
| 01/15 | 20,235 | 21,235 | 20,200 | 21,220 | +2.56% | 547 | - | +6.61% | - | - |
| 01/12 | 20,900 | 20,900 | 20,620 | 20,690 | -0.53% | 327 | - | +4.22% | - | - |
| 01/11 | 20,640 | 20,885 | 20,590 | 20,800 | +2.09% | 314 | - | +4.94% | - | - |
| 01/10 | 20,255 | 20,460 | 20,200 | 20,375 | +0.34% | 1,053 | - | +2.95% | - | - |
| 01/09 | 20,500 | 20,500 | 20,305 | 20,305 | +0.37% | 226 | - | +2.71% | - | - |
| 01/05 | 19,970 | 20,285 | 19,970 | 20,230 | +1.76% | 418 | - | +2.45% | - | - |
| 01/04 | 19,600 | 19,880 | 19,445 | 19,880 | +1.17% | 5,200 | - | +0.74% | - | - |
| 2023 | ||||||||||
| 12/29 | 19,570 | 19,795 | 19,550 | 19,650 | +0.56% | 762 | - | -0.48% | - | - |
| 12/28 | 19,460 | 19,585 | 19,460 | 19,540 | +0.59% | 159 | - | -1.13% | - | - |
| 12/27 | 19,345 | 19,565 | 19,330 | 19,425 | +0.54% | 157 | - | -1.79% | - | - |
| 12/26 | 19,310 | 19,330 | 19,235 | 19,320 | -0.18% | 111 | - | -2.39% | - | - |
| 12/25 | 19,760 | 19,760 | 19,315 | 19,355 | -0.08% | 3,667 | - | -2.34% | - | - |
| 12/22 | 19,290 | 19,435 | 19,290 | 19,370 | +0.41% | 146 | - | -2.32% | - | - |
| 12/21 | 19,395 | 19,635 | 19,235 | 19,290 | -1.33% | 209 | - | -2.76% | - | - |
| 12/20 | 19,420 | 19,725 | 19,420 | 19,550 | +1.58% | 266 | - | -1.54% | - | - |
| 12/19 | 19,305 | 19,365 | 19,140 | 19,245 | +0.65% | 87 | - | -3.13% | - | - |
| 12/18 | 19,210 | 19,210 | 18,870 | 19,120 | -1.57% | 1,401 | - | -3.87% | - | - |
| 12/15 | 19,470 | 19,615 | 19,340 | 19,425 | -1.09% | 280 | - | -2.45% | - | - |
| 12/14 | 19,910 | 19,910 | 19,525 | 19,640 | -2.24% | 780 | - | -1.39% | - | - |
| 12/13 | 20,105 | 20,105 | 19,960 | 20,090 | -0.5% | 90 | - | +0.96% | - | - |
| 12/12 | 20,230 | 20,310 | 20,175 | 20,190 | +0.15% | 270 | - | +1.54% | - | - |
| 12/11 | 20,375 | 20,375 | 20,100 | 20,160 | +0.65% | 1,074 | - | +1.4% | - | - |
| 12/08 | 20,205 | 20,410 | 19,970 | 20,030 | -1.81% | 247 | - | +0.81% | - | - |
| 12/07 | 20,380 | 20,410 | 20,215 | 20,400 | +0.54% | 285 | - | +2.69% | - | - |
| 12/06 | 19,965 | 20,315 | 19,965 | 20,290 | +1.86% | 1,217 | - | +2.32% | - | - |
| 12/05 | 20,025 | 20,100 | 19,875 | 19,920 | -0.05% | 189 | - | +0.72% | - | - |
| 12/04 | 20,040 | 20,040 | 19,765 | 19,930 | -0.55% | 162 | - | +0.91% | - | - |
| 12/01 | 20,095 | 20,095 | 19,985 | 20,040 | +1.06% | 407 | - | +1.66% | - | - |
| 11/30 | 19,525 | 19,830 | 19,525 | 19,830 | +0.48% | 109 | - | +0.76% | - | - |
| 11/29 | 19,880 | 19,900 | 19,675 | 19,735 | -0.83% | 50 | - | +0.43% | - | - |
| 11/28 | 20,180 | 20,180 | 19,900 | 19,900 | -1.29% | 104 | - | +1.4% | - | - |
| 11/27 | 20,105 | 20,220 | 20,010 | 20,160 | +0.2% | 449 | - | +2.85% | - | - |
| 11/24 | 20,075 | 20,190 | 20,050 | 20,120 | +0.95% | 173 | - | +2.8% | - | - |
| 11/22 | 19,660 | 19,960 | 19,660 | 19,930 | +0.61% | 101 | - | +1.92% | - | - |
| 11/21 | 19,650 | 19,820 | 19,635 | 19,810 | -0.53% | 263 | - | +1.4% | - | - |
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 | 18,560 6/4 | 14,580 7/16 | 220 4/3 | +0.56% 9/26 | -16.53% 9/18 |
| 2009年 7月期 | 15,080 8/6 | 5,910 3/10 | 7,224 3/23 | +23.44% 3/26 | -30.7% 11/21 |
| 2010年 7月期 | 9,850 8/11 | 6,640 7/22 | 1,204 12/16 | +10.19% 4/7 | -13.12% 10/2 |
| 2011年 7月期 | 8,600 2/17 | 5,900 3/15 | 2,763 4/13 | +9.77% 2/17 | -19.41% 3/15 |
| 2012年 7月期 | 7,000 3/19 | 4,800 11/25 | 3,263 1/12 | +12.12% 2/20 | -11.38% 5/18 |
| 2013年 7月期 | 12,910 5/20 | 5,230 9/6 9/5 | 9,797 5/23 | +19.48% 1/4 | -14.58% 6/6 |
| 2014年 7月期 | 12,880 12/30 | 9,800 8/28 | 4,149 9/18 | +8.75% 9/19 | -14.24% 2/4 |
| 2015年 7月期 | 15,470 6/4 | 9,590 10/17 10/16 | 4,107 11/4 | +13.97% 11/4 | -13.2% 8/25 |
| 2016年 7月期 | 15,090 8/11 | 8,300 6/28 | 1,279 2/2 | +10.31% 7/29 | -19.07% 2/12 |
| 2017年 7月期 | 13,690 12/12 | 9,370 8/3 | 3,126 11/25 | +12.94% 12/9 | -7.87% 4/6 |
| 2018年 7月期 | 15,100 1/24 | 11,680 9/8 | 1,682 6/29 | +6.42% 1/15 | -9.45% 2/14 |
| 2019年 7月期 | 14,210 10/2 | 10,810 12/26 | 13,177 9/25 | +8.28% 9/25 | -12.62% 12/25 |
| 2020年 7月期 | 13,060 2/6 | 8,590 3/13 | 1,004 7/27 | +11.31% 6/9 | -23.04% 3/17 |
| 2021年 7月期 | 13,910 3/19 | 9,800 8/3 | 1,601 8/19 | +9.08% 11/11 | -5.64% 6/21 |
| 2022年 7月期 | 15,600 1/14 | 12,600 8/2 | 1,462 5/20 | +9.11% 1/14 | -10.55% 3/8 |
| 2023年 7月期 | 18,355 7/5 | 13,970 9/28 | 2,767 7/5 | +6.87% 6/15 | -9.72% 3/20 |
| 最新 | 25,180 2024/4/18 | 734 | -1.81% 25,643 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/18 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
4,800円（2011/11/25） - 425%（5.25倍）
25,180円（4/18）