株価チャート
株価
4/26
- 前日 (4/25)
- 41,500
- 始値
- 41,450
- 高値
- 42,560
- 安値
- 41,400
- 終値 +1.9%
- 42,290
- 出来高 +77.46%
- 630
乖離率
- 株価（5日）
移動平均値 - +0.08%
42,256 - 株価（25日）
移動平均値 - -1.46%
42,917 - 出来高（5日）
移動平均値 - -2.93%
649
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 41,450 | 42,560 | 41,400 | 42,290 | +1.9% | 630 | - | -1.46% | - | - |
| 04/25 | 42,140 | 42,380 | 41,410 | 41,500 | -2.35% | 355 | - | -3.34% | - | - |
| 04/24 | 42,410 | 42,720 | 42,370 | 42,500 | -0.09% | 617 | - | -1.07% | - | - |
| 04/23 | 42,810 | 43,060 | 42,410 | 42,540 | +0.21% | 653 | - | -0.91% | - | - |
| 04/22 | 42,710 | 42,880 | 42,100 | 42,450 | -1% | 992 | - | -0.9% | - | - |
| 04/19 | 42,350 | 43,150 | 41,500 | 42,880 | -1.43% | 1,941 | - | +0.45% | - | - |
| 04/18 | 42,640 | 43,710 | 41,580 | 43,500 | +1.49% | 803 | - | +2.35% | - | - |
| 04/17 | 43,410 | 44,000 | 42,650 | 42,860 | -0.79% | 615 | - | +1.42% | - | - |
| 04/16 | 43,850 | 44,450 | 42,920 | 43,200 | -3.03% | 2,461 | - | +2.73% | - | - |
| 04/15 | 44,140 | 44,840 | 43,810 | 44,550 | -0.31% | 870 | - | +6.51% | - | - |
| 04/12 | 43,570 | 45,040 | 43,250 | 44,690 | +4.78% | 3,749 | - | +7.44% | - | - |
| 04/11 | 42,890 | 42,890 | 42,470 | 42,650 | -2.16% | 1,518 | - | +3.16% | - | - |
| 04/10 | 44,150 | 44,150 | 43,520 | 43,590 | -0.89% | 523 | - | +5.85% | - | - |
| 04/09 | 43,400 | 44,040 | 43,400 | 43,980 | +1.83% | 1,472 | - | +7.37% | - | - |
| 04/08 | 43,180 | 43,420 | 42,700 | 43,190 | +1.15% | 1,025 | - | +6.01% | - | - |
| 04/05 | 42,300 | 42,790 | 41,870 | 42,700 | +0.21% | 984 | - | +5.34% | - | - |
| 04/04 | 42,970 | 43,000 | 42,480 | 42,610 | +0.38% | 1,746 | - | +5.67% | - | - |
| 04/03 | 42,060 | 42,570 | 41,970 | 42,450 | -0.68% | 3,281 | - | +5.82% | - | - |
| 04/02 | 43,410 | 44,570 | 42,390 | 42,740 | -0.14% | 890 | - | +7.09% | - | - |
| 04/01 | 44,460 | 44,500 | 42,390 | 42,800 | -2.62% | 2,269 | - | +7.82% | - | - |
| 03/29 | 43,420 | 46,300 | 43,420 | 43,950 | +2.3% | 2,464 | - | +11.32% | - | - |
| 03/28 | 43,470 | 44,840 | 42,820 | 42,960 | +0.44% | 1,137 | - | +9.6% | - | - |
| 03/27 | 42,190 | 43,210 | 42,190 | 42,770 | +2.15% | 1,714 | - | +9.79% | - | - |
| 03/26 | 41,480 | 41,940 | 41,480 | 41,870 | +0.41% | 898 | - | +8.13% | - | - |
| 03/25 | 42,650 | 42,650 | 41,620 | 41,700 | -2.39% | 388 | - | +8.24% | - | - |
| 03/22 | 42,000 | 42,750 | 42,000 | 42,720 | +1.38% | 659 | - | +11.56% | - | - |
| 03/21 | 43,220 | 43,770 | 41,560 | 42,140 | +0.77% | 1,988 | - | +10.86% | - | - |
| 03/19 | 40,200 | 41,930 | 40,080 | 41,820 | +4.34% | 812 | - | +10.66% | - | - |
| 03/18 | 39,290 | 40,080 | 39,270 | 40,080 | +3.22% | 533 | - | +6.6% | - | - |
| 03/15 | 38,240 | 38,830 | 38,240 | 38,830 | +1.81% | 424 | - | +3.62% | - | - |
| 03/14 | 37,530 | 38,140 | 37,530 | 38,140 | +1.65% | 503 | - | +2% | - | - |
| 03/13 | 38,080 | 38,080 | 37,330 | 37,520 | -0.19% | 267 | - | +0.52% | - | - |
| 03/12 | 37,970 | 37,970 | 36,880 | 37,590 | -0.13% | 258 | - | +0.75% | - | - |
| 03/11 | 38,310 | 38,310 | 37,280 | 37,640 | -2.81% | 196 | - | +1.07% | - | - |
| 03/08 | 38,870 | 39,330 | 38,170 | 38,730 | +0.94% | 552 | - | +4.19% | - | - |
| 03/07 | 38,940 | 39,210 | 38,350 | 38,370 | -0.67% | 130 | - | +3.48% | - | - |
| 03/06 | 38,170 | 38,900 | 38,170 | 38,630 | +1.36% | 178 | - | +4.48% | - | - |
| 03/05 | 38,370 | 38,370 | 38,040 | 38,110 | -0.83% | 133 | - | +3.38% | - | - |
| 03/04 | 38,330 | 38,800 | 38,330 | 38,430 | +0.87% | 123 | - | +4.54% | - | - |
| 03/01 | 37,210 | 38,110 | 37,210 | 38,100 | +1.82% | 111 | - | +3.96% | - | - |
| 02/29 | 37,500 | 37,650 | 37,220 | 37,420 | +0.13% | 135 | - | +2.37% | - | - |
| 02/28 | 37,150 | 37,400 | 37,080 | 37,370 | +0.13% | 27 | - | +2.32% | - | - |
| 02/27 | 37,340 | 37,410 | 36,980 | 37,320 | -0.19% | 514 | - | +2.24% | - | - |
| 02/26 | 37,640 | 37,860 | 37,280 | 37,390 | -0.11% | 277 | - | +2.6% | - | - |
| 02/22 | 37,000 | 37,440 | 36,890 | 37,430 | +1.66% | 446 | - | +2.91% | - | - |
| 02/21 | 36,890 | 36,920 | 36,670 | 36,820 | -0.3% | 307 | - | +1.41% | - | - |
| 02/20 | 37,030 | 37,140 | 36,830 | 36,930 | -0.05% | 56 | - | +1.79% | - | - |
| 02/19 | 36,900 | 36,950 | 36,660 | 36,950 | +0.08% | 296 | - | +1.87% | - | - |
| 02/16 | 35,930 | 36,960 | 35,650 | 36,920 | +2.76% | 396 | - | +1.87% | - | - |
| 02/15 | 36,250 | 36,250 | 35,760 | 35,930 | +0.7% | 185 | - | -0.77% | - | - |
| 02/14 | 36,270 | 36,370 | 35,570 | 35,680 | -2.73% | 480 | - | -1.43% | - | - |
| 02/13 | 37,270 | 37,270 | 36,500 | 36,680 | -0.73% | 278 | - | +1.42% | - | - |
| 02/09 | 36,620 | 37,230 | 36,620 | 36,950 | -0.03% | 363 | - | +2.39% | - | - |
| 02/08 | 36,990 | 37,100 | 36,480 | 36,960 | +0.38% | 149 | - | +2.75% | - | - |
| 02/07 | 36,830 | 36,950 | 36,500 | 36,820 | +0.96% | 191 | - | +2.71% | - | - |
| 02/06 | 36,830 | 36,830 | 36,370 | 36,470 | -1.67% | 234 | - | +2.07% | - | - |
| 02/05 | 36,120 | 37,420 | 35,790 | 37,090 | +3.23% | 578 | - | +4.09% | - | - |
| 02/02 | 36,300 | 36,300 | 35,930 | 35,930 | +0.03% | 78 | - | +1.22% | - | - |
| 02/01 | 36,090 | 36,160 | 35,800 | 35,920 | -1.16% | 64 | - | +1.45% | - | - |
| 01/31 | 35,250 | 36,340 | 35,250 | 36,340 | +1.62% | 160 | - | +2.92% | - | - |
| 01/30 | 36,000 | 36,060 | 35,750 | 35,760 | -0.33% | 220 | - | +1.58% | - | - |
| 01/29 | 35,380 | 35,880 | 35,380 | 35,880 | +1.07% | 127 | - | +2.1% | - | - |
| 01/26 | 35,670 | 35,670 | 35,400 | 35,500 | -0.5% | 41 | - | +1.24% | - | - |
| 01/25 | 35,650 | 35,760 | 35,210 | 35,680 | -0.06% | 147 | - | +1.91% | - | - |
| 01/24 | 36,200 | 36,280 | 35,690 | 35,700 | -2.54% | 301 | - | +2.14% | - | - |
| 01/23 | 36,820 | 37,030 | 36,590 | 36,630 | -0.6% | 277 | - | +5.03% | - | - |
| 01/22 | 36,390 | 36,880 | 36,390 | 36,850 | +2.82% | 235 | - | +5.95% | - | - |
| 01/19 | 36,050 | 36,050 | 35,840 | 35,840 | +0.7% | 85 | - | +3.35% | - | - |
| 01/18 | 35,650 | 35,800 | 35,590 | 35,590 | -0.73% | 52 | - | +2.83% | - | - |
| 01/17 | 36,220 | 36,500 | 35,850 | 35,850 | -0.94% | 79 | - | +3.78% | - | - |
| 01/16 | 36,640 | 36,730 | 36,190 | 36,190 | -1.42% | 126 | - | +4.9% | - | - |
| 01/15 | 36,160 | 36,710 | 36,160 | 36,710 | +1.44% | 90 | - | +6.56% | - | - |
| 01/12 | 36,340 | 36,400 | 35,900 | 36,190 | +0.22% | 106 | - | +5.34% | - | - |
| 01/11 | 35,950 | 36,280 | 35,950 | 36,110 | +1.52% | 184 | - | +5.32% | - | - |
| 01/10 | 35,000 | 35,680 | 35,000 | 35,570 | +1.77% | 96 | - | +3.95% | - | - |
| 01/09 | 35,080 | 35,100 | 34,950 | 34,950 | +0.63% | 124 | - | +2.31% | - | - |
| 01/05 | 34,210 | 34,980 | 34,210 | 34,730 | +2.03% | 72 | - | +1.77% | - | - |
| 01/04 | 33,750 | 34,080 | 33,590 | 34,040 | +0.41% | 97 | - | -0.19% | - | - |
| 2023 | ||||||||||
| 12/29 | 33,660 | 34,010 | 33,660 | 33,900 | +0.09% | 63 | - | -0.62% | - | - |
| 12/28 | 33,930 | 33,980 | 33,770 | 33,870 | -0.5% | 66 | - | -0.76% | - | - |
| 12/27 | 33,810 | 34,150 | 33,810 | 34,040 | +1.25% | 147 | - | -0.29% | - | - |
| 12/26 | 33,660 | 33,750 | 33,570 | 33,620 | -0.15% | 242 | - | -1.5% | - | - |
| 12/25 | 33,940 | 33,940 | 33,610 | 33,670 | +0.45% | 28 | - | -1.41% | - | - |
| 12/22 | 33,740 | 33,740 | 33,520 | 33,520 | -0.65% | 22 | - | -1.89% | - | - |
| 12/21 | 33,670 | 33,830 | 33,670 | 33,740 | -1.35% | 49 | - | -1.3% | - | - |
| 12/20 | 34,140 | 34,400 | 34,140 | 34,200 | +0.68% | 278 | - | -0.01% | - | - |
| 12/19 | 33,740 | 34,220 | 33,330 | 33,970 | -0.35% | 46 | - | -0.62% | - | - |
| 12/18 | 33,810 | 34,090 | 33,330 | 34,090 | -0.5% | 38 | - | -0.25% | - | - |
| 12/15 | 33,840 | 34,300 | 33,840 | 34,260 | +1.42% | 1,600 | - | +0.29% | - | - |
| 12/14 | 34,330 | 34,330 | 33,580 | 33,780 | -1.46% | 88 | - | -1.07% | - | - |
| 12/13 | 34,380 | 34,380 | 34,160 | 34,280 | +0.15% | 65 | - | +0.46% | - | - |
| 12/12 | 34,400 | 34,480 | 34,230 | 34,230 | +0.09% | 17 | - | +0.37% | - | - |
| 12/11 | 34,070 | 34,300 | 34,070 | 34,200 | +0.86% | 8,716 | - | +0.28% | - | - |
| 12/08 | 34,190 | 34,200 | 33,830 | 33,910 | -2.28% | 61 | - | -0.52% | - | - |
| 12/07 | 35,000 | 35,000 | 34,620 | 34,700 | -0.86% | 111 | - | +1.86% | - | - |
| 12/06 | 34,580 | 35,080 | 34,580 | 35,000 | +2.01% | 255 | - | +2.98% | - | - |
| 12/05 | 34,360 | 34,360 | 34,310 | 34,310 | -0.38% | 3 | - | +1.28% | - | - |
| 12/04 | 34,300 | 34,820 | 34,300 | 34,440 | +0.09% | 187 | - | +1.9% | - | - |
| 12/01 | 34,500 | 34,500 | 34,410 | 34,410 | +0.73% | 126 | - | +2.09% | - | - |
| 11/30 | 34,030 | 34,160 | 33,790 | 34,160 | +0.26% | 49 | - | +1.52% | - | - |
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 | 33,100 5/7 | 24,380 3/25 | 110 6/25 | +6.5% 6/2 | -13.64% 7/7 |
| 2009年 7月期 | 26,650 8/7 | 9,960 3/9 | 4,670 3/23 | +23.1% 4/3 | -30.64% 11/20 |
| 2010年 7月期 | 19,260 9/11 | 13,160 7/22 | 1,842 10/21 | +8.74% 12/16 | -12.79% 10/5 |
| 2011年 7月期 | 18,980 2/18 | 12,460 3/15 | 2,803 1/13 | +9.83% 10/7 | -23.39% 3/15 |
| 2012年 7月期 | 17,660 3/14 | 12,360 12/29 | 5,487 3/1 | +13.27% 2/20 | -11.28% 5/18 |
| 2013年 7月期 | 39,500 4/8 | 15,580 9/4 | 25,531 4/8 | +28.72% 4/8 | -17.08% 6/3 |
| 2014年 7月期 | 39,150 12/30 | 29,020 3/25 | 4,525 9/9 | +10.25% 9/10 | -13.29% 2/4 |
| 2015年 7月期 | 37,800 4/13 | 27,570 10/16 | 5,375 11/4 | +16.97% 11/4 | -10% 8/25 |
| 2016年 7月期 | 37,450 8/19 8/14 | 22,960 7/8 | 3,895 2/1 | +7.67% 2/1 | -15.05% 1/21 |
| 2017年 7月期 | 29,930 1/10 12/12 | 23,550 8/4 | 777 10/21 | +8.7% 11/24 | -5.24% 4/6 |
| 2018年 7月期 | 33,300 1/25 1/24 | 25,990 9/8 | 2,506 9/20 | +8.01% 1/24 | -8.72% 2/9 |
| 2019年 7月期 | 30,450 3/27 | 25,280 12/25 | 1,061 2/13 | +7.31% 9/26 | -10.16% 12/25 |
| 2020年 7月期 | 32,700 2/10 | 19,270 3/23 | 858 6/8 | +10.62% 6/8 | -29.29% 3/13 |
| 2021年 7月期 | 32,150 6/10 | 21,110 8/3 | 871 8/14 | +9.91% 2/8 | -6.42% 4/21 |
| 2022年 7月期 | 31,700 6/29 | 26,350 3/9 | 1,540 5/20 | +7.27% 9/10 | -7.48% 11/29 |
| 2023年 7月期 | 32,300 6/23 | 26,760 3/24 | 16,789 10/24 | +7.41% 9/4 | -8.07% 12/21 |
| 最新 | 42,290 2024/4/26 | 630 | -1.46% 42,917 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 81%（1.81倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/28 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/28
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/26 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
9,960円（2009/03/09） - 325%（4.25倍）
42,290円（4/26）