株価チャート

株価

6/8

前日 (6/7)
18,405
始値
18,395
高値
18,395
安値
17,915
終値 -2.66%
17,915
出来高 -9.09%
100

乖離率

株価（5日）
移動平均値
-1.9%
18,262
株価（25日）
移動平均値
+6.19%
16,870
出来高（5日）
移動平均値
-64.03%
278

2022/12/23～2023/06/08

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PERPBR
2023
06/0818,39518,39517,91517,915-2.66%100-+6.19%--
06/0718,80018,80018,40518,405-1.37%110-+9.67%--
06/0618,40019,00018,40018,660+1.41%220-+12.1%--
06/0518,06018,40017,93518,400+2.62%260-+11.52%--
06/0217,98017,98017,18017,930+2.75%700-+9.6%--
06/0117,45017,45017,45017,450+2.2%10-+7.43%--
05/3117,20017,20017,07517,075-0.76%150-+5.83%--
05/3017,48517,50017,20517,205-1.01%60-+7.22%--
05/2917,78017,78017,38017,380-0.34%60-+8.9%--
05/2617,10017,44017,10017,440+1.4%30-+9.96%--
05/2517,20017,20017,20017,2000%10-+9.23%--
05/2416,80017,20016,80017,200+3.61%140-+9.92%--
05/2317,40017,40016,60016,600-3.21%180-+6.82%--
05/2217,00017,15017,00017,150+0.88%90-+10.92%--
05/1917,27017,27016,96017,000+0.32%970-+10.65%--
05/1817,39517,39516,80516,945+2.08%560-+10.93%--
05/1716,10016,60016,10016,600+3.88%230-+9.33%--
05/1615,96515,98015,96515,980-0.25%190-+5.77%--
05/1515,60016,09515,60016,020+3.29%470-+6.51%--
05/1215,31015,51015,31015,510+1.37%100-+3.68%--
05/1115,70015,70015,15015,300-2.55%120-+2.75%--
05/1015,30015,75015,30015,700+2.65%60-+5.88%--
05/0915,30015,30015,29515,295-2.58%80-+3.55%--
05/0815,30015,70015,30015,7000%50-+6.65%--
05/0215,70015,70515,70015,7000%50-+7.25%--
05/0115,10015,70015,10015,700+4.67%240-+7.68%--
04/2814,70515,01014,70515,0000%200-+3.28%--
04/2615,00015,00015,00015,000+0.64%10-+3.26%--
04/2514,90514,90514,90514,905-0.77%10-+2.75%--
04/2414,72015,02014,72015,020+2.07%50-+3.66%--
04/2014,66514,71514,66514,715-1.27%20-+1.59%--
04/1915,00015,00514,90514,905-0.63%50-+2.78%--
04/1814,81015,00014,81015,000+0.64%70-+3.32%--
04/1714,65014,90514,65014,905+1.88%20-+2.63%--
04/1414,84014,84014,63014,630-0.68%90-+0.71%--
04/1214,73514,73514,72014,730+1.59%40-+1.33%--
04/1014,50014,50014,50014,500-1.02%20--0.34%--
04/0714,70014,70014,65014,650-0.2%70-+0.55%--
04/0614,69014,75014,61514,680-0.88%50-+0.7%--
04/0514,60514,81014,51014,810+1.06%80-+1.5%--
03/3114,65514,65514,65514,655-0.2%60-+0.42%--
03/3015,20515,20514,39014,685+2.66%50-+0.62%--
03/2914,90514,90514,00514,305+2.14%30--2%--
03/2814,00014,00513,94514,005+1.6%110--4.09%--
03/2714,02014,02013,78513,785+0.47%30--5.76%--
03/2413,72013,72013,72013,720-3.65%30--6.4%--
03/2313,80014,24013,80014,240+1.06%40--3.04%--
03/2214,84514,84514,09014,090+3.22%70--4.1%--
03/2013,82014,50013,55013,650-3.91%80--7.13%--
03/1714,59015,59514,20514,205-0.59%90--3.56%--
03/1615,86515,86514,07014,290-5.14%210--3.05%--
03/1515,00015,80515,00015,065+3.9%180-+2.23%--
03/1413,80514,50013,80514,500+0.1%350--1.46%--
03/1314,30514,50014,23014,485-2.79%200--1.57%--
03/1014,77014,90014,77014,900-1.78%50-+1.22%--
03/0915,30515,40015,01515,170-0.85%100-+3.2%--
03/0715,30015,30015,30015,300+1.19%10-+4.34%--
03/0615,80016,00014,80015,120+0.8%330-+3.53%--
03/0315,00015,00015,00015,000+0.7%30-+3.14%--
03/0114,45014,89514,45014,895-0.83%20-+2.81%--
02/2415,02015,02015,02015,0200%10-+4.02%--
02/2214,86515,02014,86515,020+1.04%120-+4.48%--
02/2114,77514,86514,77514,865-0.87%20-+3.93%--
02/2014,80014,99514,80014,995+0.71%30-+5.23%--
02/1614,71014,89014,65014,890+1.67%230-+4.94%--
02/1514,87514,87514,56514,645-0.78%80-+3.65%--
02/1414,73014,80014,73014,760+2.29%50-+4.88%--
02/1314,64514,64514,43014,430-1.47%30-+3.06%--
02/1014,30514,64514,30514,645+0.72%320-+4.98%--
02/0914,37514,54014,37514,540+0.62%110-+4.67%--
02/0714,45014,45014,45014,450+0.38%60-+4.35%--
02/0614,37014,72514,37014,395+1.34%250-+4.24%--
02/0314,25014,33014,20514,205-1.7%50-+3.09%--
02/0214,33014,45014,33014,450-0.03%80-+5.05%--
02/0114,49514,49514,45514,455+1.76%30-+5.38%--
01/3114,52014,56514,20514,205-2.34%120-+3.85%--
01/3014,40014,54514,40014,545+0.24%270-+6.52%--
01/2714,37514,51014,37514,510-0.62%120-+6.6%--
01/2614,59514,60014,59514,600+1.67%80-+7.61%--
01/2514,13014,44014,13014,360+0.6%500-+6.11%--
01/2414,10014,31514,10014,275+3.03%460-+5.69%--
01/2313,89513,89513,80013,855+1.91%240-+2.65%--
01/2013,59513,59513,59513,5950%10-+0.64%--
01/1913,70013,70013,59513,595-0.48%200-+0.94%--
01/1813,45013,76013,35013,660+1.56%530-+1.62%--
01/1713,20013,45013,20013,450+1.93%30-+0.29%--
01/1613,49513,49513,19513,195-2.51%50--1.51%--
01/1313,54013,54013,53513,535+0.33%20-+1.09%--
01/1213,30513,49013,30513,490+0.75%20-+0.85%--
01/1113,24513,39013,24513,390+1.09%220-+0.27%--
01/1013,24513,25013,24513,245+2.16%110--0.75%--
01/0612,85513,11012,85512,965-1.37%70--2.85%--
01/0513,16513,16512,87013,145-0.19%90--1.59%--
01/0413,02513,50512,85513,170-2.23%1,950--1.44%--
2022
12/3013,33013,47013,33013,470-0.19%70-+0.82%--
12/2913,40013,49513,10513,495-0.84%110-+1.21%--
12/2813,47513,61013,45513,610-0.07%70-+2.19%--
12/2713,60013,64013,60013,620+0.96%110-+2.53%--
12/2613,69513,80013,34513,490-0.15%440-+1.83%--
12/2313,29513,52013,26013,510-0.66%340-+2.22%--

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
2016年
8月期		10,340
11/24		5,480
6/28
6/24		42,270
9/2		+11.21%
4/22		-26.36%
2/12
2017年
8月期		9,950
8/7		6,240
11/9		29,320
10/6		+12.34%
12/9		-8.33%
11/9
2018年
8月期		13,460
1/23		9,150
9/6		14,560
2/6		+12.11%
9/26		-15.14%
2/14
2019年
8月期		12,550
10/2		7,430
12/25		4,910
12/25		+13.06%
9/13		-19.91%
12/26
2020年
8月期		11,340
1/17		5,500
3/17		8,210
3/25		+14.49%
5/28		-36.47%
3/16
2021年
8月期		14,880
3/29		9,410
10/30
9/4		4,630
3/11		+14.8%
9/10		-8.53%
5/13
2022年
8月期		16,500
9/14		11,170
3/9		2,660
3/23		+11.95%
3/29		-14.24%
3/8

年間値上がり率

2016/12/30 vs 2015/12/30
-9%（0.91倍）
2017/12/29 vs 2016/12/30
41%（1.41倍）
2018/12/28 vs 2017/12/29
-31%（0.69倍）
2019/12/25 vs 2018/12/28
25%（1.25倍）
2020/12/30 vs 2019/12/25
19%（1.19倍）
2021/12/30 vs 2020/12/30
19%（1.19倍）
2022/12/30 vs 2021/12/30
-9%（0.91倍）