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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2023 | ||||||||||
06/08 | 18,395 | 18,395 | 17,915 | 17,915 | -2.66% | 100 | - | +6.19% | - | - |
06/07 | 18,800 | 18,800 | 18,405 | 18,405 | -1.37% | 110 | - | +9.67% | - | - |
06/06 | 18,400 | 19,000 | 18,400 | 18,660 | +1.41% | 220 | - | +12.1% | - | - |
06/05 | 18,060 | 18,400 | 17,935 | 18,400 | +2.62% | 260 | - | +11.52% | - | - |
06/02 | 17,980 | 17,980 | 17,180 | 17,930 | +2.75% | 700 | - | +9.6% | - | - |
06/01 | 17,450 | 17,450 | 17,450 | 17,450 | +2.2% | 10 | - | +7.43% | - | - |
05/31 | 17,200 | 17,200 | 17,075 | 17,075 | -0.76% | 150 | - | +5.83% | - | - |
05/30 | 17,485 | 17,500 | 17,205 | 17,205 | -1.01% | 60 | - | +7.22% | - | - |
05/29 | 17,780 | 17,780 | 17,380 | 17,380 | -0.34% | 60 | - | +8.9% | - | - |
05/26 | 17,100 | 17,440 | 17,100 | 17,440 | +1.4% | 30 | - | +9.96% | - | - |
05/25 | 17,200 | 17,200 | 17,200 | 17,200 | 0% | 10 | - | +9.23% | - | - |
05/24 | 16,800 | 17,200 | 16,800 | 17,200 | +3.61% | 140 | - | +9.92% | - | - |
05/23 | 17,400 | 17,400 | 16,600 | 16,600 | -3.21% | 180 | - | +6.82% | - | - |
05/22 | 17,000 | 17,150 | 17,000 | 17,150 | +0.88% | 90 | - | +10.92% | - | - |
05/19 | 17,270 | 17,270 | 16,960 | 17,000 | +0.32% | 970 | - | +10.65% | - | - |
05/18 | 17,395 | 17,395 | 16,805 | 16,945 | +2.08% | 560 | - | +10.93% | - | - |
05/17 | 16,100 | 16,600 | 16,100 | 16,600 | +3.88% | 230 | - | +9.33% | - | - |
05/16 | 15,965 | 15,980 | 15,965 | 15,980 | -0.25% | 190 | - | +5.77% | - | - |
05/15 | 15,600 | 16,095 | 15,600 | 16,020 | +3.29% | 470 | - | +6.51% | - | - |
05/12 | 15,310 | 15,510 | 15,310 | 15,510 | +1.37% | 100 | - | +3.68% | - | - |
05/11 | 15,700 | 15,700 | 15,150 | 15,300 | -2.55% | 120 | - | +2.75% | - | - |
05/10 | 15,300 | 15,750 | 15,300 | 15,700 | +2.65% | 60 | - | +5.88% | - | - |
05/09 | 15,300 | 15,300 | 15,295 | 15,295 | -2.58% | 80 | - | +3.55% | - | - |
05/08 | 15,300 | 15,700 | 15,300 | 15,700 | 0% | 50 | - | +6.65% | - | - |
05/02 | 15,700 | 15,705 | 15,700 | 15,700 | 0% | 50 | - | +7.25% | - | - |
05/01 | 15,100 | 15,700 | 15,100 | 15,700 | +4.67% | 240 | - | +7.68% | - | - |
04/28 | 14,705 | 15,010 | 14,705 | 15,000 | 0% | 200 | - | +3.28% | - | - |
04/26 | 15,000 | 15,000 | 15,000 | 15,000 | +0.64% | 10 | - | +3.26% | - | - |
04/25 | 14,905 | 14,905 | 14,905 | 14,905 | -0.77% | 10 | - | +2.75% | - | - |
04/24 | 14,720 | 15,020 | 14,720 | 15,020 | +2.07% | 50 | - | +3.66% | - | - |
04/20 | 14,665 | 14,715 | 14,665 | 14,715 | -1.27% | 20 | - | +1.59% | - | - |
04/19 | 15,000 | 15,005 | 14,905 | 14,905 | -0.63% | 50 | - | +2.78% | - | - |
04/18 | 14,810 | 15,000 | 14,810 | 15,000 | +0.64% | 70 | - | +3.32% | - | - |
04/17 | 14,650 | 14,905 | 14,650 | 14,905 | +1.88% | 20 | - | +2.63% | - | - |
04/14 | 14,840 | 14,840 | 14,630 | 14,630 | -0.68% | 90 | - | +0.71% | - | - |
04/12 | 14,735 | 14,735 | 14,720 | 14,730 | +1.59% | 40 | - | +1.33% | - | - |
04/10 | 14,500 | 14,500 | 14,500 | 14,500 | -1.02% | 20 | - | -0.34% | - | - |
04/07 | 14,700 | 14,700 | 14,650 | 14,650 | -0.2% | 70 | - | +0.55% | - | - |
04/06 | 14,690 | 14,750 | 14,615 | 14,680 | -0.88% | 50 | - | +0.7% | - | - |
04/05 | 14,605 | 14,810 | 14,510 | 14,810 | +1.06% | 80 | - | +1.5% | - | - |
03/31 | 14,655 | 14,655 | 14,655 | 14,655 | -0.2% | 60 | - | +0.42% | - | - |
03/30 | 15,205 | 15,205 | 14,390 | 14,685 | +2.66% | 50 | - | +0.62% | - | - |
03/29 | 14,905 | 14,905 | 14,005 | 14,305 | +2.14% | 30 | - | -2% | - | - |
03/28 | 14,000 | 14,005 | 13,945 | 14,005 | +1.6% | 110 | - | -4.09% | - | - |
03/27 | 14,020 | 14,020 | 13,785 | 13,785 | +0.47% | 30 | - | -5.76% | - | - |
03/24 | 13,720 | 13,720 | 13,720 | 13,720 | -3.65% | 30 | - | -6.4% | - | - |
03/23 | 13,800 | 14,240 | 13,800 | 14,240 | +1.06% | 40 | - | -3.04% | - | - |
03/22 | 14,845 | 14,845 | 14,090 | 14,090 | +3.22% | 70 | - | -4.1% | - | - |
03/20 | 13,820 | 14,500 | 13,550 | 13,650 | -3.91% | 80 | - | -7.13% | - | - |
03/17 | 14,590 | 15,595 | 14,205 | 14,205 | -0.59% | 90 | - | -3.56% | - | - |
03/16 | 15,865 | 15,865 | 14,070 | 14,290 | -5.14% | 210 | - | -3.05% | - | - |
03/15 | 15,000 | 15,805 | 15,000 | 15,065 | +3.9% | 180 | - | +2.23% | - | - |
03/14 | 13,805 | 14,500 | 13,805 | 14,500 | +0.1% | 350 | - | -1.46% | - | - |
03/13 | 14,305 | 14,500 | 14,230 | 14,485 | -2.79% | 200 | - | -1.57% | - | - |
03/10 | 14,770 | 14,900 | 14,770 | 14,900 | -1.78% | 50 | - | +1.22% | - | - |
03/09 | 15,305 | 15,400 | 15,015 | 15,170 | -0.85% | 100 | - | +3.2% | - | - |
03/07 | 15,300 | 15,300 | 15,300 | 15,300 | +1.19% | 10 | - | +4.34% | - | - |
03/06 | 15,800 | 16,000 | 14,800 | 15,120 | +0.8% | 330 | - | +3.53% | - | - |
03/03 | 15,000 | 15,000 | 15,000 | 15,000 | +0.7% | 30 | - | +3.14% | - | - |
03/01 | 14,450 | 14,895 | 14,450 | 14,895 | -0.83% | 20 | - | +2.81% | - | - |
02/24 | 15,020 | 15,020 | 15,020 | 15,020 | 0% | 10 | - | +4.02% | - | - |
02/22 | 14,865 | 15,020 | 14,865 | 15,020 | +1.04% | 120 | - | +4.48% | - | - |
02/21 | 14,775 | 14,865 | 14,775 | 14,865 | -0.87% | 20 | - | +3.93% | - | - |
02/20 | 14,800 | 14,995 | 14,800 | 14,995 | +0.71% | 30 | - | +5.23% | - | - |
02/16 | 14,710 | 14,890 | 14,650 | 14,890 | +1.67% | 230 | - | +4.94% | - | - |
02/15 | 14,875 | 14,875 | 14,565 | 14,645 | -0.78% | 80 | - | +3.65% | - | - |
02/14 | 14,730 | 14,800 | 14,730 | 14,760 | +2.29% | 50 | - | +4.88% | - | - |
02/13 | 14,645 | 14,645 | 14,430 | 14,430 | -1.47% | 30 | - | +3.06% | - | - |
02/10 | 14,305 | 14,645 | 14,305 | 14,645 | +0.72% | 320 | - | +4.98% | - | - |
02/09 | 14,375 | 14,540 | 14,375 | 14,540 | +0.62% | 110 | - | +4.67% | - | - |
02/07 | 14,450 | 14,450 | 14,450 | 14,450 | +0.38% | 60 | - | +4.35% | - | - |
02/06 | 14,370 | 14,725 | 14,370 | 14,395 | +1.34% | 250 | - | +4.24% | - | - |
02/03 | 14,250 | 14,330 | 14,205 | 14,205 | -1.7% | 50 | - | +3.09% | - | - |
02/02 | 14,330 | 14,450 | 14,330 | 14,450 | -0.03% | 80 | - | +5.05% | - | - |
02/01 | 14,495 | 14,495 | 14,455 | 14,455 | +1.76% | 30 | - | +5.38% | - | - |
01/31 | 14,520 | 14,565 | 14,205 | 14,205 | -2.34% | 120 | - | +3.85% | - | - |
01/30 | 14,400 | 14,545 | 14,400 | 14,545 | +0.24% | 270 | - | +6.52% | - | - |
01/27 | 14,375 | 14,510 | 14,375 | 14,510 | -0.62% | 120 | - | +6.6% | - | - |
01/26 | 14,595 | 14,600 | 14,595 | 14,600 | +1.67% | 80 | - | +7.61% | - | - |
01/25 | 14,130 | 14,440 | 14,130 | 14,360 | +0.6% | 500 | - | +6.11% | - | - |
01/24 | 14,100 | 14,315 | 14,100 | 14,275 | +3.03% | 460 | - | +5.69% | - | - |
01/23 | 13,895 | 13,895 | 13,800 | 13,855 | +1.91% | 240 | - | +2.65% | - | - |
01/20 | 13,595 | 13,595 | 13,595 | 13,595 | 0% | 10 | - | +0.64% | - | - |
01/19 | 13,700 | 13,700 | 13,595 | 13,595 | -0.48% | 200 | - | +0.94% | - | - |
01/18 | 13,450 | 13,760 | 13,350 | 13,660 | +1.56% | 530 | - | +1.62% | - | - |
01/17 | 13,200 | 13,450 | 13,200 | 13,450 | +1.93% | 30 | - | +0.29% | - | - |
01/16 | 13,495 | 13,495 | 13,195 | 13,195 | -2.51% | 50 | - | -1.51% | - | - |
01/13 | 13,540 | 13,540 | 13,535 | 13,535 | +0.33% | 20 | - | +1.09% | - | - |
01/12 | 13,305 | 13,490 | 13,305 | 13,490 | +0.75% | 20 | - | +0.85% | - | - |
01/11 | 13,245 | 13,390 | 13,245 | 13,390 | +1.09% | 220 | - | +0.27% | - | - |
01/10 | 13,245 | 13,250 | 13,245 | 13,245 | +2.16% | 110 | - | -0.75% | - | - |
01/06 | 12,855 | 13,110 | 12,855 | 12,965 | -1.37% | 70 | - | -2.85% | - | - |
01/05 | 13,165 | 13,165 | 12,870 | 13,145 | -0.19% | 90 | - | -1.59% | - | - |
01/04 | 13,025 | 13,505 | 12,855 | 13,170 | -2.23% | 1,950 | - | -1.44% | - | - |
2022 | ||||||||||
12/30 | 13,330 | 13,470 | 13,330 | 13,470 | -0.19% | 70 | - | +0.82% | - | - |
12/29 | 13,400 | 13,495 | 13,105 | 13,495 | -0.84% | 110 | - | +1.21% | - | - |
12/28 | 13,475 | 13,610 | 13,455 | 13,610 | -0.07% | 70 | - | +2.19% | - | - |
12/27 | 13,600 | 13,640 | 13,600 | 13,620 | +0.96% | 110 | - | +2.53% | - | - |
12/26 | 13,695 | 13,800 | 13,345 | 13,490 | -0.15% | 440 | - | +1.83% | - | - |
12/23 | 13,295 | 13,520 | 13,260 | 13,510 | -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)