株価チャート
株価
6/9
- 前日 (6/8)
- 3,251
- 始値
- 3,281
- 高値
- 3,370
- 安値
- 3,280
- 終値 +3.66%
- 3,370
- 出来高 +999.99%
- 270
乖離率
- 株価（5日）
移動平均値 - +1.75%
3,312 - 株価（25日）
移動平均値 - -2.94%
3,472 - 出来高（5日）
移動平均値 - +159.62%
104
2022/06/27～2023/06/09
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 | ||||||||||
| 06/09 | 3,281 | 3,370 | 3,280 | 3,370 | +3.66% | 270 | - | -2.94% | - | - |
| 06/08 | 3,251 | 3,251 | 3,251 | 3,251 | -1.48% | 20 | - | -6.79% | - | - |
| 06/07 | 3,300 | 3,300 | 3,300 | 3,300 | +1.54% | 10 | - | -5.96% | - | - |
| 06/06 | 3,250 | 3,250 | 3,250 | 3,250 | -4.13% | 150 | - | -7.83% | - | - |
| 06/05 | 3,280 | 3,390 | 3,250 | 3,390 | +3.35% | 70 | - | -4.37% | - | - |
| 06/02 | 3,291 | 3,291 | 3,280 | 3,280 | -2.09% | 170 | - | -7.81% | - | - |
| 05/31 | 3,300 | 3,350 | 3,300 | 3,350 | +2.13% | 50 | - | -6.24% | - | - |
| 05/30 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 50 | - | -8.56% | - | - |
| 05/29 | 3,285 | 3,285 | 3,280 | 3,280 | -5.67% | 50 | - | -9.02% | - | - |
| 05/23 | 3,477 | 3,477 | 3,477 | 3,477 | -0.03% | 350 | - | -4.06% | - | - |
| 05/22 | 3,479 | 3,479 | 3,478 | 3,478 | 0% | 30 | - | -4.24% | - | - |
| 05/19 | 3,478 | 3,478 | 3,478 | 3,478 | -1.81% | 70 | - | -4.63% | - | - |
| 05/18 | 3,542 | 3,542 | 3,542 | 3,542 | -0.84% | 320 | - | -3.17% | - | - |
| 05/17 | 3,572 | 3,572 | 3,572 | 3,572 | +4.14% | 300 | - | -2.59% | - | - |
| 05/16 | 3,430 | 3,430 | 3,430 | 3,430 | +2.05% | 20 | - | -6.84% | - | - |
| 05/12 | 3,480 | 3,480 | 3,361 | 3,361 | -5.32% | 640 | - | -9.14% | - | - |
| 05/11 | 3,550 | 3,550 | 3,550 | 3,550 | -0.84% | 20 | - | -4.42% | - | - |
| 05/08 | 3,580 | 3,580 | 3,580 | 3,580 | -1.92% | 100 | - | -3.79% | - | - |
| 05/01 | 3,652 | 3,652 | 3,650 | 3,650 | -1.08% | 20 | - | -2.07% | - | - |
| 04/26 | 3,690 | 3,690 | 3,690 | 3,690 | +1.07% | 20 | - | -1.07% | - | - |
| 04/21 | 3,651 | 3,651 | 3,651 | 3,651 | 0% | 20 | - | -2.28% | - | - |
| 04/12 | 3,651 | 3,651 | 3,651 | 3,651 | +1.98% | 10 | - | -2.54% | - | - |
| 04/11 | 3,700 | 3,700 | 3,580 | 3,580 | -2.21% | 120 | - | -4.64% | - | - |
| 04/04 | 3,661 | 3,661 | 3,661 | 3,661 | -1.05% | 20 | - | -2.92% | - | - |
| 03/27 | 3,700 | 3,700 | 3,700 | 3,700 | -1.86% | 10 | - | -2.27% | - | - |
| 03/22 | 3,770 | 3,770 | 3,770 | 3,770 | -0.03% | 20 | - | -0.82% | - | - |
| 03/20 | 3,850 | 3,969 | 3,691 | 3,771 | +1.23% | 480 | - | -1.31% | - | - |
| 03/17 | 3,725 | 3,725 | 3,725 | 3,725 | +0.08% | 50 | - | -2.84% | - | - |
| 03/16 | 3,722 | 3,722 | 3,722 | 3,722 | +0.03% | 100 | - | -3.22% | - | - |
| 03/10 | 3,721 | 3,721 | 3,721 | 3,721 | +1.64% | 10 | - | -3.58% | - | - |
| 03/08 | 3,800 | 3,800 | 3,661 | 3,661 | -1.05% | 40 | - | -5.4% | - | - |
| 03/07 | 3,700 | 3,700 | 3,700 | 3,700 | -0.94% | 10 | - | -4.71% | - | - |
| 03/06 | 3,734 | 3,735 | 3,734 | 3,735 | +0.03% | 140 | - | -4.11% | - | - |
| 02/22 | 3,734 | 3,734 | 3,734 | 3,734 | +1.22% | 30 | - | -4.57% | - | - |
| 02/17 | 3,636 | 3,830 | 3,631 | 3,689 | -3.93% | 520 | - | -6.06% | - | - |
| 02/16 | 3,840 | 3,840 | 3,840 | 3,840 | +1.91% | 50 | - | -3.15% | - | - |
| 02/13 | 3,837 | 3,837 | 3,768 | 3,768 | 0% | 110 | - | -5.11% | - | - |
| 02/10 | 3,726 | 3,773 | 3,726 | 3,768 | -4.17% | 320 | - | -5.3% | - | - |
| 02/09 | 3,942 | 3,942 | 3,932 | 3,932 | +1.73% | 300 | - | -1.33% | - | - |
| 02/08 | 3,865 | 3,865 | 3,865 | 3,865 | +3.76% | 100 | - | -3.13% | - | - |
| 02/07 | 3,722 | 3,725 | 3,722 | 3,725 | -0.03% | 50 | - | -6.88% | - | - |
| 02/03 | 3,726 | 3,726 | 3,726 | 3,726 | -0.21% | 10 | - | -7.22% | - | - |
| 01/31 | 3,804 | 3,804 | 3,734 | 3,734 | 0% | 30 | - | -7.57% | - | - |
| 01/30 | 3,734 | 3,734 | 3,734 | 3,734 | -2.76% | 40 | - | -7.96% | - | - |
| 01/26 | 3,840 | 3,840 | 3,840 | 3,840 | -1.79% | 10 | - | -5.72% | - | - |
| 01/25 | 3,932 | 3,932 | 3,910 | 3,910 | +1.61% | 20 | - | -4.56% | - | - |
| 01/24 | 3,987 | 3,987 | 3,848 | 3,848 | -3.49% | 80 | - | -6.49% | - | - |
| 01/23 | 3,987 | 3,987 | 3,987 | 3,987 | -1.65% | 10 | - | -3.51% | - | - |
| 01/19 | 4,753 | 4,753 | 4,054 | 4,054 | -0.32% | 50 | - | -2.24% | - | - |
| 01/06 | 4,067 | 4,067 | 4,067 | 4,067 | -4.49% | 10 | - | -2.17% | - | - |
| 2022 | ||||||||||
| 12/22 | 4,071 | 4,258 | 4,071 | 4,258 | +3.93% | 20 | - | +2.28% | - | - |
| 12/20 | 4,005 | 4,098 | 4,005 | 4,097 | +1.34% | 90 | - | -1.51% | - | - |
| 12/19 | 4,038 | 4,044 | 4,026 | 4,043 | +0.1% | 430 | - | -3.05% | - | - |
| 12/16 | 3,971 | 4,039 | 3,971 | 4,039 | +1.18% | 150 | - | -3.42% | - | - |
| 12/14 | 3,999 | 3,999 | 3,992 | 3,992 | -0.22% | 30 | - | -4.66% | - | - |
| 12/13 | 4,001 | 4,001 | 4,001 | 4,001 | 0% | 20 | - | -4.53% | - | - |
| 12/12 | 4,001 | 4,001 | 4,001 | 4,001 | -4.28% | 200 | - | -4.74% | - | - |
| 12/09 | 4,166 | 4,180 | 4,006 | 4,180 | +2.58% | 340 | - | -0.71% | - | - |
| 12/08 | 4,003 | 4,075 | 4,003 | 4,075 | -12.1% | 240 | - | -3.23% | - | - |
| 12/07 | 4,636 | 4,636 | 4,636 | 4,636 | +15.73% | 150 | - | +9.96% | - | - |
| 12/02 | 4,000 | 4,006 | 4,000 | 4,006 | +1.39% | 40 | - | -4.64% | - | - |
| 11/30 | 3,951 | 3,951 | 3,951 | 3,951 | +0.92% | 10 | - | -6.2% | - | - |
| 11/24 | 3,985 | 3,985 | 3,915 | 3,915 | -3.45% | 20 | - | -7.25% | - | - |
| 11/14 | 4,055 | 4,055 | 4,055 | 4,055 | -1.7% | 10 | - | -4.09% | - | - |
| 11/08 | 4,125 | 4,125 | 4,125 | 4,125 | -0.15% | 110 | - | -2.53% | - | - |
| 11/07 | 4,131 | 4,131 | 4,131 | 4,131 | -4.53% | 10 | - | -2.5% | - | - |
| 11/04 | 4,327 | 4,327 | 4,327 | 4,327 | +4.27% | 10 | - | +1.98% | - | - |
| 11/02 | 4,150 | 4,150 | 4,150 | 4,150 | +0.12% | 10 | - | -2.03% | - | - |
| 11/01 | 4,145 | 4,145 | 4,145 | 4,145 | -6.54% | 10 | - | -2.31% | - | - |
| 10/11 | 4,435 | 4,435 | 4,435 | 4,435 | +2.05% | 10 | - | +4.25% | - | - |
| 10/05 | 4,346 | 4,346 | 4,346 | 4,346 | +1.26% | 10 | - | +2.16% | - | - |
| 09/30 | 4,292 | 4,292 | 4,292 | 4,292 | -1.49% | 10 | - | +0.85% | - | - |
| 09/28 | 4,353 | 4,357 | 4,353 | 4,357 | +1.18% | 120 | - | +2.13% | - | - |
| 09/26 | 4,270 | 4,306 | 4,270 | 4,306 | +2.5% | 40 | - | +0.8% | - | - |
| 09/22 | 4,240 | 4,270 | 4,201 | 4,201 | +0.02% | 60 | - | -1.85% | - | - |
| 09/20 | 4,321 | 4,321 | 4,200 | 4,200 | -3.43% | 20 | - | -2.19% | - | - |
| 09/16 | 4,349 | 4,349 | 4,349 | 4,349 | +0.39% | 30 | - | +0.88% | - | - |
| 09/14 | 4,370 | 4,370 | 4,332 | 4,332 | +4.13% | 90 | - | +0.16% | - | - |
| 09/13 | 4,160 | 4,160 | 4,160 | 4,160 | +1.71% | 10 | - | -4.06% | - | - |
| 09/12 | 4,090 | 4,090 | 4,090 | 4,090 | -3.29% | 10 | - | -6.04% | - | - |
| 09/07 | 4,189 | 4,229 | 4,189 | 4,229 | -0.7% | 20 | - | -3.29% | - | - |
| 09/02 | 4,189 | 4,259 | 4,189 | 4,259 | +1.31% | 20 | - | -2.87% | - | - |
| 09/01 | 4,201 | 4,260 | 4,201 | 4,204 | +0.17% | 40 | - | -4.28% | - | - |
| 08/31 | 4,197 | 4,197 | 4,197 | 4,197 | -1.55% | 10 | - | -4.61% | - | - |
| 08/29 | 4,246 | 4,263 | 4,246 | 4,263 | -0.51% | 50 | - | -3.36% | - | - |
| 08/23 | 4,097 | 4,299 | 4,097 | 4,285 | +3% | 220 | - | -3.12% | - | - |
| 08/22 | 4,150 | 4,160 | 4,150 | 4,160 | +1.44% | 70 | - | -6.26% | - | - |
| 08/19 | 4,100 | 4,101 | 4,100 | 4,101 | -1.18% | 80 | - | -8.07% | - | - |
| 08/18 | 4,311 | 4,311 | 4,101 | 4,150 | -2.51% | 490 | - | -7.45% | - | - |
| 08/17 | 4,248 | 4,257 | 4,136 | 4,257 | -0.35% | 200 | - | -5.46% | - | - |
| 08/16 | 4,272 | 4,272 | 4,272 | 4,272 | +2.64% | 10 | - | -5.53% | - | - |
| 08/15 | 4,162 | 4,162 | 4,162 | 4,162 | -3.99% | 10 | - | -8.33% | - | - |
| 08/12 | 4,395 | 4,395 | 4,335 | 4,335 | -1.9% | 170 | - | -4.91% | - | - |
| 08/10 | 4,419 | 4,419 | 4,419 | 4,419 | +0.16% | 10 | - | -3.3% | - | - |
| 07/11 | 4,412 | 4,412 | 4,412 | 4,412 | 0% | 20 | - | -3.67% | - | - |
| 07/08 | 4,412 | 4,412 | 4,412 | 4,412 | -2.6% | 20 | - | -3.84% | - | - |
| 07/01 | 4,530 | 4,530 | 4,530 | 4,530 | +0.13% | 1,120 | - | -1.48% | - | - |
| 06/30 | 4,536 | 4,542 | 4,524 | 4,524 | +0.58% | 1,100 | - | -1.78% | - | - |
| 06/29 | 4,499 | 4,499 | 4,498 | 4,498 | -0.93% | 210 | - | -2.39% | - | - |
| 06/27 | 4,443 | 4,543 | 4,443 | 4,540 | -2.16% | 460 | - | -1.54% | - | - |
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 | 12,380 2/12 | 9,480 12/18 | 7,120 9/9 | +13.88% 2/12 | -6.57% 11/9 |
| 2017年 8月期 | 10,650 11/9 9/27 | 8,100 7/20 | 25,800 9/30 | +3.97% 9/5 | -10.1% 12/12 |
| 2018年 8月期 | 8,620 9/5 | 6,870 1/18 1/17 | 5,700 5/31 | +6.95% 12/11 | -7.05% 1/11 |
| 2019年 8月期 | 8,700 12/28 | 6,890 9/28 | 7,500 12/11 | +17.17% 12/25 | -10.84% 11/20 |
| 2020年 8月期 | 9,630 3/17 | 6,410 8/14 | 2,270 3/10 | +26.5% 3/13 | -8.89% 4/14 |
| 2021年 8月期 | 6,530 9/9 | 4,925 8/12 | 1,410 3/24 | +3.82% 5/13 | -8.14% 9/14 |
| 2022年 8月期 | 5,532 2/25 | 4,097 8/23 | 1,120 7/1 | +9.96% 12/7 | -8.34% 8/15 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -19%（0.81倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/27 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/27
- -15%（0.85倍）
- 2021/12/29 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/22 vs 2021/12/29
- -8%（0.92倍）