株価チャート
株価
6/28
- 前日 (6/27)
- 887
- 始値
- 887
- 高値
- 888
- 安値
- 886
- 終値 -0.11%
- 886
- 出来高 -21.15%
- 69,700
乖離率
- 株価(5日)
移動平均値 - -0.11%
887 - 株価(25日)
移動平均値 - -0.11%
887 - 出来高(5日)
移動平均値 - +39.57%
49,940
2023/02/02~2023/06/28
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 | ||||||||||
06/28 | 887 | 888 | 886 | 886 | -0.11% | 69,700 | 121億6479万 | -0.11% | - | 1.36 |
06/27 | 887 | 888 | 887 | 887 | 0% | 88,400 | 121億7852万 | 0% | - | 1.37 |
06/26 | 887 | 888 | 887 | 887 | 0% | 49,400 | 121億7852万 | 0% | - | 1.37 |
06/23 | 887 | 887 | 887 | 887 | 0% | 15,700 | 121億7852万 | 0% | - | 1.37 |
06/22 | 888 | 888 | 887 | 887 | 0% | 26,500 | 121億7852万 | 0% | - | 1.37 |
06/21 | 887 | 888 | 887 | 887 | 0% | 13,500 | 121億7852万 | 0% | - | 1.37 |
06/20 | 888 | 888 | 887 | 887 | 0% | 28,700 | 121億7852万 | 0% | - | 1.37 |
06/19 | 887 | 888 | 887 | 887 | 0% | 14,300 | 121億7852万 | 0% | - | 1.37 |
06/16 | 887 | 890 | 887 | 887 | 0% | 65,800 | 121億7852万 | 0% | - | 1.37 |
06/15 | 887 | 888 | 887 | 887 | 0% | 23,600 | 121億7852万 | 0% | - | 1.37 |
06/14 | 887 | 888 | 887 | 887 | 0% | 39,000 | 121億7852万 | 0% | - | 1.37 |
06/13 | 888 | 888 | 887 | 887 | 0% | 20,400 | 121億7852万 | 0% | - | 1.37 |
06/12 | 887 | 888 | 887 | 887 | 0% | 25,100 | 121億7852万 | 0% | - | 1.37 |
06/09 | 888 | 890 | 887 | 887 | 0% | 38,600 | 121億7852万 | 0% | - | 1.37 |
06/08 | 887 | 888 | 887 | 887 | 0% | 18,900 | 121億7852万 | 0% | - | 1.37 |
06/07 | 887 | 888 | 887 | 887 | 0% | 19,900 | 121億7852万 | 0% | - | 1.37 |
06/06 | 887 | 888 | 887 | 887 | 0% | 31,600 | 121億7852万 | 0% | - | 1.37 |
06/05 | 888 | 890 | 887 | 887 | 0% | 52,400 | 121億7852万 | 0% | - | 1.37 |
06/02 | 887 | 888 | 887 | 887 | 0% | 38,600 | 121億7852万 | 0% | - | 1.37 |
06/01 | 887 | 889 | 887 | 887 | 0% | 26,500 | 121億7852万 | 0% | - | 1.37 |
05/31 | 887 | 889 | 887 | 887 | 0% | 91,700 | 121億7852万 | 0% | - | 1.37 |
05/30 | 887 | 888 | 887 | 887 | 0% | 18,400 | 121億7852万 | 0% | - | 1.37 |
05/29 | 887 | 888 | 887 | 887 | 0% | 48,500 | 121億7852万 | 0% | - | 1.37 |
05/26 | 887 | 888 | 887 | 887 | 0% | 12,700 | 121億7852万 | 0% | - | 1.37 |
05/25 | 887 | 888 | 887 | 887 | 0% | 39,300 | 121億7852万 | 0% | - | 1.37 |
05/24 | 887 | 888 | 887 | 887 | 0% | 72,400 | 121億7852万 | 0% | - | 1.37 |
05/23 | 887 | 888 | 887 | 887 | 0% | 42,900 | 121億7852万 | 0% | - | 1.37 |
05/22 | 887 | 888 | 887 | 887 | 0% | 46,200 | 121億7852万 | 0% | - | 1.37 |
05/19 | 887 | 888 | 887 | 887 | 0% | 21,800 | 121億7852万 | 0% | - | 1.37 |
05/18 | 887 | 888 | 887 | 887 | 0% | 7,400 | 121億7852万 | 0% | - | 1.37 |
05/17 | 887 | 888 | 887 | 887 | 0% | 39,300 | 121億7852万 | 0% | - | 1.37 |
05/16 | 887 | 888 | 887 | 887 | 0% | 26,200 | 121億7852万 | +0.11% | - | 1.37 |
05/15 | 887 | 888 | 887 | 887 | 0% | 42,700 | 121億7852万 | +0.11% | - | 1.37 |
05/12 | 887 | 888 | 887 | 887 | 0% | 36,200 | 121億7852万 | +0.11% | - | 1.37 |
05/11 | 887 | 888 | 887 | 887 | 0% | 11,700 | 121億7852万 | +0.11% | - | 1.37 |
05/10 | 887 | 888 | 887 | 887 | +0.11% | 26,000 | 121億7852万 | +0.11% | - | 1.37 |
05/09 | 886 | 888 | 886 | 886 | -0.11% | 24,300 | 121億6479万 | 0% | - | 1.36 |
05/08 | 886 | 888 | 886 | 887 | 0% | 43,400 | 121億7852万 | +0.11% | - | 1.37 |
05/02 | 887 | 888 | 886 | 887 | +0.11% | 20,800 | 121億7852万 | +0.11% | - | 1.37 |
05/01 | 886 | 888 | 886 | 886 | 0% | 22,300 | 121億6479万 | +0.11% | - | 1.36 |
04/28 | 887 | 888 | 886 | 886 | 0% | 66,500 | 121億6479万 | 0% | - | 1.36 |
04/27 | 886 | 887 | 886 | 886 | 0% | 52,700 | 121億6479万 | +0.11% | - | 1.36 |
04/26 | 886 | 887 | 886 | 886 | -0.11% | 40,400 | 121億6479万 | +0.11% | - | 1.36 |
04/25 | 886 | 887 | 886 | 887 | 0% | 47,900 | 121億7852万 | +0.23% | - | 1.37 |
04/24 | 886 | 887 | 886 | 887 | +0.11% | 38,800 | 121億7852万 | +0.23% | - | 1.37 |
04/21 | 887 | 887 | 886 | 886 | 0% | 17,400 | 121億6479万 | +0.11% | - | 1.36 |
04/20 | 886 | 887 | 886 | 886 | 0% | 31,100 | 121億6479万 | +0.11% | - | 1.36 |
04/19 | 886 | 887 | 886 | 886 | 0% | 52,900 | 121億6479万 | +0.11% | - | 1.36 |
04/18 | 887 | 887 | 886 | 886 | -0.11% | 76,600 | 121億6479万 | +0.11% | - | 1.36 |
04/17 | 886 | 887 | 886 | 887 | +0.11% | 7,700 | 121億7852万 | +0.23% | - | 1.37 |
04/14 | 889 | 889 | 886 | 886 | -0.23% | 70,100 | 121億6479万 | +0.11% | - | 1.36 |
04/13 | 886 | 888 | 886 | 888 | +0.23% | 183,900 | 121億9225万 | +0.34% | - | 1.37 |
04/12 | 886 | 887 | 886 | 886 | 0% | 35,700 | 121億6479万 | +0.11% | - | 1.36 |
04/11 | 886 | 887 | 886 | 886 | 0% | 53,200 | 121億6479万 | +0.11% | - | 1.36 |
04/10 | 886 | 887 | 886 | 886 | 0% | 202,600 | 121億6479万 | +0.11% | - | 1.36 |
04/07 | 886 | 887 | 886 | 886 | -0.11% | 27,600 | 121億6479万 | +0.11% | - | 1.36 |
04/06 | 886 | 887 | 885 | 887 | +0.11% | 163,200 | 121億7852万 | +0.23% | - | 1.37 |
04/05 | 885 | 886 | 884 | 886 | +0.11% | 63,900 | 121億6479万 | +0.11% | - | 1.36 |
04/04 | 884 | 886 | 883 | 885 | +0.23% | 122,600 | 121億5106万 | 0% | - | 1.36 |
04/03 | 884 | 885 | 883 | 883 | 0% | 244,000 | 121億2360万 | -0.23% | - | 1.36 |
03/31 | 883 | 884 | 882 | 883 | +0.11% | 309,400 | 121億2360万 | -0.23% | - | 1.36 |
03/30 | 883 | 885 | 882 | 882 | +0.11% | 296,600 | 121億987万 | -0.34% | - | 1.36 |
03/29 | 883 | 884 | 881 | 881 | -0.23% | 124,000 | 120億9614万 | -0.45% | - | 1.36 |
03/28 | 884 | 884 | 882 | 883 | -0.45% | 133,100 | 121億2360万 | -0.23% | - | 1.36 |
03/27 | 886 | 888 | 886 | 887 | +0.23% | 211,600 | 121億7852万 | +0.23% | - | 1.37 |
03/24 | 887 | 887 | 885 | 885 | -0.11% | 211,200 | 121億5106万 | 0% | - | 1.36 |
03/23 | 885 | 887 | 885 | 886 | +0.11% | 222,700 | 121億6479万 | +0.11% | - | 1.36 |
03/22 | 886 | 887 | 885 | 885 | +0.11% | 286,300 | 121億5106万 | +0.8% | - | 1.36 |
03/20 | 884 | 886 | 884 | 884 | 0% | 302,900 | 121億3733万 | +1.84% | - | 1.36 |
03/17 | 885 | 885 | 884 | 884 | 0% | 140,800 | 121億3733万 | +3.03% | - | 1.36 |
03/16 | 884 | 885 | 884 | 884 | 0% | 172,600 | 121億3733万 | +4.12% | - | 1.36 |
03/15 | 885 | 887 | 884 | 884 | 0% | 658,600 | 121億3733万 | +5.36% | - | 1.36 |
03/14 | 885 | 885 | 884 | 884 | -0.11% | 205,100 | 121億3733万 | +6.76% | - | 1.36 |
03/13 | 885 | 885 | 884 | 885 | 0% | 599,700 | 121億5106万 | +8.46% | - | 1.36 |
03/10 | 886 | 886 | 885 | 885 | 0% | 162,800 | 121億5106万 | +9.94% | - | 1.36 |
03/09 | 886 | 887 | 885 | 885 | -0.11% | 141,600 | 121億5106万 | +11.6% | - | 1.36 |
03/08 | 886 | 887 | 886 | 886 | 0% | 70,600 | 121億6479万 | +13.3% | - | 1.36 |
03/07 | 886 | 887 | 886 | 886 | 0% | 249,700 | 121億6479万 | +15.21% | - | 1.36 |
03/06 | 887 | 887 | 885 | 886 | 0% | 257,600 | 121億6479万 | +17.04% | - | 1.36 |
03/03 | 887 | 887 | 885 | 886 | 0% | 311,000 | 121億6479万 | +18.93% | - | 1.36 |
03/02 | 886 | 887 | 885 | 886 | 0% | 310,700 | 121億6479万 | +20.87% | - | 1.36 |
03/01 | 885 | 887 | 885 | 886 | +0.11% | 733,600 | 121億6479万 | +22.88% | - | 1.36 |
02/28 | 885 | 886 | 885 | 885 | 0% | 358,900 | 121億5106万 | +24.82% | - | 1.36 |
02/27 | 885 | 886 | 885 | 885 | 0% | 390,600 | 121億5106万 | +26.97% | - | 1.36 |
02/24 | 885 | 886 | 885 | 885 | 0% | 112,300 | 121億5106万 | +29.2% | - | 1.36 |
02/22 | 885 | 886 | 885 | 885 | 0% | 363,600 | 121億5106万 | +31.5% | - | 1.36 |
02/21 | 885 | 886 | 885 | 885 | 0% | 162,300 | 121億5106万 | +33.89% | - | 1.36 |
02/20 | 885 | 886 | 885 | 885 | -0.11% | 640,500 | 121億5106万 | +36.57% | - | 1.36 |
02/17 | 886 | 886 | 885 | 886 | 0% | 904,700 | 121億6479万 | +39.53% | - | 1.36 |
02/16 | 886 | 887 | 885 | 886 | +1.03% | 2,359,900 | 121億6479万 | +42.22% | - | 1.36 |
02/15 | 877 | 877 | 877 | 877 | +20.63% | 78,600 | 120億4122万 | +43.77% | - | 1.35 |
02/14 | 727 | 727 | 727 | 727 | +15.95% | 13,000 | 99億8172万 | +21.57% | - | 1.12 |
02/13 | 635 | 638 | 618 | 627 | -2.34% | 162,000 | 86億872万 | +6.09% | - | 0.97 |
02/10 | 641 | 656 | 631 | 642 | +0.16% | 133,500 | 88億1467万 | +9.18% | - | 0.99 |
02/09 | 640 | 647 | 631 | 641 | +0.16% | 71,000 | 88億94万 | +9.57% | - | 0.99 |
02/08 | 610 | 641 | 607 | 640 | +7.2% | 182,300 | 87億8721万 | +10.15% | - | 0.99 |
02/07 | 597 | 606 | 591 | 597 | 0% | 36,300 | 81億9682万 | +3.29% | - | 0.92 |
02/06 | 609 | 609 | 590 | 597 | -0.83% | 66,200 | 81億9682万 | +3.47% | - | 0.92 |
02/03 | 603 | 607 | 593 | 602 | -0.17% | 66,500 | 82億6547万 | +4.88% | - | 0.93 |
02/02 | 589 | 614 | 588 | 603 | +2.38% | 181,800 | 82億7920万 | +5.6% | - | 0.93 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2015年 8月期 | 3,090 8/28 | 2,555 8/28 | 2,237,200 8/28 | 381億683万 | 315億905万 | +7.81% 10/7 | - |
2016年 8月期 | 3,660 11/4 | 901 6/24 | 2,536,900 9/1 | 451億3625万 | 114億6054万 | +43.46% 10/30 | -34.3% 1/20 |
2017年 8月期 | 4,485 1/5 | 1,110 9/1 | 12,725,300 10/24 | 578億3905万 | 142億9570万 | +62.19% 10/21 | -20.8% 2/3 |
2018年 8月期 | 4,740 10/13 | 1,900 2/9 | 7,395,300 9/4 | 614億9680万 | 255億922万 | +30.92% 10/11 | -30.91% 2/13 |
2019年 12月期 | 2,731 9/3 | 856 12/30 | 1,488,100 7/16 | 367億6256万 | 116億1327万 | +22.85% 1/15 | -31.28% 12/25 |
2020年 12月期 | 1,209 10/9 | 375 3/23 | 3,245,500 1/14 | 164億239万 | 50億8759万 | +36.66% 5/11 | -42.31% 3/16 |
2021年 12月期 | 1,756 7/13 | 702 1/18 | 10,337,100 7/13 | 238億2349万 | 95億2397万 | +56.5% 2/25 | -19.17% 1/28 |
2022年 12月期 | 1,034 1/4 | 488 10/3 | 639,600 9/12 | 141億9683万 | 67億24万 | +12.79% 11/16 | -19.75% 6/15 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 37%(1.37倍)
- 2017/12/29 vs 2016/12/30
- -26%(0.74倍)
- 2018/12/28 vs 2017/12/29
- -52%(0.48倍)
- 2019/12/30 vs 2018/12/28
- -39%(0.61倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- 33%(1.33倍)
- 2022/12/30 vs 2021/12/30
- -42%(0.58倍)