株価チャート
株価
3/7
- 前日 (3/6)
- 21,625
- 始値
- 21,605
- 高値
- 21,660
- 安値
- 21,605
- 終値 -0.05%
- 21,615
- 出来高 +135.73%
- 1,082
乖離率
- 株価（5日）
移動平均値 - +0.97%
21,407 - 株価（25日）
移動平均値 - +4.87%
20,611 - 出来高（5日）
移動平均値 - +116.83%
499
2022/10/05～2023/03/07
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 | ||||||||||
| 03/07 | 21,605 | 21,660 | 21,605 | 21,615 | -0.05% | 1,082 | - | +4.87% | - | - |
| 03/06 | 21,605 | 21,625 | 21,585 | 21,625 | +0.46% | 459 | - | +5.23% | - | - |
| 03/03 | 21,350 | 21,535 | 21,350 | 21,525 | +1.49% | 110 | - | +5.07% | - | - |
| 03/02 | 21,190 | 21,250 | 21,150 | 21,210 | +0.71% | 461 | - | +3.82% | - | - |
| 03/01 | 21,200 | 21,205 | 21,060 | 21,060 | +0.29% | 384 | - | +3.31% | - | - |
| 02/28 | 20,960 | 21,000 | 20,945 | 21,000 | +0.7% | 148 | - | +3.22% | - | - |
| 02/27 | 20,640 | 20,855 | 20,640 | 20,855 | +1.04% | 358 | - | +2.71% | - | - |
| 02/24 | 20,515 | 20,640 | 20,515 | 20,640 | +0.93% | 209 | - | +1.84% | - | - |
| 02/22 | 20,505 | 20,505 | 20,400 | 20,450 | -0.27% | 15 | - | +1.03% | - | - |
| 02/21 | 20,545 | 20,580 | 20,505 | 20,505 | -0.22% | 157 | - | +1.37% | - | - |
| 02/20 | 20,500 | 20,565 | 20,420 | 20,550 | +0.49% | 145 | - | +1.68% | - | - |
| 02/17 | 20,400 | 20,450 | 20,400 | 20,450 | -0.15% | 159 | - | +1.28% | - | - |
| 02/16 | 20,400 | 20,490 | 20,400 | 20,480 | +0.64% | 113 | - | +1.49% | - | - |
| 02/15 | 20,365 | 20,365 | 20,290 | 20,350 | +0.47% | 159 | - | +0.9% | - | - |
| 02/14 | 20,255 | 20,290 | 20,200 | 20,255 | +1% | 91 | - | +0.5% | - | - |
| 02/13 | 20,165 | 20,190 | 20,005 | 20,055 | -1.21% | 418 | - | -0.42% | - | - |
| 02/10 | 20,475 | 20,475 | 20,255 | 20,300 | +0.32% | 278 | - | +0.82% | - | - |
| 02/09 | 20,205 | 20,360 | 20,105 | 20,235 | -0.32% | 201 | - | +0.53% | - | - |
| 02/08 | 20,405 | 20,450 | 20,300 | 20,300 | -0.51% | 203 | - | +0.91% | - | - |
| 02/07 | 20,380 | 20,405 | 20,380 | 20,405 | 0% | 15 | - | +1.42% | - | - |
| 02/06 | 20,395 | 20,405 | 20,150 | 20,405 | +1.27% | 117 | - | +1.52% | - | - |
| 02/03 | 20,305 | 20,305 | 20,150 | 20,150 | -0.81% | 70 | - | +0.32% | - | - |
| 02/02 | 20,485 | 20,485 | 20,315 | 20,315 | -0.07% | 26 | - | +1.12% | - | - |
| 02/01 | 20,315 | 20,490 | 20,315 | 20,330 | +0.62% | 79 | - | +1.2% | - | - |
| 01/31 | 20,000 | 20,205 | 20,000 | 20,205 | +0.57% | 218 | - | +0.64% | - | - |
| 01/30 | 20,085 | 20,150 | 20,085 | 20,090 | +0.2% | 193 | - | +0.05% | - | - |
| 01/27 | 20,070 | 20,100 | 20,010 | 20,050 | -0.15% | 204 | - | -0.19% | - | - |
| 01/26 | 20,080 | 20,100 | 20,080 | 20,080 | -0.1% | 192 | - | -0.1% | - | - |
| 01/25 | 20,050 | 20,200 | 20,050 | 20,100 | +0.25% | 268 | - | +0.01% | - | - |
| 01/24 | 19,950 | 20,200 | 19,950 | 20,050 | +0.12% | 204 | - | -0.29% | - | - |
| 01/23 | 19,820 | 20,040 | 19,765 | 20,025 | +0.68% | 366 | - | -0.51% | - | - |
| 01/20 | 20,395 | 20,395 | 19,850 | 19,890 | -0.55% | 130 | - | -1.29% | - | - |
| 01/19 | 19,915 | 20,000 | 19,915 | 20,000 | -0.47% | 3 | - | -0.84% | - | - |
| 01/18 | 20,080 | 20,095 | 19,950 | 20,095 | +0.07% | 7 | - | -0.4% | - | - |
| 01/17 | 20,080 | 20,080 | 20,080 | 20,080 | -0.1% | 3 | - | -0.46% | - | - |
| 01/16 | 19,815 | 20,165 | 19,815 | 20,100 | -0.32% | 17 | - | -0.36% | - | - |
| 01/13 | 20,165 | 20,165 | 20,165 | 20,165 | -0.07% | 1 | - | -0.02% | - | - |
| 01/12 | 20,000 | 20,195 | 20,000 | 20,180 | +0.95% | 25 | - | -0.05% | - | - |
| 01/11 | 20,000 | 20,000 | 19,990 | 19,990 | +0.45% | 9 | - | -1.12% | - | - |
| 01/10 | 19,995 | 20,545 | 19,900 | 19,900 | 0% | 99 | - | -1.74% | - | - |
| 01/06 | 19,905 | 19,905 | 19,900 | 19,900 | -1.46% | 12 | - | -1.82% | - | - |
| 01/05 | 20,230 | 20,230 | 19,905 | 20,195 | +1.46% | 24 | - | -0.52% | - | - |
| 01/04 | 19,900 | 19,905 | 19,900 | 19,905 | -2.43% | 15 | - | -2.05% | - | - |
| 2022 | ||||||||||
| 12/30 | 20,245 | 20,400 | 20,140 | 20,400 | +2.59% | 39 | - | +0.19% | - | - |
| 12/29 | 20,385 | 20,385 | 19,885 | 19,885 | -0.82% | 11 | - | -2.39% | - | - |
| 12/28 | 20,270 | 20,270 | 19,990 | 20,050 | -1.06% | 11 | - | -1.72% | - | - |
| 12/27 | 20,265 | 20,265 | 20,265 | 20,265 | 0% | 2 | - | -0.77% | - | - |
| 12/26 | 20,040 | 20,265 | 19,865 | 20,265 | +1.12% | 25 | - | -0.75% | - | - |
| 12/23 | 20,040 | 20,040 | 20,040 | 20,040 | -1.21% | 2 | - | -1.82% | - | - |
| 12/22 | 20,310 | 20,310 | 20,285 | 20,285 | -0.17% | 4 | - | -0.67% | - | - |
| 12/21 | 19,845 | 20,320 | 19,800 | 20,320 | -0.12% | 18 | - | -0.49% | - | - |
| 12/20 | 20,360 | 20,360 | 19,860 | 20,345 | +1.72% | 19 | - | -0.35% | - | - |
| 12/19 | 20,360 | 20,360 | 20,000 | 20,000 | -1.77% | 35 | - | -2.01% | - | - |
| 12/16 | 20,450 | 20,450 | 20,125 | 20,360 | -1% | 66 | - | -0.38% | - | - |
| 12/15 | 20,565 | 20,565 | 20,565 | 20,565 | -0.02% | 6 | - | +0.66% | - | - |
| 12/14 | 20,160 | 20,570 | 20,160 | 20,570 | +1.03% | 10 | - | +0.66% | - | - |
| 12/12 | 20,000 | 20,555 | 20,000 | 20,360 | +0.87% | 63 | - | -0.29% | - | - |
| 12/09 | 20,000 | 20,185 | 20,000 | 20,185 | +0.9% | 96 | - | -1.12% | - | - |
| 12/08 | 20,005 | 20,005 | 20,005 | 20,005 | -0.37% | 9 | - | -1.99% | - | - |
| 12/07 | 20,010 | 20,115 | 20,005 | 20,080 | +0.37% | 41 | - | -1.66% | - | - |
| 12/06 | 20,195 | 20,195 | 20,005 | 20,005 | -3.29% | 29 | - | -2% | - | - |
| 12/05 | 20,185 | 20,685 | 20,185 | 20,685 | -0.86% | 34 | - | +1.3% | - | - |
| 12/02 | 20,865 | 20,865 | 20,865 | 20,865 | +0.02% | 6 | - | +2.31% | - | - |
| 12/01 | 20,975 | 20,975 | 20,860 | 20,860 | +2.73% | 5 | - | +2.45% | - | - |
| 11/30 | 20,825 | 21,100 | 20,305 | 20,305 | -2% | 16 | - | -0.13% | - | - |
| 11/29 | 20,720 | 20,720 | 20,720 | 20,720 | +0.05% | 25 | - | +2.02% | - | - |
| 11/28 | 20,780 | 20,800 | 20,710 | 20,710 | -0.91% | 111 | - | +2.19% | - | - |
| 11/25 | 21,030 | 21,030 | 20,880 | 20,900 | +1.06% | 33 | - | +3.3% | - | - |
| 11/24 | 20,605 | 20,680 | 20,345 | 20,680 | +0.39% | 14 | - | +2.38% | - | - |
| 11/21 | 20,610 | 20,610 | 20,110 | 20,600 | -0.05% | 10 | - | +2.11% | - | - |
| 11/18 | 20,595 | 20,610 | 20,595 | 20,610 | +2.44% | 14 | - | +2.29% | - | - |
| 11/17 | 20,120 | 20,120 | 20,120 | 20,120 | 0% | 1 | - | 0% | - | - |
| 11/16 | 19,990 | 20,120 | 19,990 | 20,120 | -0.69% | 29 | - | -0.1% | - | - |
| 11/15 | 20,260 | 20,260 | 20,260 | 20,260 | -0.07% | 1 | - | +0.48% | - | - |
| 11/14 | 20,160 | 20,290 | 19,760 | 20,275 | +0.22% | 10 | - | +0.59% | - | - |
| 11/11 | 21,155 | 21,155 | 20,165 | 20,230 | +0.25% | 154 | - | +0.35% | - | - |
| 11/10 | 20,870 | 20,870 | 20,180 | 20,180 | -2.46% | 62 | - | +0.08% | - | - |
| 11/09 | 20,690 | 20,690 | 20,210 | 20,690 | +2.48% | 14 | - | +2.66% | - | - |
| 11/08 | 20,185 | 20,190 | 20,185 | 20,190 | -2.39% | 11 | - | +0.37% | - | - |
| 11/07 | 20,690 | 20,690 | 20,205 | 20,685 | +2.48% | 6 | - | +2.93% | - | - |
| 11/04 | 20,190 | 20,190 | 20,185 | 20,185 | -0.02% | 3 | - | +0.72% | - | - |
| 11/02 | 20,680 | 20,680 | 19,790 | 20,190 | +0.2% | 8 | - | +0.88% | - | - |
| 11/01 | 20,000 | 20,150 | 20,000 | 20,150 | +0.02% | 4 | - | +0.87% | - | - |
| 10/31 | 20,145 | 20,145 | 20,145 | 20,145 | +0.72% | 14 | - | +0.92% | - | - |
| 10/28 | 20,000 | 20,000 | 20,000 | 20,000 | -0.7% | 37 | - | +0.27% | - | - |
| 10/27 | 19,990 | 20,140 | 19,990 | 20,140 | +0.6% | 7 | - | +0.98% | - | - |
| 10/26 | 20,020 | 20,020 | 19,990 | 20,020 | -0.25% | 22 | - | +0.43% | - | - |
| 10/25 | 19,945 | 20,070 | 19,945 | 20,070 | -0.12% | 6 | - | +0.68% | - | - |
| 10/24 | 20,090 | 20,095 | 20,090 | 20,095 | +1.59% | 4 | - | +0.86% | - | - |
| 10/21 | 19,745 | 19,780 | 19,745 | 19,780 | +0.69% | 3 | - | -0.71% | - | - |
| 10/20 | 20,135 | 20,145 | 19,645 | 19,645 | -1.08% | 22 | - | -1.51% | - | - |
| 10/19 | 19,720 | 19,880 | 19,720 | 19,860 | -1% | 33 | - | -0.52% | - | - |
| 10/18 | 20,060 | 20,060 | 20,060 | 20,060 | 0% | 5 | - | +0.47% | - | - |
| 10/14 | 20,125 | 20,230 | 19,660 | 20,060 | +0.45% | 6 | - | +0.56% | - | - |
| 10/13 | 19,760 | 20,055 | 19,715 | 19,970 | +0.4% | 34 | - | +0.15% | - | - |
| 10/12 | 20,640 | 20,640 | 19,400 | 19,890 | -3.63% | 201 | - | -0.19% | - | - |
| 10/11 | 20,640 | 20,640 | 20,640 | 20,640 | -0.29% | 11 | - | +3.59% | - | - |
| 10/07 | 20,380 | 20,700 | 20,380 | 20,700 | +3.06% | 55 | - | +4.1% | - | - |
| 10/06 | 20,085 | 20,085 | 20,085 | 20,085 | -1.21% | 7 | - | +1.2% | - | - |
| 10/05 | 20,155 | 20,340 | 20,105 | 20,330 | 0% | 27 | - | +2.47% | - | - |
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 | 14,570 11/1 | 9,680 1/23 | 50,000 10/23 | +6.16% 5/8 | -21.5% 1/23 |
| 2009年 7月期 | 11,350 8/11 | 6,810 10/28 | 19,877 6/15 | +10.41% 3/27 | -22.27% 10/10 |
| 2010年 7月期 | 10,170 4/26 | 8,080 11/27 | 141,010 11/12 | +6.26% 3/31 | -8.81% 5/26 |
| 2011年 7月期 | 9,790 2/21 | 7,100 3/15 | 74,423 3/17 | +6.47% 12/15 | -20.99% 3/15 |
| 2012年 7月期 | 9,500 4/2 | 7,770 11/24 | 32,442 9/9 | +5.86% 7/3 | -8.11% 5/18 |
| 2013年 7月期 | 13,780 5/20 | 7,950 8/3 | 12,031 2/21 | +9.23% 1/4 | -11.59% 6/14 |
| 2014年 7月期 | 14,540 7/29 | 11,920 8/28 | 1,715 12/27 | +6.67% 9/26 | -8.66% 2/5 |
| 2015年 7月期 | 18,790 6/24 | 13,210 10/17 | 2,052 11/6 | +6.46% 11/14 | -11.23% 8/25 |
| 2016年 7月期 | 18,730 8/11 | 14,180 2/12 | 4,576 4/11 | +5.03% 10/26 | -12.4% 2/12 |
| 2017年 7月期 | 20,500 7/4 | 15,320 8/4 | 1,338 10/24 | +7.27% 12/16 | -4.71% 4/6 |
| 2018年 7月期 | 23,800 1/24 | 19,690 9/6 | 6,572 11/2 | +4.82% 11/9 10/4 | -7.82% 2/13 |
| 2019年 7月期 | 22,800 9/28 | 17,090 12/25 | 5,111 1/11 | +6.17% 9/28 | -13.57% 12/25 |
| 2020年 7月期 | 22,050 11/12 | 13,510 3/16 | 1,410 3/25 | +10.86% 4/17 | -24.09% 3/16 |
| 2021年 7月期 | 23,220 3/30 | 17,420 8/5 | 890 4/19 | +6.4% 3/19 | -5.36% 5/13 |
| 2022年 7月期 | 21,820 10/20 | 18,100 6/17 | 1,070 10/14 | +4.73% 3/23 | -6.98% 11/29 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/29 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/29
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/29 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/29
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）