株価チャート
株価
10/27
- 前日 (10/26)
- 1,746
- 始値
- 1,746
- 高値
- 1,747
- 安値
- 1,746
- 終値 ±0%
- 1,746
- 出来高 +71.11%
- 7,700
乖離率
- 株価(5日)
移動平均値 - +0.06%
1,745 - 株価(25日)
移動平均値 - +0.11%
1,744 - 出来高(5日)
移動平均値 - +137.65%
3,240
2023/06/06~2023/10/27
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 | ||||||||||
10/27 | 1,746 | 1,747 | 1,746 | 1,746 | 0% | 7,700 | 109億9980万 | +0.11% | 23.35 | 2.83 |
10/26 | 1,746 | 1,746 | 1,746 | 1,746 | +0.06% | 4,500 | 109億9980万 | +0.11% | 23.35 | 2.83 |
10/25 | 1,745 | 1,745 | 1,745 | 1,745 | +0.06% | 1,100 | 109億9350万 | +0.06% | 23.34 | 2.83 |
10/24 | 1,745 | 1,745 | 1,744 | 1,744 | 0% | 2,300 | 109億8720万 | 0% | 23.32 | 2.83 |
10/23 | 1,744 | 1,744 | 1,744 | 1,744 | 0% | 600 | 109億8720万 | 0% | 23.32 | 2.83 |
10/20 | 1,744 | 1,745 | 1,744 | 1,744 | -0.06% | 1,300 | 109億8720万 | 0% | 23.32 | 2.83 |
10/19 | 1,745 | 1,745 | 1,744 | 1,745 | +0.06% | 2,500 | 109億9350万 | +0.06% | 23.34 | 2.83 |
10/18 | 1,744 | 1,745 | 1,744 | 1,744 | 0% | 3,300 | 109億8720万 | 0% | 23.32 | 2.83 |
10/17 | 1,744 | 1,744 | 1,744 | 1,744 | 0% | 1,400 | 109億8720万 | 0% | 23.32 | 2.83 |
10/16 | 1,744 | 1,745 | 1,744 | 1,744 | -0.06% | 700 | 109億8720万 | 0% | 23.32 | 2.83 |
10/13 | 1,745 | 1,745 | 1,744 | 1,745 | 0% | 300 | 109億9350万 | +0.06% | 23.34 | 2.83 |
10/12 | 1,744 | 1,745 | 1,744 | 1,745 | +0.06% | 1,500 | 109億9350万 | +0.06% | 23.34 | 2.83 |
10/11 | 1,744 | 1,745 | 1,744 | 1,744 | -0.06% | 3,400 | 109億8720万 | 0% | 23.32 | 2.83 |
10/10 | 1,744 | 1,745 | 1,744 | 1,745 | +0.06% | 2,800 | 109億9350万 | +0.06% | 23.34 | 2.83 |
10/06 | 1,744 | 1,745 | 1,744 | 1,744 | 0% | 3,900 | 109億8720万 | 0% | 23.32 | 2.83 |
10/05 | 1,743 | 1,746 | 1,743 | 1,744 | +0.06% | 2,600 | 109億8720万 | 0% | 23.32 | 2.83 |
10/04 | 1,743 | 1,746 | 1,743 | 1,743 | -0.23% | 3,600 | 109億8090万 | -0.06% | 23.31 | 2.82 |
10/03 | 1,744 | 1,747 | 1,743 | 1,747 | +0.06% | 3,800 | 110億610万 | +0.17% | 23.36 | 2.83 |
10/02 | 1,743 | 1,746 | 1,743 | 1,746 | +0.11% | 2,300 | 109億9980万 | +0.11% | 23.35 | 2.83 |
09/29 | 1,747 | 1,747 | 1,743 | 1,744 | -0.23% | 2,400 | 109億8720万 | 0% | 23.32 | 2.82 |
09/28 | 1,743 | 1,748 | 1,743 | 1,748 | +0.29% | 10,500 | 110億1240万 | +0.29% | 23.38 | 2.83 |
09/27 | 1,743 | 1,745 | 1,741 | 1,743 | 0% | 3,200 | 109億8090万 | 0% | 23.31 | 2.82 |
09/26 | 1,741 | 1,743 | 1,741 | 1,743 | +0.11% | 4,100 | 109億8090万 | 0% | 23.31 | 2.82 |
09/25 | 1,741 | 1,743 | 1,741 | 1,741 | -0.06% | 11,800 | 109億6830万 | -0.11% | 23.28 | 2.82 |
09/22 | 1,741 | 1,744 | 1,741 | 1,742 | -0.11% | 28,000 | 109億7460万 | -0.06% | 23.3 | 2.82 |
09/21 | 1,743 | 1,744 | 1,741 | 1,744 | 0% | 17,200 | 109億8720万 | +0.06% | 23.32 | 2.82 |
09/20 | 1,744 | 1,746 | 1,744 | 1,744 | 0% | 8,400 | 109億8720万 | +0.06% | 23.32 | 2.82 |
09/19 | 1,744 | 1,744 | 1,743 | 1,744 | 0% | 38,400 | 109億8720万 | +0.06% | 23.32 | 2.82 |
09/15 | 1,744 | 1,745 | 1,744 | 1,744 | 0% | 18,200 | 109億8720万 | +0.93% | 23.32 | 2.82 |
09/14 | 1,744 | 1,746 | 1,744 | 1,744 | 0% | 44,100 | 109億8720万 | +2.53% | 23.32 | 2.82 |
09/13 | 1,744 | 1,746 | 1,744 | 1,744 | 0% | 26,200 | 109億8720万 | +4.56% | 23.32 | 2.82 |
09/12 | 1,744 | 1,745 | 1,744 | 1,744 | 0% | 11,900 | 109億8720万 | +6.8% | 23.32 | 2.82 |
09/11 | 1,743 | 1,745 | 1,743 | 1,744 | +0.06% | 51,300 | 109億8720万 | +9.07% | 23.32 | 2.82 |
09/08 | 1,743 | 1,744 | 1,743 | 1,743 | 0% | 20,200 | 109億8090万 | +11.45% | 23.31 | 2.82 |
09/07 | 1,743 | 1,744 | 1,743 | 1,743 | 0% | 26,500 | 109億8090万 | +14.07% | 23.31 | 2.82 |
09/06 | 1,744 | 1,744 | 1,743 | 1,743 | 0% | 10,200 | 109億8090万 | +16.67% | 23.31 | 2.82 |
09/05 | 1,743 | 1,744 | 1,743 | 1,743 | 0% | 16,500 | 109億8090万 | +19.55% | 23.31 | 2.82 |
09/04 | 1,743 | 1,743 | 1,743 | 1,743 | -0.06% | 61,700 | 109億8090万 | +22.49% | 23.31 | 2.82 |
09/01 | 1,743 | 1,744 | 1,743 | 1,744 | 0% | 13,100 | 109億8720万 | +25.65% | 23.32 | 2.82 |
08/31 | 1,743 | 1,744 | 1,743 | 1,744 | +0.06% | 8,800 | 109億8720万 | +28.71% | 23.32 | 2.82 |
08/30 | 1,743 | 1,744 | 1,743 | 1,743 | 0% | 18,400 | 109億8090万 | +31.85% | 23.31 | 2.82 |
08/29 | 1,743 | 1,744 | 1,743 | 1,743 | 0% | 46,500 | 109億8090万 | +35.22% | 23.31 | 2.82 |
08/28 | 1,743 | 1,744 | 1,743 | 1,743 | 0% | 50,800 | 109億8090万 | +38.77% | 23.31 | 2.82 |
08/25 | 1,743 | 1,744 | 1,743 | 1,743 | 0% | 17,900 | 109億8090万 | +42.52% | 23.31 | 2.82 |
08/24 | 1,744 | 1,744 | 1,743 | 1,743 | 0% | 49,700 | 109億8090万 | +46.47% | 23.31 | 2.82 |
08/23 | 1,743 | 1,744 | 1,743 | 1,743 | 0% | 42,600 | 109億8090万 | +50.65% | 23.31 | 2.82 |
08/22 | 1,743 | 1,744 | 1,743 | 1,743 | 0% | 56,200 | 109億8090万 | +55.35% | 23.31 | 2.82 |
08/21 | 1,743 | 1,745 | 1,743 | 1,743 | 0% | 96,800 | 109億8090万 | +60.5% | 23.31 | 2.82 |
08/18 | 1,743 | 1,744 | 1,743 | 1,743 | 0% | 78,400 | 109億8090万 | +66% | 23.31 | 2.82 |
08/17 | 1,743 | 1,744 | 1,743 | 1,743 | 0% | 85,100 | 109億8090万 | +72.06% | 23.31 | 2.82 |
08/16 | 1,742 | 1,744 | 1,742 | 1,743 | 0% | 196,800 | 109億8090万 | +78.59% | 23.31 | 2.82 |
08/15 | 1,745 | 1,745 | 1,742 | 1,743 | +27.88% | 436,900 | 109億8090万 | +85.82% | 23.31 | 2.82 |
08/14 | 1,363 | 1,363 | 1,363 | 1,363 | +28.22% | 7,100 | 85億8690万 | +51.28% | 18.23 | 2.21 |
08/10 | 1,063 | 1,063 | 1,063 | 1,063 | +16.43% | 11,300 | 66億9690万 | +20.93% | 14.22 | 1.72 |
08/09 | 883 | 913 | 873 | 913 | +3.75% | 16,200 | 57億5190万 | +5.18% | 12.21 | 1.48 |
08/08 | 883 | 886 | 875 | 880 | -0.11% | 3,500 | 55億4400万 | +1.85% | 11.77 | 1.42 |
08/07 | 885 | 885 | 875 | 881 | +1.26% | 8,500 | 55億5030万 | +2.44% | 11.78 | 1.43 |
08/04 | 853 | 879 | 853 | 870 | +0.69% | 4,000 | 54億8100万 | +1.64% | 11.63 | 1.41 |
08/03 | 879 | 879 | 860 | 864 | -1.71% | 4,300 | 54億4320万 | +1.29% | 11.55 | 1.4 |
08/02 | 858 | 887 | 854 | 879 | +2.45% | 10,600 | 55億3770万 | +3.41% | 11.75 | 1.42 |
08/01 | 850 | 865 | 847 | 858 | +1.54% | 7,800 | 54億540万 | +1.42% | 11.47 | 1.39 |
07/31 | 876 | 876 | 822 | 845 | -3.65% | 23,600 | 53億2350万 | +0.36% | 11.3 | 1.37 |
07/28 | 900 | 902 | 855 | 877 | -4.15% | 35,400 | 55億2510万 | +4.4% | 11.73 | 1.42 |
07/27 | 930 | 930 | 900 | 915 | -0.97% | 13,300 | 57億6450万 | +9.45% | 12.24 | 1.48 |
07/26 | 916 | 926 | 916 | 924 | +1.2% | 8,600 | 58億2120万 | +11.33% | 12.36 | 1.5 |
07/25 | 910 | 931 | 908 | 913 | -0.22% | 18,400 | 57億5190万 | +10.8% | 12.21 | 1.48 |
07/24 | 937 | 939 | 905 | 915 | -0.44% | 16,900 | 57億6450万 | +11.86% | 12.24 | 1.48 |
07/21 | 939 | 939 | 875 | 919 | -2.03% | 34,400 | 57億8970万 | +13.04% | 12.29 | 1.49 |
07/20 | 905 | 938 | 905 | 938 | +3.76% | 29,200 | 59億940万 | +16.38% | 12.54 | 1.52 |
07/19 | 884 | 912 | 884 | 904 | +2.73% | 18,700 | 56億9520万 | +13.14% | 12.09 | 1.46 |
07/18 | 840 | 887 | 840 | 880 | +4.89% | 18,500 | 55億4400万 | +10.83% | 11.77 | 1.42 |
07/14 | 830 | 840 | 828 | 839 | +1.45% | 17,200 | 52億8570万 | +6.61% | 11.22 | 1.36 |
07/13 | 825 | 829 | 819 | 827 | +0.85% | 6,300 | 52億1010万 | +5.62% | 11.06 | 1.34 |
07/12 | 825 | 825 | 815 | 820 | -0.61% | 5,000 | 51億6600万 | +5.4% | 10.97 | 1.33 |
07/11 | 810 | 830 | 810 | 825 | +3% | 18,400 | 51億9750万 | +6.73% | 11.03 | 1.33 |
07/10 | 813 | 820 | 788 | 801 | -1.11% | 9,700 | 50億4630万 | +4.3% | 10.71 | 1.3 |
07/07 | 809 | 810 | 802 | 810 | 0% | 8,000 | 51億300万 | +5.88% | 10.83 | 1.31 |
07/06 | 805 | 810 | 802 | 810 | +1.38% | 7,600 | 51億300万 | +6.58% | 10.83 | 1.31 |
07/05 | 799 | 799 | 795 | 799 | +0.38% | 3,100 | 50億3370万 | +5.69% | 10.69 | 1.29 |
07/04 | 799 | 799 | 791 | 796 | 0% | 4,300 | 50億1480万 | +5.85% | 10.64 | 1.29 |
07/03 | 785 | 796 | 785 | 796 | +1.4% | 7,500 | 50億1480万 | +6.42% | 10.64 | 1.29 |
06/30 | 782 | 785 | 782 | 785 | +0.26% | 3,500 | 49億4550万 | +5.51% | 10.5 | 1.28 |
06/29 | 784 | 784 | 772 | 783 | -0.13% | 2,300 | 49億3290万 | +5.67% | 10.47 | 1.28 |
06/28 | 780 | 784 | 766 | 784 | +0.64% | 3,300 | 49億3920万 | +6.38% | 10.48 | 1.28 |
06/27 | 783 | 783 | 755 | 779 | +0.39% | 9,500 | 49億770万 | +6.28% | 10.42 | 1.27 |
06/26 | 785 | 785 | 770 | 776 | -0.64% | 8,500 | 48億8880万 | +6.45% | 10.38 | 1.26 |
06/23 | 781 | 782 | 775 | 781 | +0.77% | 3,700 | 49億2030万 | +7.58% | 10.44 | 1.27 |
06/22 | 772 | 782 | 772 | 775 | +1.31% | 7,000 | 48億8250万 | +7.34% | 10.36 | 1.26 |
06/21 | 780 | 780 | 763 | 765 | -1.8% | 5,000 | 48億1950万 | +6.4% | 10.23 | 1.25 |
06/20 | 780 | 780 | 768 | 779 | +0.91% | 2,300 | 49億770万 | +8.65% | 10.42 | 1.27 |
06/19 | 778 | 785 | 765 | 772 | +0.13% | 8,800 | 48億6360万 | +8.27% | 10.32 | 1.26 |
06/16 | 755 | 780 | 731 | 771 | +2.94% | 9,200 | 48億5730万 | +8.59% | 10.31 | 1.26 |
06/15 | 780 | 780 | 730 | 749 | -3.1% | 13,700 | 47億1870万 | +6.09% | 10.02 | 1.22 |
06/14 | 785 | 785 | 741 | 773 | +1.31% | 15,800 | 48億6990万 | +10.11% | 10.34 | 1.26 |
06/13 | 757 | 794 | 740 | 763 | +4.81% | 46,700 | 48億690万 | +9.31% | 10.2 | 1.24 |
06/12 | 720 | 832 | 720 | 728 | +1.68% | 50,400 | 45億8640万 | +4.9% | 9.74 | 1.19 |
06/09 | 712 | 716 | 710 | 716 | +0.56% | 5,400 | 45億1080万 | +3.62% | 9.58 | 1.17 |
06/08 | 705 | 712 | 705 | 712 | +0.85% | 2,100 | 44億8560万 | +3.34% | 9.52 | 1.16 |
06/07 | 706 | 712 | 706 | 706 | +0.43% | 6,900 | 44億4780万 | +2.92% | 9.44 | 1.15 |
06/06 | 703 | 706 | 701 | 703 | 0% | 1,000 | 44億2890万 | +2.78% | 9.4 | 1.15 |
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 | |
2008年 3月期 | 358 179,000 6/14 | 190 95,000 3/19 | 22,000 44 9/20 | - | - | +11.12% 6/14 | -17.91% 2/12 |
2009年 3月期 | 234 116,900 7/28 | 76 38,200 3/23 38,000 3/19 | 18,500 37 3/25 | - | - | +20.59% 12/30 | -29.88% 2/23 |
2010年 3月期 | 120 60,000 7/30 | 70 35,050 4/24 35,000 4/23 他2件 | 30,000 60 4/28 | - | - | +53.15% 4/27 | -8.7% 11/24 |
2011年 3月期 | 216 107,900 2/28 | 98 49,050 8/23 | 115,000 230 4/28 | 13億5954万 | 6億1803万 | +31.34% 12/21 | -32.11% 3/15 |
2012年 3月期 | 158 79,100 4/1 | 120 60,100 8/11 60,000 8/9 | 17,500 35 7/29 | 9億9666万 | 7億5600万 | +9.15% 10/25 | -12.78% 6/20 |
2013年 3月期 | 196 98,000 3/22 | 126 63,000 6/4 | 39,000 78 1/11 | 12億3480万 | 7億9380万 | +18.25% 6/27 | -7.37% 2/20 |
2014年 3月期 | 420 210,000 5/24 | 183 91,900 5/2 91,700 5/1 他2件 | 741,500 1,483 5/23 | 26億4600万 | 11億5290万 | +80.09% 5/23 | -16.65% 6/26 |
2015年 3月期 | 306 1,530 3/25 1,530 3/24 | 240 1,200 10/2 | 79,000 15,800 7/25 | 19億2780万 | 15億1200万 | +13.07% 7/25 | -7.73% 8/15 |
2016年 3月期 | 420 2,100 5/21 | 200 1,000 2/12 | 262,500 52,500 5/15 | 26億4600万 | 12億6000万 | +25.63% 5/20 | -28.34% 2/12 |
2017年 3月期 | 396 1,979 2/1 | 198 989 4/11 | 313,000 62,600 1/23 | 24億9354万 | 12億4614万 | +20.6% 11/8 | -12.38% 4/12 |
2018年 3月期 | 1,376 6,880 3/27 | 284 1,420 4/12 | 661,000 132,200 3/13 | 86億6880万 | 17億8920万 | +41.64% 3/22 | -25.7% 2/14 |
2019年 3月期 | 1,346 6,730 4/20 | 505 1/4 | 637,300 12/17 | 84億7980万 | 31億8150万 | +22.16% 12/19 | -22.56% 8/1 |
2020年 3月期 | 690 1/22 | 410 3/13 | 100,600 2/26 | 43億4700万 | 25億8300万 | +11.56% 4/17 | -24.99% 3/13 |
2021年 3月期 | 711 6/25 | 425 4/6 | 618,900 6/25 | 44億7930万 | 26億7750万 | +20.88% 6/24 | -6.14% 7/31 |
2022年 3月期 | 632 6/8 | 475 5/13 | 52,300 5/17 | 39億8160万 | 29億9250万 | +17.36% 5/18 | -9.23% 8/4 |
2023年 3月期 | 686 1/30 | 493 8/16 | 367,400 9/13 | 43億2180万 | 31億590万 | +13.92% 1/30 | -4.03% 10/17 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 53%(1.53倍)
- 2006/12/29 vs 2005/12/30
- -55%(0.45倍)
- 2007/12/26 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/26
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- -43%(0.57倍)
- 2010/12/30 vs 2009/12/30
- 60%(1.6倍)
- 2011/12/28 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/28
- 40%(1.4倍)
- 2013/12/30 vs 2012/12/28
- 51%(1.51倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 118%(2.18倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)