株価チャート
株価
10/25
- 前日 (10/24)
- 600
- 始値
- 599
- 高値
- 599
- 安値
- 599
- 終値 -0.17%
- 599
- 出来高 -3.11%
- 15,600
乖離率
- 株価(5日)
移動平均値 - -0.17%
600 - 株価(25日)
移動平均値 - 0%
599 - 出来高(5日)
移動平均値 - +26.01%
12,380
2023/06/02~2023/10/25
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 | ||||||||||
10/25 | 599 | 599 | 599 | 599 | -0.17% | 15,600 | 313億1515万 | 0% | 10.26 | 1.13 |
10/24 | 599 | 600 | 599 | 600 | 0% | 16,100 | 313億6743万 | +0.17% | 10.28 | 1.13 |
10/23 | 599 | 600 | 599 | 600 | -0.17% | 13,400 | 313億6743万 | +0.17% | 10.28 | 1.13 |
10/20 | 599 | 601 | 599 | 601 | +0.17% | 7,500 | 314億1970万 | +0.33% | 10.3 | 1.13 |
10/19 | 600 | 600 | 599 | 600 | +0.17% | 9,300 | 313億6743万 | +0.33% | 10.28 | 1.13 |
10/18 | 599 | 601 | 599 | 599 | +0.17% | 23,700 | 313億1515万 | +0.17% | 10.26 | 1.13 |
10/17 | 598 | 599 | 598 | 598 | -0.33% | 5,300 | 312億6287万 | 0% | 10.25 | 1.13 |
10/16 | 599 | 600 | 598 | 600 | +0.17% | 26,600 | 313億6743万 | +0.33% | 10.28 | 1.13 |
10/13 | 599 | 599 | 598 | 599 | 0% | 7,300 | 313億1515万 | +0.17% | 10.26 | 1.13 |
10/12 | 599 | 599 | 598 | 599 | 0% | 15,800 | 313億1515万 | +0.17% | 10.26 | 1.13 |
10/11 | 598 | 599 | 598 | 599 | +0.17% | 15,100 | 313億1515万 | +0.17% | 10.26 | 1.13 |
10/10 | 598 | 599 | 598 | 598 | 0% | 43,300 | 312億6287万 | 0% | 10.25 | 1.13 |
10/06 | 599 | 599 | 598 | 598 | 0% | 18,600 | 312億6287万 | 0% | 10.25 | 1.13 |
10/05 | 598 | 599 | 598 | 598 | 0% | 27,900 | 312億6287万 | 0% | 10.25 | 1.13 |
10/04 | 598 | 599 | 598 | 598 | 0% | 114,500 | 312億6287万 | 0% | 10.25 | 1.13 |
10/03 | 600 | 600 | 598 | 598 | 0% | 103,900 | 312億6287万 | 0% | 10.25 | 1.13 |
10/02 | 600 | 601 | 598 | 598 | -0.33% | 33,300 | 312億6287万 | 0% | 10.25 | 1.13 |
09/29 | 599 | 600 | 598 | 600 | +0.33% | 15,800 | 313億6743万 | +0.33% | 10.28 | 1.13 |
09/28 | 598 | 600 | 598 | 598 | 0% | 39,100 | 312億6287万 | 0% | 10.25 | 1.13 |
09/27 | 598 | 599 | 598 | 598 | +0.17% | 66,800 | 312億6287万 | 0% | 10.25 | 1.13 |
09/26 | 597 | 598 | 597 | 597 | 0% | 12,800 | 312億1059万 | -0.17% | 10.23 | 1.12 |
09/25 | 597 | 598 | 597 | 597 | 0% | 67,300 | 312億1059万 | -0.17% | 10.23 | 1.12 |
09/22 | 597 | 598 | 596 | 597 | -0.17% | 126,700 | 312億1059万 | -0.17% | 10.23 | 1.12 |
09/21 | 598 | 599 | 598 | 598 | 0% | 35,200 | 312億6287万 | 0% | 10.25 | 1.13 |
09/20 | 599 | 600 | 598 | 598 | -0.33% | 110,300 | 312億6287万 | 0% | 10.25 | 1.13 |
09/19 | 599 | 600 | 599 | 600 | +0.17% | 101,300 | 313億6743万 | +0.33% | 10.28 | 1.13 |
09/15 | 599 | 600 | 599 | 599 | 0% | 58,800 | 313億1515万 | +0.17% | 10.26 | 1.13 |
09/14 | 598 | 600 | 598 | 599 | +0.17% | 338,900 | 313億1515万 | +0.67% | 10.26 | 1.13 |
09/13 | 598 | 599 | 598 | 598 | 0% | 139,600 | 312億6287万 | +1.36% | 10.25 | 1.13 |
09/12 | 599 | 600 | 598 | 598 | 0% | 548,000 | 312億6287万 | +2.4% | 10.25 | 1.13 |
09/11 | 598 | 599 | 598 | 598 | 0% | 245,200 | 312億6287万 | +3.46% | 10.25 | 1.13 |
09/08 | 598 | 599 | 598 | 598 | 0% | 131,700 | 312億6287万 | +4.55% | 10.25 | 1.13 |
09/07 | 598 | 599 | 598 | 598 | 0% | 108,000 | 312億6287万 | +5.65% | 10.25 | 1.13 |
09/06 | 598 | 599 | 598 | 598 | 0% | 292,900 | 312億6287万 | +6.79% | 10.25 | 1.13 |
09/05 | 598 | 599 | 598 | 598 | 0% | 147,100 | 312億6287万 | +7.75% | 10.25 | 1.13 |
09/04 | 598 | 599 | 598 | 598 | 0% | 135,400 | 312億6287万 | +8.93% | 10.25 | 1.13 |
09/01 | 598 | 599 | 598 | 598 | 0% | 506,100 | 312億6287万 | +9.93% | 10.25 | 1.13 |
08/31 | 598 | 599 | 598 | 598 | 0% | 211,800 | 312億6287万 | +11.15% | 10.25 | 1.13 |
08/30 | 598 | 599 | 598 | 598 | 0% | 138,700 | 312億6287万 | +12.2% | 10.25 | 1.13 |
08/29 | 598 | 599 | 598 | 598 | 0% | 237,100 | 312億6287万 | +13.47% | 10.25 | 1.13 |
08/28 | 598 | 599 | 598 | 598 | 0% | 310,400 | 312億6287万 | +14.56% | 10.25 | 1.13 |
08/25 | 598 | 599 | 598 | 598 | 0% | 296,300 | 312億6287万 | +15.89% | 10.25 | 1.13 |
08/24 | 598 | 599 | 598 | 598 | 0% | 320,900 | 312億6287万 | +17.25% | 10.25 | 1.13 |
08/23 | 598 | 599 | 598 | 598 | 0% | 136,900 | 312億6287万 | +18.42% | 10.25 | 1.13 |
08/22 | 598 | 599 | 598 | 598 | 0% | 200,600 | 312億6287万 | +19.84% | 10.25 | 1.13 |
08/21 | 598 | 599 | 598 | 598 | 0% | 190,400 | 312億6287万 | +21.05% | 10.25 | 1.13 |
08/18 | 598 | 599 | 598 | 598 | 0% | 227,300 | 312億6287万 | +22.54% | 10.25 | 1.13 |
08/17 | 598 | 599 | 598 | 598 | 0% | 350,800 | 312億6287万 | +24.07% | 10.25 | 1.13 |
08/16 | 599 | 599 | 598 | 598 | -0.17% | 371,800 | 312億6287万 | +25.63% | 10.25 | 1.13 |
08/15 | 598 | 600 | 598 | 599 | +0.17% | 2,271,200 | 313億1515万 | +27.45% | 10.26 | 1.13 |
08/14 | 598 | 599 | 598 | 598 | +12.2% | 5,022,700 | 312億6287万 | +28.88% | 10.25 | 1.13 |
08/10 | 533 | 533 | 533 | 533 | +17.66% | 94,300 | 278億6473万 | +16.12% | 9.13 | 1 |
08/09 | 447 | 455 | 443 | 453 | +1.12% | 111,300 | 236億8241万 | -0.66% | 7.76 | 0.85 |
08/08 | 457 | 457 | 447 | 448 | -1.75% | 83,300 | 234億2101万 | -1.97% | 7.68 | 0.84 |
08/07 | 442 | 456 | 440 | 456 | +2.7% | 81,800 | 238億3924万 | -0.44% | 7.81 | 0.86 |
08/04 | 445 | 449 | 443 | 444 | -1.11% | 82,300 | 232億1189万 | -3.06% | 7.61 | 0.84 |
08/03 | 457 | 459 | 449 | 449 | -2.6% | 86,400 | 234億7329万 | -1.97% | 7.69 | 0.85 |
08/02 | 460 | 464 | 457 | 461 | +0.22% | 121,600 | 241億64万 | +0.44% | 7.9 | 0.87 |
08/01 | 461 | 462 | 458 | 460 | +0.44% | 41,200 | 240億4836万 | +0.44% | 7.88 | 0.87 |
07/31 | 460 | 463 | 457 | 458 | +0.22% | 58,100 | 239億4380万 | 0% | 7.85 | 0.86 |
07/28 | 457 | 459 | 452 | 457 | -0.87% | 52,100 | 238億9152万 | -0.22% | 7.83 | 0.86 |
07/27 | 456 | 461 | 456 | 461 | +0.44% | 33,700 | 241億64万 | +0.66% | 7.9 | 0.87 |
07/26 | 460 | 460 | 456 | 459 | -0.65% | 43,000 | 239億9608万 | +0.22% | 7.86 | 0.86 |
07/25 | 458 | 462 | 457 | 462 | +0.65% | 42,600 | 241億5292万 | +0.87% | 7.92 | 0.87 |
07/24 | 459 | 462 | 457 | 459 | 0% | 35,900 | 239億9608万 | +0.22% | 7.86 | 0.86 |
07/21 | 458 | 460 | 453 | 459 | +0.22% | 59,000 | 239億9608万 | +0.44% | 7.86 | 0.86 |
07/20 | 465 | 465 | 456 | 458 | -1.51% | 31,300 | 239億4380万 | +0.22% | 7.85 | 0.86 |
07/19 | 458 | 465 | 458 | 465 | +1.97% | 91,400 | 243億975万 | +1.75% | 7.97 | 0.88 |
07/18 | 451 | 456 | 450 | 456 | +1.11% | 34,600 | 238億3924万 | -0.22% | 7.81 | 0.86 |
07/14 | 458 | 458 | 450 | 451 | -0.66% | 41,100 | 235億7785万 | -1.31% | 7.73 | 0.85 |
07/13 | 448 | 454 | 442 | 454 | +1.79% | 64,000 | 237億3468万 | -0.66% | 7.78 | 0.86 |
07/12 | 452 | 452 | 443 | 446 | -1.55% | 233,900 | 233億1645万 | -2.19% | 7.64 | 0.84 |
07/11 | 455 | 459 | 451 | 453 | 0% | 50,800 | 236億8241万 | -0.66% | 7.76 | 0.85 |
07/10 | 456 | 457 | 451 | 453 | -0.44% | 80,100 | 236億8241万 | -0.66% | 7.76 | 0.85 |
07/07 | 455 | 460 | 452 | 455 | -0.44% | 37,600 | 237億8696万 | -0.44% | 7.8 | 0.86 |
07/06 | 465 | 465 | 457 | 457 | -1.93% | 91,500 | 238億9152万 | +0.22% | 7.83 | 0.86 |
07/05 | 466 | 466 | 463 | 466 | -0.64% | 59,800 | 243億6203万 | +2.42% | 7.98 | 0.88 |
07/04 | 470 | 471 | 468 | 469 | -0.42% | 37,500 | 245億1887万 | +3.53% | 8.04 | 0.88 |
07/03 | 466 | 472 | 464 | 471 | +2.39% | 157,300 | 246億2343万 | +4.2% | 8.07 | 0.89 |
06/30 | 462 | 462 | 456 | 460 | +0.44% | 54,900 | 240億4836万 | +2% | 7.88 | 0.87 |
06/29 | 461 | 465 | 458 | 458 | -0.43% | 61,700 | 239億4380万 | +1.55% | 7.85 | 0.86 |
06/28 | 453 | 460 | 453 | 460 | +2% | 90,400 | 240億4836万 | +2.22% | 7.88 | 0.87 |
06/27 | 452 | 453 | 449 | 451 | -0.88% | 53,100 | 235億7785万 | +0.22% | 7.73 | 0.85 |
06/26 | 450 | 459 | 449 | 455 | +0.89% | 71,200 | 237億8696万 | +1.11% | 7.8 | 0.86 |
06/23 | 456 | 459 | 449 | 451 | -0.44% | 76,600 | 235億7785万 | 0% | 7.73 | 0.85 |
06/22 | 458 | 462 | 453 | 453 | -1.74% | 113,200 | 236億8241万 | +0.44% | 7.76 | 0.85 |
06/21 | 463 | 463 | 459 | 461 | -0.43% | 56,700 | 241億64万 | +1.99% | 7.9 | 0.87 |
06/20 | 457 | 467 | 456 | 463 | +1.98% | 144,700 | 242億520万 | +2.43% | 7.93 | 0.87 |
06/19 | 455 | 459 | 450 | 454 | -0.22% | 101,500 | 237億3468万 | +0.44% | 7.78 | 0.86 |
06/16 | 458 | 459 | 454 | 455 | -0.87% | 68,500 | 237億8696万 | 0% | 7.8 | 0.86 |
06/15 | 454 | 464 | 454 | 459 | +1.1% | 112,200 | 239億9608万 | +0.22% | 7.86 | 0.86 |
06/14 | 457 | 458 | 452 | 454 | -0.22% | 85,700 | 237億3468万 | -1.3% | 7.78 | 0.86 |
06/13 | 457 | 460 | 451 | 455 | 0% | 92,300 | 237億8696万 | -1.73% | 7.8 | 0.86 |
06/12 | 452 | 457 | 452 | 455 | +0.89% | 80,600 | 237億8696万 | -2.36% | 7.8 | 0.86 |
06/09 | 446 | 452 | 444 | 451 | +1.58% | 98,000 | 235億7785万 | -3.63% | 7.73 | 0.85 |
06/08 | 454 | 454 | 444 | 444 | -1.11% | 89,200 | 232億1189万 | -5.73% | 7.61 | 0.84 |
06/07 | 453 | 458 | 448 | 449 | -0.22% | 119,700 | 234億7329万 | -5.07% | 7.69 | 0.85 |
06/06 | 455 | 455 | 449 | 450 | -1.53% | 88,100 | 235億2557万 | -5.26% | 7.71 | 0.85 |
06/05 | 455 | 457 | 451 | 457 | +2.24% | 113,800 | 238億9152万 | -4.19% | 7.83 | 0.86 |
06/02 | 428 | 447 | 426 | 447 | +4.68% | 244,200 | 233億6873万 | -6.68% | 7.66 | 0.84 |
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 | 459 4/2 | 145 3/19 3/17 | 428,000 10/12 | - | - | +18.29% 10/11 | -27.97% 5/17 |
2009年 3月期 | 192 4/7 | 75 10/28 | 560,200 4/7 | - | - | +10.28% 11/5 | -32.16% 10/8 |
2010年 3月期 | 170 7/7 7/6 | 78 4/30 | 1,961,900 9/18 | - | - | +53.73% 6/3 | -19.27% 11/30 |
2011年 3月期 | 189 1/11 1/7 | 85 3/15 | 352,200 12/28 | 98億8074万 | 44億4371万 | +25.35% 12/10 | -39.25% 3/15 |
2012年 3月期 | 178 2/29 | 98 11/21 11/18 他2件 | 791,600 2/22 | 93億567万 | 51億2334万 | +21.01% 2/22 | -15.07% 8/8 |
2013年 3月期 | 164 4/3 4/2 | 110 11/16 10/18 他2件 | 89,400 2/4 | 85億7376万 | 57億5069万 | +10.88% 1/11 | -14.42% 5/18 |
2014年 3月期 | 323 1/10 | 114 6/26 | 24,575,100 1/10 | 168億8613万 | 59億5981万 | +106.4% 1/10 | -21.3% 2/4 |
2015年 3月期 | 236 9/3 | 158 5/21 | 1,821,400 7/7 | 123億3785万 | 82億6009万 | +17.79% 9/3 | -14.59% 10/17 |
2016年 3月期 | 239 1/5 | 166 2/12 | 1,064,900 7/29 | 124億9469万 | 86億7832万 | +19.4% 1/5 | -18.14% 8/25 |
2017年 3月期 | 282 3/15 | 132 6/24 | 1,552,500 8/31 | 147億4269万 | 69億83万 | +22.22% 10/4 | -18.71% 6/17 |
2018年 3月期 | 557 2/28 | 207 4/17 4/13 | 1,680,900 9/6 | 291億1943万 | 108億2176万 | +21.48% 5/24 | -14.95% 2/6 |
2019年 3月期 | 760 9/3 | 310 12/25 | 1,917,600 8/10 | 397億3207万 | 162億650万 | +26.42% 8/15 | -24.01% 11/15 |
2020年 3月期 | 431 12/25 | 229 3/13 | 1,346,000 12/16 | 225億3227万 | 119億7190万 | +24.75% 12/16 | -25.48% 3/13 |
2021年 3月期 | 361 11/25 | 198 4/6 | 2,470,100 5/18 | 188億7273万 | 103億5125万 | +28.58% 5/25 | -7.93% 7/2 |
2022年 3月期 | 838 1/4 | 298 4/27 | 2,160,600 10/18 | 438億984万 | 155億7915万 | +33.5% 11/12 | -17.92% 1/27 |
2023年 3月期 | 648 8/8 | 450 12/28 | 1,219,500 5/13 | 338億7682万 | 235億2557万 | +14.87% 6/1 | -12.98% 12/28 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -29%(0.71倍)
- 2001/12/28 vs 2000/12/29
- -72%(0.28倍)
- 2002/12/30 vs 2001/12/28
- -23%(0.77倍)
- 2003/12/30 vs 2002/12/30
- 161%(2.61倍)
- 2004/12/30 vs 2003/12/30
- 48%(1.48倍)
- 2005/12/30 vs 2004/12/30
- 17%(1.17倍)
- 2006/12/29 vs 2005/12/30
- -51%(0.49倍)
- 2007/12/28 vs 2006/12/29
- -48%(0.52倍)
- 2008/12/30 vs 2007/12/28
- -61%(0.39倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- 70%(1.7倍)
- 2011/12/30 vs 2010/12/30
- -35%(0.65倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 133%(2.33倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 143%(2.43倍)
- 2022/12/30 vs 2021/12/30
- -41%(0.59倍)