株価チャート
株価
10/26
- 前日 (10/25)
- 949
- 始値
- 949
- 高値
- 949
- 安値
- 949
- 終値 ±0%
- 949
- 出来高 +75%
- 2,100
乖離率
- 株価(5日)
移動平均値 - 0%
949 - 株価(25日)
移動平均値 - +0.11%
948 - 出来高(5日)
移動平均値 - -67.59%
6,480
2023/06/05~2023/10/26
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 | ||||||||||
10/26 | 949 | 949 | 949 | 949 | 0% | 2,100 | 39億9358万 | +0.11% | 13.6 | 1.67 |
10/25 | 950 | 950 | 949 | 949 | 0% | 1,200 | 39億9358万 | +0.11% | 13.6 | 1.67 |
10/24 | 949 | 949 | 949 | 949 | +0.11% | 700 | 39億9358万 | +0.11% | 13.6 | 1.67 |
10/23 | 948 | 949 | 948 | 948 | 0% | 28,100 | 39億8937万 | 0% | 13.58 | 1.67 |
10/20 | 948 | 948 | 948 | 948 | 0% | 300 | 39億8937万 | 0% | 13.58 | 1.67 |
10/19 | 948 | 949 | 948 | 948 | -0.11% | 4,000 | 39億8937万 | 0% | 13.58 | 1.67 |
10/18 | 948 | 949 | 948 | 949 | +0.11% | 1,800 | 39億9358万 | +0.11% | 13.6 | 1.67 |
10/17 | 948 | 948 | 948 | 948 | 0% | 200 | 39億8937万 | +0.11% | 13.58 | 1.67 |
10/16 | 948 | 949 | 948 | 948 | 0% | 4,000 | 39億8937万 | +0.11% | 13.58 | 1.67 |
10/13 | 948 | 948 | 948 | 948 | 0% | 600 | 39億8937万 | +0.11% | 13.58 | 1.67 |
10/12 | 948 | 948 | 948 | 948 | 0% | 200 | 39億8937万 | +0.11% | 13.58 | 1.67 |
10/11 | 948 | 948 | 948 | 948 | 0% | 900 | 39億8937万 | +0.11% | 13.58 | 1.67 |
10/10 | 948 | 949 | 948 | 948 | 0% | 1,200 | 39億8937万 | +0.11% | 13.58 | 1.67 |
10/06 | 948 | 949 | 948 | 948 | 0% | 3,800 | 39億8937万 | +0.11% | 13.58 | 1.67 |
10/05 | 947 | 948 | 947 | 948 | +0.11% | 1,800 | 39億8937万 | +0.11% | 13.58 | 1.67 |
10/04 | 947 | 947 | 947 | 947 | 0% | 5,100 | 39億8516万 | 0% | 13.57 | 1.67 |
10/03 | 949 | 949 | 947 | 947 | -0.11% | 9,800 | 39億8516万 | 0% | 13.57 | 1.67 |
10/02 | 948 | 948 | 947 | 948 | 0% | 1,600 | 39億8937万 | +0.11% | 13.58 | 1.67 |
09/29 | 947 | 948 | 947 | 948 | 0% | 900 | 39億8937万 | +0.11% | 13.58 | 1.67 |
09/28 | 947 | 949 | 947 | 948 | 0% | 1,300 | 39億8937万 | +0.11% | 13.58 | 1.67 |
09/27 | 947 | 950 | 947 | 948 | +0.21% | 17,400 | 39億8937万 | +0.11% | 13.58 | 1.67 |
09/26 | 946 | 947 | 946 | 946 | 0% | 10,900 | 39億8095万 | -0.11% | 13.55 | 1.66 |
09/25 | 947 | 947 | 945 | 946 | 0% | 8,600 | 39億8095万 | -0.21% | 13.55 | 1.66 |
09/22 | 945 | 946 | 945 | 946 | 0% | 4,300 | 39億8095万 | -0.21% | 13.55 | 1.66 |
09/21 | 946 | 946 | 946 | 946 | 0% | 3,900 | 39億8095万 | -0.21% | 13.55 | 1.66 |
09/20 | 948 | 948 | 946 | 946 | -0.21% | 10,500 | 39億8095万 | -0.21% | 13.55 | 1.66 |
09/19 | 948 | 949 | 947 | 948 | +0.11% | 10,100 | 39億8937万 | +1.28% | 13.58 | 1.67 |
09/15 | 948 | 949 | 947 | 947 | -0.11% | 2,300 | 39億8516万 | +2.93% | 13.57 | 1.67 |
09/14 | 948 | 950 | 947 | 948 | 0% | 7,300 | 39億8937万 | +5.33% | 13.58 | 1.67 |
09/13 | 947 | 949 | 947 | 948 | 0% | 22,800 | 39億8937万 | +7.6% | 13.58 | 1.67 |
09/12 | 947 | 950 | 947 | 948 | +0.11% | 25,300 | 39億8937万 | +10.1% | 13.58 | 1.67 |
09/11 | 947 | 948 | 947 | 947 | 0% | 7,300 | 39億8516万 | +12.6% | 13.57 | 1.67 |
09/08 | 947 | 948 | 947 | 947 | 0% | 5,900 | 39億8516万 | +15.21% | 13.57 | 1.67 |
09/07 | 947 | 947 | 947 | 947 | -0.11% | 5,200 | 39億8516万 | +17.93% | 13.57 | 1.67 |
09/06 | 948 | 948 | 947 | 948 | 0% | 10,100 | 39億8937万 | +20.92% | 13.58 | 1.67 |
09/05 | 948 | 948 | 948 | 948 | 0% | 5,500 | 39億8937万 | +23.92% | 13.58 | 1.67 |
09/04 | 948 | 949 | 947 | 948 | 0% | 13,200 | 39億8937万 | +27.08% | 13.58 | 1.67 |
09/01 | 947 | 948 | 947 | 948 | 0% | 7,200 | 39億8937万 | +30.4% | 13.58 | 1.67 |
08/31 | 948 | 948 | 947 | 948 | 0% | 7,300 | 39億8937万 | +33.9% | 13.58 | 1.67 |
08/30 | 948 | 948 | 947 | 948 | 0% | 8,500 | 39億8937万 | +37.59% | 13.58 | 1.67 |
08/29 | 948 | 949 | 947 | 948 | 0% | 26,500 | 39億8937万 | +41.49% | 13.58 | 1.67 |
08/28 | 947 | 949 | 947 | 948 | 0% | 34,600 | 39億8937万 | +45.62% | 13.58 | 1.67 |
08/25 | 948 | 949 | 947 | 948 | 0% | 50,400 | 39億8937万 | +50% | 13.58 | 1.67 |
08/24 | 948 | 949 | 948 | 948 | 0% | 15,000 | 39億8937万 | +54.65% | 13.58 | 1.67 |
08/23 | 948 | 949 | 948 | 948 | 0% | 21,400 | 39億8937万 | +59.6% | 13.58 | 1.67 |
08/22 | 948 | 949 | 948 | 948 | 0% | 81,400 | 39億8937万 | +64.87% | 13.58 | 1.67 |
08/21 | 948 | 948 | 948 | 948 | 0% | 48,500 | 39億8937万 | +70.5% | 13.58 | 1.67 |
08/18 | 948 | 949 | 948 | 948 | 0% | 60,800 | 39億8937万 | +76.54% | 13.58 | 1.67 |
08/17 | 948 | 949 | 948 | 948 | 0% | 145,300 | 39億8937万 | +83.01% | 13.58 | 1.67 |
08/16 | 948 | 949 | 948 | 948 | +46.98% | 362,800 | 39億8937万 | +89.98% | 13.58 | 1.67 |
08/15 | 645 | 645 | 645 | 645 | +18.35% | 8,300 | 27億1428万 | +34.38% | 9.24 | 1.13 |
08/14 | 545 | 545 | 545 | 545 | +17.2% | 16,200 | 22億9346万 | +15.22% | 7.81 | 0.96 |
08/10 | 457 | 467 | 457 | 465 | +1.97% | 7,100 | 19億5681万 | -1.06% | 6.66 | 0.82 |
08/09 | 456 | 465 | 450 | 456 | -0.65% | 10,000 | 19億1893万 | -2.98% | 6.53 | 0.8 |
08/08 | 461 | 461 | 456 | 459 | +0.22% | 3,200 | 19億3156万 | -2.75% | 6.58 | 0.81 |
08/07 | 462 | 464 | 456 | 458 | -0.65% | 6,000 | 19億2735万 | -3.17% | 6.56 | 0.81 |
08/04 | 471 | 474 | 456 | 461 | -2.12% | 13,300 | 19億3998万 | -2.74% | 6.61 | 0.81 |
08/03 | 471 | 473 | 471 | 471 | -0.21% | 1,000 | 19億8206万 | -0.84% | 6.75 | 0.83 |
08/02 | 475 | 476 | 470 | 472 | -0.63% | 9,300 | 19億8627万 | -1.05% | 6.76 | 0.83 |
08/01 | 475 | 476 | 475 | 475 | +0.64% | 5,700 | 19億9889万 | -0.84% | 6.81 | 0.84 |
07/31 | 474 | 475 | 472 | 472 | 0% | 1,500 | 19億8627万 | -1.87% | 6.76 | 0.83 |
07/28 | 472 | 474 | 472 | 472 | -0.42% | 1,100 | 19億8627万 | -2.28% | 6.76 | 0.83 |
07/27 | 477 | 477 | 473 | 474 | +0.21% | 3,700 | 19億9468万 | -2.27% | 6.79 | 0.83 |
07/26 | 476 | 476 | 471 | 473 | +0.21% | 2,900 | 19億9047万 | -2.87% | 6.78 | 0.83 |
07/25 | 477 | 477 | 472 | 472 | +0.21% | 1,500 | 19億8627万 | -3.48% | 6.76 | 0.83 |
07/24 | 475 | 476 | 471 | 471 | 0% | 1,700 | 19億8206万 | -4.07% | 6.75 | 0.83 |
07/21 | 471 | 473 | 471 | 471 | 0% | 3,800 | 19億8206万 | -4.46% | 6.75 | 0.83 |
07/20 | 474 | 474 | 471 | 471 | -0.63% | 2,000 | 19億8206万 | -4.85% | 6.75 | 0.83 |
07/19 | 474 | 474 | 473 | 474 | 0% | 1,000 | 19億9468万 | -4.44% | 6.79 | 0.83 |
07/18 | 472 | 474 | 472 | 474 | +0.21% | 1,800 | 19億9468万 | -4.82% | 6.79 | 0.83 |
07/14 | 471 | 474 | 470 | 473 | +0.42% | 3,800 | 19億9047万 | -5.21% | 6.78 | 0.83 |
07/13 | 474 | 474 | 471 | 471 | -0.63% | 600 | 19億8206万 | -5.99% | 6.75 | 0.83 |
07/12 | 474 | 475 | 473 | 474 | 0% | 1,300 | 19億9468万 | -5.77% | 6.79 | 0.83 |
07/11 | 470 | 475 | 470 | 474 | +0.42% | 2,200 | 19億9468万 | -5.95% | 6.79 | 0.83 |
07/10 | 476 | 476 | 471 | 472 | -0.63% | 7,000 | 19億8627万 | -6.72% | 6.76 | 0.83 |
07/07 | 470 | 475 | 470 | 475 | +0.64% | 7,000 | 19億9889万 | -6.31% | 6.81 | 0.84 |
07/06 | 480 | 480 | 471 | 472 | -0.21% | 7,700 | 19億8627万 | -7.27% | 6.76 | 0.83 |
07/05 | 481 | 488 | 472 | 473 | -3.27% | 10,800 | 19億9047万 | -7.25% | 6.78 | 0.83 |
07/04 | 479 | 489 | 479 | 489 | +1.03% | 12,900 | 20億5780万 | -4.49% | 7.01 | 0.86 |
07/03 | 483 | 484 | 468 | 484 | -0.82% | 29,400 | 20億3676万 | -5.65% | 6.93 | 0.85 |
06/30 | 499 | 499 | 485 | 488 | -1.21% | 7,900 | 20億5360万 | -5.06% | 6.99 | 0.86 |
06/29 | 481 | 498 | 481 | 494 | -5% | 20,000 | 20億7885万 | -4.08% | 7.08 | 0.87 |
06/28 | 528 | 528 | 520 | 520 | -0.57% | 29,300 | 21億8826万 | +0.97% | 7.45 | 0.91 |
06/27 | 524 | 524 | 519 | 523 | 0% | 10,100 | 22億88万 | +1.55% | 7.49 | 0.92 |
06/26 | 520 | 523 | 516 | 523 | +1.36% | 19,500 | 22億88万 | +1.75% | 7.49 | 0.92 |
06/23 | 520 | 520 | 508 | 516 | -1.15% | 20,600 | 21億7143万 | +0.39% | 7.39 | 0.91 |
06/22 | 525 | 528 | 521 | 522 | -0.57% | 8,700 | 21億9668万 | +1.56% | 7.48 | 0.92 |
06/21 | 525 | 529 | 518 | 525 | 0% | 7,100 | 22億930万 | +2.34% | 7.52 | 0.92 |
06/20 | 524 | 525 | 519 | 525 | +0.38% | 10,000 | 22億930万 | +2.54% | 7.52 | 0.92 |
06/19 | 516 | 525 | 516 | 523 | +1.36% | 14,600 | 22億88万 | +2.35% | 7.49 | 0.92 |
06/16 | 521 | 524 | 510 | 516 | +0.19% | 23,500 | 21億7143万 | +1.18% | 7.39 | 0.91 |
06/15 | 516 | 519 | 515 | 515 | +0.39% | 25,500 | 21億6722万 | +1.18% | 7.38 | 0.91 |
06/14 | 512 | 513 | 508 | 513 | +0.2% | 12,400 | 21億5880万 | +0.98% | 7.35 | 0.9 |
06/13 | 513 | 513 | 508 | 512 | -0.19% | 4,300 | 21億5459万 | +0.79% | 7.34 | 0.9 |
06/12 | 512 | 514 | 504 | 513 | +0.39% | 4,500 | 21億5880万 | +1.18% | 7.35 | 0.9 |
06/09 | 511 | 512 | 508 | 511 | -0.2% | 3,200 | 21億5039万 | +0.79% | 7.32 | 0.9 |
06/08 | 514 | 514 | 507 | 512 | -0.19% | 3,100 | 21億5459万 | +1.19% | 7.34 | 0.9 |
06/07 | 515 | 518 | 507 | 513 | -0.39% | 7,300 | 21億5880万 | +1.38% | 7.35 | 0.9 |
06/06 | 513 | 515 | 509 | 515 | +0.39% | 4,600 | 21億6722万 | +1.98% | 7.38 | 0.91 |
06/05 | 514 | 515 | 508 | 513 | +1.18% | 2,300 | 21億5880万 | +1.58% | 7.35 | 0.9 |
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 | |
2019年 6月期 | 2,200 4,400 3/29 | 515 1,030 12/25 | 3,826,600 1,913,300 1/23 | 92億5804万 | 21億6300万 | +52.69% 3/28 | -27.72% 4/23 |
2020年 6月期 | 865 1,729 7/5 | 334 668 3/17 | 477,200 238,600 6/26 | 36億3798万 | 14億553万 | +40.62% 2/4 | -30.34% 3/16 |
2021年 6月期 | 900 1,800 4/19 | 488 976 7/10 | 735,800 367,900 4/19 | 37億8738万 | 20億5360万 | +45.12% 4/20 | -12.03% 10/19 |
2022年 6月期 | 715 7/28 | 430 2/28 2/25 他2件 | 60,500 9/22 | 30億886万 | 18億952万 | +8.11% 4/11 | -12.11% 1/27 |
2023年 6月期 | 529 6/21 | 431 10/31 | 29,300 6/28 | 22億2613万 | 18億1373万 | +5.13% 3/6 | -7.31% 7/5 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -22%(0.78倍)
- 2020/12/30 vs 2019/12/30
- 14%(1.14倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)