株価チャート
株価
2/3
- 前日 (2/2)
- 1,587
- 始値
- 1,579
- 高値
- 1,590
- 安値
- 1,571
- 終値 ±0%
- 1,587
- 出来高 -7.69%
- 3,600
乖離率
- 株価（5日）
移動平均値 - +0.7%
1,576 - 株価（25日）
移動平均値 - +3.25%
1,537 - 出来高（5日）
移動平均値 - -76.16%
15,100
2022/09/07～2023/02/03
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 | ||||||||||
| 02/03 | 1,579 | 1,590 | 1,571 | 1,587 | 0% | 3,600 | 99億1875万 | +3.25% | 7.3 | 1.03 |
| 02/02 | 1,585 | 1,589 | 1,575 | 1,587 | -0.63% | 3,900 | 99億1875万 | +3.46% | 7.3 | 1.03 |
| 02/01 | 1,555 | 1,597 | 1,542 | 1,597 | +2.7% | 19,600 | 99億8125万 | +4.24% | 7.34 | 1.04 |
| 01/31 | 1,552 | 1,564 | 1,540 | 1,555 | +0.13% | 13,700 | 97億1875万 | +1.63% | 7.15 | 1.01 |
| 01/30 | 1,544 | 1,553 | 1,528 | 1,553 | +1.7% | 34,700 | 97億625万 | +1.57% | 7.14 | 1.01 |
| 01/27 | 1,533 | 1,538 | 1,525 | 1,527 | +0.07% | 6,800 | 95億4375万 | -0.07% | 7.02 | 0.99 |
| 01/26 | 1,538 | 1,538 | 1,521 | 1,526 | -0.59% | 6,800 | 95億3750万 | -0.2% | 7.02 | 0.99 |
| 01/25 | 1,535 | 1,540 | 1,515 | 1,535 | 0% | 7,300 | 95億9375万 | +0.26% | 7.06 | 1 |
| 01/24 | 1,521 | 1,535 | 1,517 | 1,535 | +0.92% | 9,600 | 95億9375万 | +0.2% | 7.06 | 1 |
| 01/23 | 1,504 | 1,523 | 1,503 | 1,521 | +1.26% | 10,400 | 95億625万 | -0.78% | 6.99 | 0.99 |
| 01/20 | 1,501 | 1,515 | 1,488 | 1,502 | +0.07% | 6,800 | 93億8750万 | -2.15% | 6.91 | 0.97 |
| 01/19 | 1,500 | 1,526 | 1,495 | 1,501 | 0% | 9,500 | 93億8125万 | -2.28% | 6.9 | 0.97 |
| 01/18 | 1,497 | 1,527 | 1,490 | 1,501 | -0.33% | 11,600 | 93億8125万 | -2.34% | 6.9 | 0.97 |
| 01/17 | 1,509 | 1,517 | 1,499 | 1,506 | -0.59% | 9,800 | 94億1250万 | -2.02% | 6.92 | 0.98 |
| 01/16 | 1,516 | 1,531 | 1,505 | 1,515 | -0.2% | 9,700 | 94億6875万 | -1.43% | 6.97 | 0.98 |
| 01/13 | 1,541 | 1,542 | 1,518 | 1,518 | -1.3% | 13,300 | 94億8750万 | -1.24% | 6.98 | 0.98 |
| 01/12 | 1,540 | 1,552 | 1,530 | 1,538 | -1.28% | 10,000 | 96億1250万 | 0% | 7.07 | 1 |
| 01/11 | 1,543 | 1,561 | 1,543 | 1,558 | +1.56% | 4,100 | 97億3750万 | +1.37% | 7.16 | 1.01 |
| 01/10 | 1,544 | 1,556 | 1,533 | 1,534 | -0.13% | 1,800 | 95億8750万 | -0.13% | 7.05 | 1 |
| 01/06 | 1,522 | 1,548 | 1,522 | 1,536 | +0.92% | 4,900 | 96億 | -0.07% | 7.06 | 1 |
| 01/05 | 1,536 | 1,537 | 1,520 | 1,522 | -0.78% | 4,600 | 95億1250万 | -1.04% | 7 | 0.99 |
| 01/04 | 1,555 | 1,570 | 1,532 | 1,534 | -0.78% | 8,000 | 95億8750万 | -0.45% | 7.05 | 1 |
| 2022 | ||||||||||
| 12/30 | 1,538 | 1,570 | 1,538 | 1,546 | -0.32% | 3,200 | 96億6250万 | +0.19% | 7.11 | 1 |
| 12/29 | 1,536 | 1,563 | 1,529 | 1,551 | +1.24% | 6,300 | 96億9375万 | +0.39% | 7.13 | 1.01 |
| 12/28 | 1,533 | 1,547 | 1,519 | 1,532 | 0% | 7,100 | 95億7500万 | -0.84% | 7.04 | 0.99 |
| 12/27 | 1,536 | 1,549 | 1,517 | 1,532 | -0.33% | 4,100 | 95億7500万 | -0.84% | 7.04 | 0.99 |
| 12/26 | 1,545 | 1,546 | 1,526 | 1,537 | +0.07% | 3,100 | 96億625万 | -0.39% | 7.07 | 1 |
| 12/23 | 1,548 | 1,548 | 1,505 | 1,536 | +0.39% | 7,300 | 96億 | -0.26% | 7.06 | 1 |
| 12/22 | 1,523 | 1,560 | 1,504 | 1,530 | +0.46% | 8,100 | 95億6250万 | -0.52% | 7.03 | 0.99 |
| 12/21 | 1,547 | 1,555 | 1,523 | 1,523 | -1.99% | 6,300 | 95億1875万 | -0.78% | 7 | 0.99 |
| 12/20 | 1,566 | 1,588 | 1,546 | 1,554 | -0.77% | 13,100 | 97億1250万 | +1.44% | 7.15 | 1.01 |
| 12/19 | 1,564 | 1,579 | 1,560 | 1,566 | +0.13% | 5,600 | 97億8750万 | +2.55% | 7.2 | 1.01 |
| 12/16 | 1,578 | 1,580 | 1,563 | 1,564 | -1.01% | 6,400 | 97億7500万 | +2.83% | 7.19 | 1.01 |
| 12/15 | 1,562 | 1,580 | 1,556 | 1,580 | +1.67% | 6,400 | 98億7500万 | +4.22% | 7.26 | 1.02 |
| 12/14 | 1,547 | 1,566 | 1,537 | 1,554 | +1.24% | 8,300 | 97億1250万 | +2.91% | 7.15 | 1.01 |
| 12/13 | 1,531 | 1,545 | 1,518 | 1,535 | +0.85% | 6,200 | 95億9375万 | +1.99% | 7.06 | 0.99 |
| 12/12 | 1,522 | 1,530 | 1,515 | 1,522 | +0.53% | 3,400 | 95億1250万 | +1.33% | 7 | 0.99 |
| 12/09 | 1,501 | 1,536 | 1,501 | 1,514 | +0.87% | 5,300 | 94億6250万 | +1.14% | 6.96 | 0.98 |
| 12/08 | 1,517 | 1,517 | 1,498 | 1,501 | -1.25% | 5,600 | 93億8125万 | +0.47% | 6.9 | 0.97 |
| 12/07 | 1,530 | 1,530 | 1,520 | 1,520 | -0.2% | 1,400 | 95億 | +2.01% | 6.99 | 0.98 |
| 12/06 | 1,523 | 1,544 | 1,521 | 1,523 | -0.07% | 2,100 | 95億1875万 | +2.49% | 7 | 0.99 |
| 12/05 | 1,527 | 1,544 | 1,522 | 1,524 | -0.46% | 3,100 | 95億2500万 | +2.83% | 7.01 | 0.99 |
| 12/02 | 1,556 | 1,558 | 1,523 | 1,531 | -1.61% | 5,100 | 95億6875万 | +3.52% | 7.04 | 0.99 |
| 12/01 | 1,575 | 1,575 | 1,551 | 1,556 | -1.21% | 4,400 | 97億2500万 | +5.28% | 7.15 | 1.01 |
| 11/30 | 1,585 | 1,585 | 1,575 | 1,575 | -0.25% | 2,600 | 98億4375万 | +6.71% | 7.24 | 1.02 |
| 11/29 | 1,564 | 1,587 | 1,564 | 1,579 | -0.5% | 4,400 | 98億6875万 | +7.2% | 7.26 | 1.02 |
| 11/28 | 1,606 | 1,606 | 1,568 | 1,587 | -0.5% | 7,400 | 99億1875万 | +8.03% | 7.3 | 1.03 |
| 11/25 | 1,577 | 1,595 | 1,563 | 1,595 | +1.85% | 6,600 | 99億6875万 | +8.87% | 7.33 | 1.03 |
| 11/24 | 1,515 | 1,566 | 1,515 | 1,566 | +3.43% | 10,900 | 97億8750万 | +7.19% | 7.2 | 1.01 |
| 11/22 | 1,500 | 1,518 | 1,500 | 1,514 | +1.27% | 4,700 | 94億6250万 | +3.84% | 6.96 | 0.98 |
| 11/21 | 1,465 | 1,500 | 1,464 | 1,495 | +2.19% | 8,700 | 93億4375万 | +2.61% | 6.87 | 0.97 |
| 11/18 | 1,475 | 1,475 | 1,458 | 1,463 | -0.27% | 5,100 | 91億4375万 | +0.41% | 6.73 | 0.95 |
| 11/17 | 1,467 | 1,467 | 1,451 | 1,467 | 0% | 2,400 | 91億6875万 | +0.62% | 6.75 | 0.95 |
| 11/16 | 1,444 | 1,471 | 1,444 | 1,467 | +1.95% | 6,400 | 91億6875万 | +0.62% | 6.75 | 0.95 |
| 11/15 | 1,443 | 1,443 | 1,430 | 1,439 | +0.63% | 2,500 | 89億9375万 | -1.3% | 6.62 | 0.93 |
| 11/14 | 1,431 | 1,438 | 1,430 | 1,430 | -0.07% | 1,200 | 89億3750万 | -2.05% | 6.58 | 0.93 |
| 11/11 | 1,442 | 1,442 | 1,431 | 1,431 | +0.07% | 1,600 | 89億4375万 | -2.25% | 6.58 | 0.93 |
| 11/10 | 1,428 | 1,443 | 1,428 | 1,430 | -0.21% | 1,100 | 89億3750万 | -2.52% | 6.58 | 0.93 |
| 11/09 | 1,446 | 1,446 | 1,428 | 1,433 | -0.42% | 7,800 | 89億5625万 | -2.45% | 6.59 | 0.93 |
| 11/08 | 1,438 | 1,451 | 1,435 | 1,439 | +0.07% | 3,300 | 89億9375万 | -2.18% | 6.62 | 0.93 |
| 11/07 | 1,434 | 1,494 | 1,425 | 1,438 | +1.41% | 15,000 | 89億8750万 | -2.18% | 6.61 | 0.93 |
| 11/04 | 1,424 | 1,428 | 1,413 | 1,418 | -0.21% | 5,400 | 88億6250万 | -3.47% | 6.52 | 0.92 |
| 11/02 | 1,426 | 1,446 | 1,421 | 1,421 | +0.28% | 10,400 | 88億8125万 | -3.2% | 6.53 | 0.92 |
| 11/01 | 1,466 | 1,470 | 1,416 | 1,417 | -0.21% | 18,500 | 88億5625万 | -3.41% | 6.52 | 0.92 |
| 10/31 | 1,413 | 1,437 | 1,413 | 1,420 | -0.49% | 16,800 | 88億7500万 | -3.07% | 6.53 | 0.92 |
| 10/28 | 1,435 | 1,460 | 1,424 | 1,427 | -1.45% | 27,700 | 89億1875万 | -2.53% | 6.56 | 0.92 |
| 10/27 | 1,472 | 1,478 | 1,430 | 1,448 | -2.43% | 16,400 | 90億5000万 | -1.03% | 6.66 | 0.94 |
| 10/26 | 1,534 | 1,534 | 1,477 | 1,484 | -1.46% | 19,000 | 92億7500万 | +1.5% | 6.82 | 0.96 |
| 10/25 | 1,530 | 1,530 | 1,497 | 1,506 | -0.07% | 15,300 | 94億1250万 | +3.08% | 6.92 | 0.98 |
| 10/24 | 1,495 | 1,516 | 1,492 | 1,507 | +1.69% | 9,100 | 94億1875万 | +3.29% | 6.93 | 0.98 |
| 10/21 | 1,496 | 1,500 | 1,482 | 1,482 | -0.4% | 3,700 | 92億6250万 | +1.72% | 6.81 | 0.96 |
| 10/20 | 1,490 | 1,499 | 1,488 | 1,488 | -0.07% | 4,800 | 93億 | +2.13% | 6.84 | 0.96 |
| 10/19 | 1,505 | 1,505 | 1,489 | 1,489 | -0.73% | 2,500 | 93億625万 | +2.2% | 6.85 | 0.96 |
| 10/18 | 1,498 | 1,505 | 1,484 | 1,500 | +1.69% | 4,700 | 93億7500万 | +2.95% | 6.9 | 0.97 |
| 10/17 | 1,480 | 1,508 | 1,475 | 1,475 | -1.54% | 5,500 | 92億1875万 | +1.3% | 6.78 | 0.96 |
| 10/14 | 1,490 | 1,505 | 1,490 | 1,498 | +0.54% | 6,900 | 93億6250万 | +2.81% | 6.89 | 0.97 |
| 10/13 | 1,470 | 1,494 | 1,464 | 1,490 | +1.5% | 7,800 | 93億1250万 | +2.26% | 6.85 | 0.97 |
| 10/12 | 1,461 | 1,474 | 1,450 | 1,468 | +0.48% | 6,500 | 91億7500万 | +0.75% | 6.75 | 0.95 |
| 10/11 | 1,509 | 1,509 | 1,455 | 1,461 | -3.18% | 8,600 | 91億3125万 | +0.21% | 6.72 | 0.95 |
| 10/07 | 1,503 | 1,517 | 1,503 | 1,509 | -1.24% | 5,300 | 94億3125万 | +3.36% | 6.94 | 0.98 |
| 10/06 | 1,487 | 1,528 | 1,487 | 1,528 | +2.07% | 7,900 | 95億5000万 | +4.51% | 7.03 | 0.99 |
| 10/05 | 1,495 | 1,507 | 1,474 | 1,497 | +0.2% | 9,400 | 93億5625万 | +2.39% | 6.88 | 0.97 |
| 10/04 | 1,474 | 1,495 | 1,469 | 1,494 | +1.29% | 8,300 | 93億3750万 | +2.05% | 6.87 | 0.97 |
| 10/03 | 1,408 | 1,475 | 1,400 | 1,475 | +4.98% | 25,700 | 92億1875万 | +0.55% | 6.78 | 0.96 |
| 09/30 | 1,421 | 1,421 | 1,392 | 1,405 | -1.13% | 9,100 | 87億8125万 | -4.36% | 6.46 | 0.94 |
| 09/29 | 1,416 | 1,429 | 1,411 | 1,421 | +2.08% | 10,400 | 88億8125万 | -3.53% | 6.53 | 0.95 |
| 09/28 | 1,401 | 1,405 | 1,374 | 1,392 | -0.22% | 11,000 | 87億 | -5.82% | 6.4 | 0.93 |
| 09/27 | 1,370 | 1,395 | 1,370 | 1,395 | +1.97% | 13,300 | 87億1875万 | -5.93% | 6.41 | 0.93 |
| 09/26 | 1,400 | 1,403 | 1,368 | 1,368 | -2.49% | 16,200 | 85億5000万 | -8.13% | 6.29 | 0.91 |
| 09/22 | 1,401 | 1,413 | 1,397 | 1,403 | +0.07% | 10,800 | 87億6875万 | -6.22% | 6.45 | 0.94 |
| 09/21 | 1,418 | 1,421 | 1,400 | 1,402 | -1.34% | 10,100 | 87億6250万 | -6.66% | 6.45 | 0.94 |
| 09/20 | 1,445 | 1,448 | 1,417 | 1,421 | -1.66% | 8,800 | 88億8125万 | -5.77% | 6.53 | 0.95 |
| 09/16 | 1,455 | 1,459 | 1,445 | 1,445 | -0.69% | 8,300 | 90億3125万 | -4.43% | 6.64 | 0.97 |
| 09/15 | 1,461 | 1,470 | 1,454 | 1,455 | -0.27% | 5,200 | 90億9375万 | -4.02% | 6.69 | 0.97 |
| 09/14 | 1,476 | 1,476 | 1,453 | 1,459 | -1.42% | 6,100 | 91億1875万 | -3.82% | 6.71 | 0.98 |
| 09/13 | 1,485 | 1,494 | 1,480 | 1,480 | -0.4% | 1,800 | 92億5000万 | -2.82% | 6.81 | 0.99 |
| 09/12 | 1,493 | 1,495 | 1,482 | 1,486 | -1.13% | 4,900 | 92億8750万 | -2.75% | 6.83 | 0.99 |
| 09/09 | 1,512 | 1,512 | 1,484 | 1,503 | +1.42% | 7,600 | 93億9375万 | -1.96% | 6.91 | 1 |
| 09/08 | 1,477 | 1,488 | 1,472 | 1,482 | +0.07% | 6,800 | 92億6250万 | -3.58% | 6.81 | 0.99 |
| 09/07 | 1,483 | 1,485 | 1,475 | 1,481 | -0.94% | 4,700 | 92億5625万 | -3.89% | 6.81 | 0.99 |
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 6月期 | 1,590 10/26 | 803 3/26 | 10,500 3/26 | - | - | +10.52% 10/25 | -18.08% 3/26 |
| 2009年 6月期 | 990 7/15 | 700 4/24 4/20 他3件 | 6,600 12/15 | - | - | +7.59% 9/22 | -13.26% 4/9 |
| 2010年 6月期 | 905 6/25 | 631 9/16 | 9,400 7/15 | - | - | +15.18% 7/27 | -12.61% 8/16 |
| 2011年 6月期 | 895 7/28 | 660 3/15 | 8,300 12/15 | 55億9375万 | 41億2500万 | +12.83% 3/29 | -12.03% 8/9 |
| 2012年 6月期 | 968 9/29 | 680 8/11 8/9 | 3,900 7/15 | 60億5000万 | 42億5000万 | +31.81% 9/29 | -11.46% 8/11 |
| 2013年 6月期 | 1,888 4/18 | 720 10/17 | 147,600 2/8 | 118億 | 45億 | +69.57% 2/8 | -25.16% 6/7 |
| 2014年 6月期 | 1,320 7/1 | 910 9/2 | 111,200 2/20 | 82億5000万 | 56億8750万 | +16.31% 1/20 | -17.74% 8/12 |
| 2015年 6月期 | 1,527 6/2 | 1,073 7/11 | 206,200 6/25 | 95億4375万 | 67億625万 | +8.1% 4/13 | -10.14% 6/30 |
| 2016年 6月期 | 1,361 7/1 | 980 2/12 8/25 | 109,600 6/27 | 85億625万 | 61億2500万 | +9.52% 10/26 | -14.04% 8/25 |
| 2017年 6月期 | 1,731 5/16 | 1,066 7/8 | 103,800 6/27 | 108億1875万 | 66億6250万 | +10.07% 4/26 | -7.32% 6/29 |
| 2018年 6月期 | 1,718 4/25 4/10 | 1,488 9/6 | 77,200 6/26 | 107億3750万 | 93億 | +4.17% 4/9 | -9.26% 7/5 |
| 2019年 6月期 | 1,630 10/26 | 1,007 12/25 | 79,600 6/25 | 101億8750万 | 62億9375万 | +13.05% 3/1 | -18.96% 12/21 |
| 2020年 6月期 | 1,588 2/25 | 881 3/13 | 305,000 3/13 | 99億2500万 | 55億625万 | +15.86% 4/28 | -24.53% 3/13 |
| 2021年 6月期 | 1,746 5/6 | 1,192 7/31 | 132,700 6/28 | 109億1250万 | 74億5000万 | +7.55% 2/15 | -6.07% 11/5 |
| 2022年 6月期 | 1,822 6/28 5/30 | 1,335 1/21 | 85,900 6/28 | 113億8750万 | 83億4375万 | +8.95% 4/1 | -8.93% 7/5 |
| 最新 | 1,587 2023/2/3 | 3,600 | 99億1875万 | +3.25% 1,537 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 192%（2.92倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/26 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/29 vs 2008/12/26
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/29
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/02/03 vs 2022/12/30
- 3%（1.03倍）
- 過去安値
360円（2000/12/22） - 341%（4.41倍）
1,587円（2/3）