株価チャート
株価
10/31
- 前日 (10/30)
- 2,073
- 始値
- 2,025
- 高値
- 2,025
- 安値
- 2,021
- 終値 -2.32%
- 2,025
- 出来高 -58.97%
- 41,400
乖離率
- 株価(5日)
移動平均値 - -0.44%
2,034 - 株価(25日)
移動平均値 - +0.1%
2,023 - 出来高(5日)
移動平均値 - -7.3%
44,660
2023/06/08~2023/10/31
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 | ||||||||||
10/31 | 2,025 | 2,025 | 2,021 | 2,025 | -2.32% | 41,400 | 429億6564万 | +0.1% | 15.66 | 0.73 |
10/30 | 2,022 | 2,073 | 2,022 | 2,073 | +2.52% | 100,900 | 439億8408万 | +2.47% | 16.03 | 0.75 |
10/27 | 2,022 | 2,025 | 2,022 | 2,022 | -0.15% | 51,400 | 429億198万 | +0.05% | 15.63 | 0.73 |
10/26 | 2,021 | 2,025 | 2,021 | 2,025 | 0% | 18,400 | 429億6564万 | +0.2% | 15.66 | 0.73 |
10/25 | 2,023 | 2,025 | 2,022 | 2,025 | +0.2% | 11,200 | 429億6564万 | +0.2% | 15.66 | 0.73 |
10/24 | 2,021 | 2,023 | 2,021 | 2,021 | +0.05% | 10,900 | 428億8076万 | 0% | 15.63 | 0.73 |
10/23 | 2,020 | 2,022 | 2,020 | 2,020 | -0.05% | 16,600 | 428億5955万 | -0.05% | 15.62 | 0.73 |
10/20 | 2,020 | 2,022 | 2,020 | 2,021 | +0.05% | 3,900 | 428億8076万 | 0% | 15.63 | 0.73 |
10/19 | 2,021 | 2,024 | 2,020 | 2,020 | +0.05% | 99,500 | 428億5955万 | -0.05% | 15.62 | 0.73 |
10/18 | 2,036 | 2,038 | 2,019 | 2,019 | -0.25% | 170,400 | 428億3833万 | -0.1% | 15.61 | 0.73 |
10/17 | 2,019 | 2,036 | 2,019 | 2,024 | +0.25% | 103,900 | 429億4442万 | +0.15% | 15.65 | 0.73 |
10/16 | 2,019 | 2,021 | 2,019 | 2,019 | 0% | 97,700 | 428億3833万 | -0.1% | 15.61 | 0.73 |
10/13 | 2,019 | 2,021 | 2,019 | 2,019 | 0% | 30,400 | 428億3833万 | -0.1% | 15.61 | 0.73 |
10/12 | 2,019 | 2,020 | 2,019 | 2,019 | 0% | 22,100 | 428億3833万 | -0.1% | 15.61 | 0.73 |
10/11 | 2,020 | 2,020 | 2,019 | 2,019 | 0% | 28,700 | 428億3833万 | -0.1% | 15.61 | 0.73 |
10/10 | 2,021 | 2,025 | 2,019 | 2,019 | -0.05% | 91,400 | 428億3833万 | -0.1% | 15.61 | 0.73 |
10/06 | 2,021 | 2,023 | 2,020 | 2,020 | -0.1% | 37,600 | 428億5955万 | -0.05% | 15.62 | 0.73 |
10/05 | 2,022 | 2,032 | 2,020 | 2,022 | +0.05% | 69,200 | 429億198万 | +0.05% | 15.63 | 0.73 |
10/04 | 2,020 | 2,022 | 2,019 | 2,021 | +0.1% | 38,300 | 428億8076万 | 0% | 15.63 | 0.73 |
10/03 | 2,019 | 2,022 | 2,019 | 2,019 | -0.05% | 52,200 | 428億3833万 | -0.1% | 15.61 | 0.73 |
10/02 | 2,020 | 2,023 | 2,020 | 2,020 | 0% | 37,900 | 428億5955万 | -0.1% | 15.62 | 0.73 |
09/29 | 2,018 | 2,022 | 2,018 | 2,020 | -0.2% | 10,900 | 428億5955万 | -0.1% | 15.62 | 0.73 |
09/28 | 2,020 | 2,025 | 2,019 | 2,024 | +0.05% | 18,800 | 429億4442万 | +0.1% | 15.65 | 0.73 |
09/27 | 2,021 | 2,024 | 2,021 | 2,023 | +0.05% | 23,900 | 429億2320万 | +0.05% | 15.64 | 0.73 |
09/26 | 2,023 | 2,023 | 2,022 | 2,022 | 0% | 40,300 | 429億198万 | 0% | 15.63 | 0.73 |
09/25 | 2,023 | 2,024 | 2,022 | 2,022 | 0% | 52,600 | 429億198万 | 0% | 15.63 | 0.73 |
09/22 | 2,023 | 2,024 | 2,022 | 2,022 | +0.05% | 57,000 | 429億198万 | 0% | 15.63 | 0.73 |
09/21 | 2,021 | 2,023 | 2,021 | 2,021 | 0% | 51,800 | 428億8076万 | -0.05% | 15.63 | 0.73 |
09/20 | 2,022 | 2,023 | 2,021 | 2,021 | -0.05% | 40,300 | 428億8076万 | +0.35% | 15.63 | 0.73 |
09/19 | 2,022 | 2,023 | 2,021 | 2,022 | +0.05% | 55,000 | 429億198万 | +1% | 15.63 | 0.73 |
09/15 | 2,024 | 2,025 | 2,021 | 2,021 | 0% | 105,800 | 428億8076万 | +1.81% | 15.63 | 0.73 |
09/14 | 2,022 | 2,024 | 2,021 | 2,021 | 0% | 34,500 | 428億8076万 | +2.75% | 15.63 | 0.73 |
09/13 | 2,022 | 2,025 | 2,021 | 2,021 | 0% | 62,300 | 428億8076万 | +3.8% | 15.63 | 0.73 |
09/12 | 2,023 | 2,025 | 2,021 | 2,021 | -0.05% | 83,000 | 428億8076万 | +4.88% | 15.63 | 0.73 |
09/11 | 2,022 | 2,025 | 2,021 | 2,022 | +0.05% | 74,400 | 429億198万 | +5.97% | 15.63 | 0.73 |
09/08 | 2,024 | 2,028 | 2,021 | 2,021 | 0% | 143,800 | 428億8076万 | +7.04% | 15.63 | 0.73 |
09/07 | 2,022 | 2,023 | 2,021 | 2,021 | 0% | 106,600 | 428億8076万 | +8.13% | 15.63 | 0.73 |
09/06 | 2,022 | 2,023 | 2,021 | 2,021 | 0% | 135,400 | 428億8076万 | +9.24% | 15.63 | 0.73 |
09/05 | 2,022 | 2,022 | 2,021 | 2,021 | -0.05% | 209,300 | 428億8076万 | +10.38% | 15.63 | 0.73 |
09/04 | 2,022 | 2,025 | 2,021 | 2,022 | +0.05% | 128,400 | 429億198万 | +11.59% | 15.63 | 0.73 |
09/01 | 2,021 | 2,024 | 2,021 | 2,021 | 0% | 123,000 | 428億8076万 | +12.84% | 15.63 | 0.73 |
08/31 | 2,021 | 2,024 | 2,021 | 2,021 | 0% | 186,000 | 428億8076万 | +14.18% | 15.63 | 0.73 |
08/30 | 2,022 | 2,024 | 2,020 | 2,021 | -0.2% | 207,000 | 428億8076万 | +15.55% | 15.63 | 0.73 |
08/29 | 2,023 | 2,025 | 2,022 | 2,025 | +0.05% | 102,100 | 429億6564万 | +17.26% | 15.66 | 0.73 |
08/28 | 2,023 | 2,025 | 2,022 | 2,024 | -0.05% | 66,400 | 429億4442万 | +18.64% | 15.65 | 0.73 |
08/25 | 2,023 | 2,025 | 2,022 | 2,025 | +0.05% | 94,700 | 429億6564万 | +20.32% | 15.66 | 0.73 |
08/24 | 2,023 | 2,026 | 2,022 | 2,024 | +0.05% | 193,100 | 429億4442万 | +21.93% | 15.65 | 0.73 |
08/23 | 2,024 | 2,028 | 2,022 | 2,023 | +0.05% | 367,100 | 429億2320万 | +23.58% | 15.64 | 0.73 |
08/22 | 2,021 | 2,033 | 2,021 | 2,022 | +0.15% | 548,700 | 429億198万 | +25.36% | 15.63 | 0.73 |
08/21 | 2,019 | 2,022 | 2,019 | 2,019 | -0.05% | 430,800 | 428億3833万 | +26.98% | 15.61 | 0.73 |
08/18 | 2,019 | 2,021 | 2,019 | 2,020 | +0.05% | 747,700 | 428億5955万 | +28.91% | 15.62 | 0.73 |
08/17 | 2,021 | 2,025 | 2,018 | 2,019 | +9.55% | 3,016,500 | 428億3833万 | +30.68% | 15.61 | 0.73 |
08/16 | 1,698 | 1,843 | 1,660 | 1,843 | +7.4% | 785,100 | 391億403万 | +21.09% | 14.25 | 0.67 |
08/15 | 1,609 | 1,725 | 1,586 | 1,716 | +7.18% | 608,500 | 364億940万 | +13.94% | 13.27 | 0.62 |
08/14 | 1,562 | 1,606 | 1,558 | 1,601 | +3.09% | 287,600 | 339億6937万 | +7.09% | 12.38 | 0.58 |
08/10 | 1,530 | 1,553 | 1,524 | 1,553 | +1.5% | 83,500 | 329億5093万 | +4.37% | 12.01 | 0.56 |
08/09 | 1,532 | 1,537 | 1,521 | 1,530 | -0.07% | 77,200 | 324億6292万 | +3.17% | 11.83 | 0.55 |
08/08 | 1,530 | 1,535 | 1,525 | 1,531 | -0.13% | 43,100 | 324億8414万 | +3.52% | 11.84 | 0.55 |
08/07 | 1,533 | 1,535 | 1,511 | 1,533 | +0.26% | 70,200 | 325億2658万 | +4% | 11.85 | 0.55 |
08/04 | 1,524 | 1,534 | 1,520 | 1,529 | 0% | 36,000 | 324億4171万 | +4.16% | 11.82 | 0.55 |
08/03 | 1,545 | 1,545 | 1,518 | 1,529 | -1.67% | 89,200 | 324億4171万 | +4.51% | 11.82 | 0.55 |
08/02 | 1,560 | 1,561 | 1,544 | 1,555 | +0.32% | 118,500 | 329億9336万 | +6.73% | 12.02 | 0.56 |
08/01 | 1,534 | 1,558 | 1,534 | 1,550 | +1.04% | 112,600 | 328億8728万 | +7.04% | 11.98 | 0.56 |
07/31 | 1,533 | 1,543 | 1,524 | 1,534 | +1.19% | 131,100 | 325億4779万 | +6.45% | 11.86 | 0.55 |
07/28 | 1,497 | 1,516 | 1,488 | 1,516 | +1.2% | 116,400 | 321億6588万 | +5.5% | 11.72 | 0.55 |
07/27 | 1,487 | 1,499 | 1,482 | 1,498 | +0.81% | 52,100 | 317億8396万 | +4.46% | 11.58 | 0.54 |
07/26 | 1,480 | 1,488 | 1,472 | 1,486 | +0.34% | 56,200 | 315億2935万 | +3.77% | 11.49 | 0.54 |
07/25 | 1,485 | 1,485 | 1,470 | 1,481 | -0.07% | 50,700 | 314億2326万 | +3.28% | 11.45 | 0.53 |
07/24 | 1,462 | 1,487 | 1,462 | 1,482 | +1.58% | 74,800 | 314億4448万 | +3.2% | 11.46 | 0.53 |
07/21 | 1,455 | 1,459 | 1,447 | 1,459 | +0.69% | 63,000 | 309億5647万 | +1.46% | 11.28 | 0.53 |
07/20 | 1,440 | 1,453 | 1,440 | 1,449 | +0.63% | 46,800 | 307億4430万 | +0.56% | 11.2 | 0.52 |
07/19 | 1,441 | 1,453 | 1,430 | 1,440 | +0.21% | 111,400 | 305億5334万 | -0.28% | 11.13 | 0.52 |
07/18 | 1,438 | 1,445 | 1,432 | 1,437 | +0.35% | 79,200 | 304億8969万 | -0.76% | 11.11 | 0.52 |
07/14 | 1,454 | 1,464 | 1,415 | 1,432 | -2.19% | 148,900 | 303億8360万 | -1.31% | 11.07 | 0.52 |
07/13 | 1,455 | 1,466 | 1,451 | 1,464 | +0.55% | 52,200 | 310億6256万 | +0.62% | 11.32 | 0.53 |
07/12 | 1,460 | 1,475 | 1,456 | 1,456 | +0.48% | 82,000 | 308億9282万 | -0.07% | 11.26 | 0.53 |
07/11 | 1,450 | 1,460 | 1,447 | 1,449 | +0.35% | 64,500 | 307億4430万 | -0.69% | 11.2 | 0.52 |
07/10 | 1,439 | 1,448 | 1,433 | 1,444 | +0.98% | 87,900 | 306億3821万 | -1.16% | 11.17 | 0.52 |
07/07 | 1,435 | 1,438 | 1,426 | 1,430 | -0.56% | 72,900 | 303億4116万 | -2.32% | 11.06 | 0.52 |
07/06 | 1,429 | 1,445 | 1,424 | 1,438 | +0.84% | 109,300 | 305億1090万 | -1.91% | 11.12 | 0.52 |
07/05 | 1,416 | 1,426 | 1,408 | 1,426 | +0.42% | 89,500 | 302億5629万 | -2.86% | 11.03 | 0.51 |
07/04 | 1,415 | 1,424 | 1,408 | 1,420 | +1.07% | 105,500 | 301億2899万 | -3.34% | 10.98 | 0.51 |
07/03 | 1,410 | 1,418 | 1,403 | 1,405 | +0.36% | 107,600 | 298億1072万 | -4.55% | 10.86 | 0.51 |
06/30 | 1,408 | 1,408 | 1,386 | 1,400 | +0.36% | 75,300 | 297億464万 | -5.15% | 10.83 | 0.51 |
06/29 | 1,370 | 1,398 | 1,370 | 1,395 | +1.82% | 136,500 | 295億9855万 | -5.74% | 10.79 | 0.5 |
06/28 | 1,368 | 1,374 | 1,356 | 1,370 | +1.48% | 133,900 | 290億6811万 | -7.74% | 10.59 | 0.49 |
06/27 | 1,365 | 1,368 | 1,343 | 1,350 | -1.17% | 197,600 | 286億4376万 | -9.4% | 10.44 | 0.49 |
06/26 | 1,415 | 1,416 | 1,358 | 1,366 | -4.27% | 306,200 | 289億8324万 | -8.69% | 10.56 | 0.49 |
06/23 | 1,450 | 1,452 | 1,409 | 1,427 | -1.59% | 252,400 | 302億7751万 | -5.06% | 11.03 | 0.51 |
06/22 | 1,412 | 1,468 | 1,412 | 1,450 | +0.9% | 379,100 | 307億6552万 | -3.72% | 11.21 | 0.52 |
06/21 | 1,342 | 1,458 | 1,292 | 1,437 | -6.81% | 1,540,100 | 304億8969万 | -4.71% | 11.11 | 0.52 |
06/20 | 1,534 | 1,542 | 1,527 | 1,542 | +0.19% | 21,700 | 327億1753万 | +2.12% | 11.92 | 0.56 |
06/19 | 1,534 | 1,546 | 1,527 | 1,539 | +0.39% | 27,300 | 326億5388万 | +2.06% | 11.9 | 0.56 |
06/16 | 1,530 | 1,533 | 1,521 | 1,533 | 0% | 38,300 | 325億2658万 | +1.79% | 11.85 | 0.55 |
06/15 | 1,521 | 1,542 | 1,521 | 1,533 | +0.92% | 17,700 | 325億2658万 | +1.93% | 11.85 | 0.55 |
06/14 | 1,526 | 1,530 | 1,517 | 1,519 | -0.46% | 28,700 | 322億2953万 | +1.13% | 11.75 | 0.55 |
06/13 | 1,539 | 1,541 | 1,526 | 1,526 | -0.26% | 35,900 | 323億7805万 | +1.6% | 11.8 | 0.55 |
06/12 | 1,535 | 1,543 | 1,525 | 1,530 | +0.46% | 32,600 | 324億6292万 | +2% | 11.83 | 0.55 |
06/09 | 1,519 | 1,529 | 1,517 | 1,523 | +0.99% | 40,200 | 323億1440万 | +1.6% | 11.78 | 0.55 |
06/08 | 1,511 | 1,528 | 1,503 | 1,508 | -0.26% | 36,100 | 319億9614万 | +0.73% | 11.66 | 0.54 |
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 | |
2011年 8月期 | 708 1,415 8/15 1,415 8/4 | 635 1,270 8/26 1,270 8/19 | 38,800 19,400 8/4 | 66億9210万 | 60億633万 | - | -4.01% 9/27 |
2012年 8月期 | 1,140 1/5 | 621 1,241 9/27 | 347,100 12/16 | 107億8303万 | 58億6918万 | +38.37% 1/4 | -15.3% 5/18 |
2013年 8月期 | 1,660 5/15 5/13 | 695 11/13 11/12 | 2,538,100 5/28 | 157億160万 | 65億7386万 | +35.18% 4/22 | -38.74% 5/28 |
2014年 8月期 | 969 9/17 | 761 2/4 | 246,800 9/17 | 91億6557万 | 161億4659万 | +7.63% 1/20 | -8.8% 2/4 |
2015年 8月期 | 1,588 8/17 | 838 10/14 | 102,300 2/25 | 336億9354万 | 177億8034万 | +21.66% 8/4 | -8.8% 9/8 |
2016年 8月期 | 1,571 10/13 | 996 2/12 | 225,500 5/26 | 333億3284万 | 211億3272万 | +12.73% 10/5 | -20.61% 1/21 |
2017年 8月期 | 2,079 8/21 | 1,060 9/13 | 369,700 10/12 | 441億1139万 | 224億9065万 | +31.51% 10/26 | -8.79% 2/7 |
2018年 8月期 | 2,704 1/11 | 1,760 7/6 | 468,100 10/16 | 573億7239万 | 373億4297万 | +17.77% 10/17 | -16.92% 9/12 |
2019年 8月期 | 1,859 9/3 | 1,283 12/25 | 326,400 9/4 | 394億4351万 | 272億2218万 | +16.54% 1/15 | -15.46% 12/25 |
2020年 8月期 | 1,671 12/23 | 994 3/17 | 157,400 2/26 | 354億5460万 | 210億9029万 | +12.34% 7/13 | -23.62% 3/16 |
2021年 8月期 | 2,149 4/15 | 1,256 9/1 | 573,600 10/16 | 455億9662万 | 266億4930万 | +23.8% 10/16 | -10.88% 12/10 |
2022年 8月期 | 2,078 10/14 | 1,489 3/9 | 374,400 10/15 | 440億9017万 | 315億9300万 | +6.37% 4/5 | -9.29% 10/25 |
2023年 8月期 | 2,033 8/22 | 1,292 6/21 | 3,016,500 8/17 | 431億3538万 | 274億1313万 | +30.69% 8/17 | -9.39% 6/27 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -17%(0.83倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 51%(1.51倍)
- 2016/12/30 vs 2015/12/30
- 26%(1.26倍)
- 2017/12/29 vs 2016/12/30
- 46%(1.46倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)