株価チャート
株価
10/27
- 前日 (10/26)
- 222,800
- 始値
- 222,000
- 高値
- 227,000
- 安値
- 210,500
- 終値 -5.52%
- 210,500
- 出来高 +835.26%
- 51,673
乖離率
- 株価（5日）
移動平均値 - -4.42%
220,240 - 株価（25日）
移動平均値 - -6.5%
225,128 - 出来高（5日）
移動平均値 - +261.05%
14,312
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 | 222,000 | 227,000 | 210,500 | 210,500 | -5.52% | 51,673 | - | -6.5% | - | - |
| 10/26 | 226,400 | 226,400 | 220,600 | 222,800 | -1.59% | 5,525 | - | -1.24% | - | - |
| 10/25 | 223,500 | 226,900 | 222,800 | 226,400 | +1.52% | 5,670 | - | +0.32% | - | - |
| 10/24 | 220,700 | 224,900 | 218,800 | 223,000 | +2.06% | 5,255 | - | -1.16% | - | - |
| 10/23 | 218,800 | 220,400 | 218,200 | 218,500 | -0.59% | 3,435 | - | -3.21% | - | - |
| 10/20 | 221,400 | 222,200 | 218,500 | 219,800 | -0.36% | 3,618 | - | -2.73% | - | - |
| 10/19 | 227,700 | 229,000 | 220,600 | 220,600 | -1.39% | 4,156 | - | -2.44% | - | - |
| 10/18 | 227,000 | 231,400 | 223,700 | 223,700 | -2.31% | 4,055 | - | -1.16% | - | - |
| 10/17 | 226,000 | 230,000 | 225,200 | 229,000 | +0.53% | 4,913 | - | +1.14% | - | - |
| 10/16 | 228,800 | 231,300 | 226,200 | 227,800 | -1.13% | 3,460 | - | +0.64% | - | - |
| 10/13 | 228,600 | 231,000 | 228,400 | 230,400 | +0.3% | 4,869 | - | +1.77% | - | - |
| 10/12 | 229,300 | 231,200 | 228,400 | 229,700 | +0.61% | 3,123 | - | +1.48% | - | - |
| 10/11 | 229,900 | 230,700 | 228,300 | 228,300 | -0.65% | 2,499 | - | +0.85% | - | - |
| 10/10 | 226,900 | 231,600 | 226,900 | 229,800 | +1.46% | 3,215 | - | +1.51% | - | - |
| 10/06 | 228,100 | 228,800 | 226,300 | 226,500 | -0.92% | 2,359 | - | +0.07% | - | - |
| 10/05 | 227,500 | 230,500 | 226,200 | 228,600 | +1.11% | 4,266 | - | +1.01% | - | - |
| 10/04 | 227,200 | 227,400 | 222,700 | 226,100 | -0.83% | 4,554 | - | -0.09% | - | - |
| 10/03 | 228,100 | 229,600 | 226,800 | 228,000 | 0% | 3,850 | - | +0.72% | - | - |
| 10/02 | 229,200 | 230,700 | 227,400 | 228,000 | -0.13% | 2,032 | - | +0.76% | - | - |
| 09/29 | 227,500 | 229,100 | 226,100 | 228,300 | +1.24% | 4,186 | - | +0.96% | - | - |
| 09/28 | 227,400 | 227,600 | 224,800 | 225,500 | -1.23% | 5,345 | - | -0.17% | - | - |
| 09/27 | 224,500 | 228,300 | 224,100 | 228,300 | +1.65% | 3,730 | - | +1.12% | - | - |
| 09/26 | 222,800 | 224,600 | 222,700 | 224,600 | +0.94% | 2,139 | - | -0.42% | - | - |
| 09/25 | 221,500 | 224,600 | 221,500 | 222,500 | +0.45% | 2,985 | - | -1.26% | - | - |
| 09/22 | 222,200 | 222,900 | 219,500 | 221,500 | -0.32% | 3,807 | - | -1.71% | - | - |
| 09/21 | 225,100 | 225,100 | 221,100 | 222,200 | -1.2% | 2,982 | - | -1.41% | - | - |
| 09/20 | 223,900 | 225,700 | 223,500 | 224,900 | 0% | 3,054 | - | -0.24% | - | - |
| 09/19 | 226,200 | 226,200 | 223,100 | 224,900 | -0.57% | 2,541 | - | -0.2% | - | - |
| 09/15 | 224,800 | 226,800 | 223,500 | 226,200 | +0.85% | 6,156 | - | +0.45% | - | - |
| 09/14 | 222,700 | 226,400 | 222,600 | 224,300 | +0.49% | 3,829 | - | -0.3% | - | - |
| 09/13 | 225,800 | 227,200 | 222,400 | 223,200 | -1.15% | 2,544 | - | -0.74% | - | - |
| 09/12 | 225,800 | 226,000 | 224,000 | 225,800 | 0% | 1,454 | - | +0.46% | - | - |
| 09/11 | 228,100 | 228,300 | 223,500 | 225,800 | -0.88% | 1,871 | - | +0.48% | - | - |
| 09/08 | 227,500 | 229,300 | 226,400 | 227,800 | -0.31% | 4,167 | - | +1.44% | - | - |
| 09/07 | 230,000 | 230,000 | 228,500 | 228,500 | -0.44% | 2,537 | - | +1.87% | - | - |
| 09/06 | 230,200 | 231,400 | 229,200 | 229,500 | -0.3% | 3,070 | - | +2.47% | - | - |
| 09/05 | 228,500 | 231,200 | 227,400 | 230,200 | +0.79% | 4,279 | - | +2.96% | - | - |
| 09/04 | 228,800 | 229,100 | 227,200 | 228,400 | -0.17% | 2,000 | - | +2.3% | - | - |
| 09/01 | 226,400 | 228,800 | 224,300 | 228,800 | +1.24% | 2,646 | - | +2.58% | - | - |
| 08/31 | 227,200 | 228,600 | 223,900 | 226,000 | -1.09% | 7,453 | - | +1.4% | - | - |
| 08/30 | 227,600 | 229,200 | 225,300 | 228,500 | +0.35% | 1,906 | - | +2.54% | - | - |
| 08/29 | 225,500 | 228,000 | 224,700 | 227,700 | +0.93% | 2,081 | - | +2.25% | - | - |
| 08/28 | 224,300 | 225,600 | 223,200 | 225,600 | +0.58% | 1,240 | - | +1.33% | - | - |
| 08/25 | 222,000 | 224,300 | 221,400 | 224,300 | +1.04% | 1,650 | - | +0.81% | - | - |
| 08/24 | 222,600 | 222,700 | 221,000 | 222,000 | -0.31% | 1,138 | - | -0.21% | - | - |
| 08/23 | 222,700 | 224,100 | 220,200 | 222,700 | +0.04% | 1,912 | - | +0.07% | - | - |
| 08/22 | 221,000 | 222,600 | 218,900 | 222,600 | +1.27% | 2,357 | - | +0.05% | - | - |
| 08/21 | 222,900 | 222,900 | 219,700 | 219,800 | -1.39% | 2,577 | - | -1.18% | - | - |
| 08/18 | 221,200 | 222,900 | 219,000 | 222,900 | +0.36% | 2,261 | - | +0.11% | - | - |
| 08/17 | 224,500 | 224,500 | 220,700 | 222,100 | -0.76% | 1,505 | - | -0.36% | - | - |
| 08/16 | 222,100 | 224,500 | 219,100 | 223,800 | +0.54% | 2,699 | - | +0.27% | - | - |
| 08/15 | 221,400 | 222,600 | 219,100 | 222,600 | +0.86% | 1,880 | - | -0.41% | - | - |
| 08/14 | 220,600 | 223,800 | 220,100 | 220,700 | +0.05% | 1,932 | - | -1.43% | - | - |
| 08/10 | 220,800 | 222,000 | 219,200 | 220,600 | -0.41% | 2,444 | - | -1.73% | - | - |
| 08/09 | 220,300 | 222,100 | 218,400 | 221,500 | +0.18% | 2,294 | - | -1.64% | - | - |
| 08/08 | 224,000 | 224,000 | 221,100 | 221,100 | -1.65% | 2,001 | - | -2.07% | - | - |
| 08/07 | 220,300 | 227,800 | 220,100 | 224,800 | +1.54% | 2,972 | - | -0.72% | - | - |
| 08/04 | 220,300 | 221,400 | 218,100 | 221,400 | +0.05% | 3,523 | - | -2.38% | - | - |
| 08/03 | 218,200 | 221,300 | 217,800 | 221,300 | +0.5% | 2,440 | - | -2.56% | - | - |
| 08/02 | 219,700 | 220,600 | 218,200 | 220,200 | +0.23% | 2,391 | - | -3.22% | - | - |
| 08/01 | 222,500 | 222,900 | 219,700 | 219,700 | -1.26% | 2,086 | - | -3.54% | - | - |
| 07/31 | 222,300 | 224,500 | 221,900 | 222,500 | -0.27% | 2,336 | - | -2.32% | - | - |
| 07/28 | 219,800 | 224,500 | 216,600 | 223,100 | -0.67% | 7,401 | - | -1.97% | - | - |
| 07/27 | 223,200 | 226,100 | 223,200 | 224,600 | -0.13% | 7,234 | - | -1.17% | - | - |
| 07/26 | 224,200 | 224,900 | 222,800 | 224,900 | 0% | 1,631 | - | -0.83% | - | - |
| 07/25 | 225,500 | 226,300 | 223,500 | 224,900 | -0.53% | 1,797 | - | -0.63% | - | - |
| 07/24 | 222,800 | 226,100 | 222,800 | 226,100 | +1.62% | 3,108 | - | +0.09% | - | - |
| 07/21 | 223,200 | 225,000 | 222,500 | 222,500 | -0.4% | 2,734 | - | -1.29% | - | - |
| 07/20 | 223,400 | 226,200 | 222,900 | 223,400 | -0.18% | 3,945 | - | -0.77% | - | - |
| 07/19 | 222,900 | 223,800 | 221,600 | 223,800 | +1.13% | 3,884 | - | -0.44% | - | - |
| 07/18 | 220,000 | 222,000 | 217,100 | 221,300 | +0.05% | 4,510 | - | -1.26% | - | - |
| 07/14 | 224,500 | 224,800 | 219,000 | 221,200 | -1.82% | 5,251 | - | -1.09% | - | - |
| 07/13 | 227,900 | 228,600 | 221,600 | 225,300 | -1.62% | 5,615 | - | +0.96% | - | - |
| 07/12 | 228,800 | 232,500 | 227,900 | 229,000 | -0.39% | 4,876 | - | +2.95% | - | - |
| 07/11 | 231,400 | 231,500 | 228,800 | 229,900 | -0.65% | 4,189 | - | +3.76% | - | - |
| 07/10 | 231,400 | 232,100 | 228,800 | 231,400 | -0.52% | 2,687 | - | +4.83% | - | - |
| 07/07 | 235,300 | 236,500 | 231,400 | 232,600 | -1.02% | 2,801 | - | +5.8% | - | - |
| 07/06 | 237,400 | 237,700 | 234,500 | 235,000 | -1.34% | 3,625 | - | +7.39% | - | - |
| 07/05 | 235,800 | 238,200 | 235,200 | 238,200 | +0.85% | 4,548 | - | +9.43% | - | - |
| 07/04 | 236,700 | 236,700 | 234,200 | 236,200 | -0.42% | 3,234 | - | +9% | - | - |
| 07/03 | 233,800 | 237,200 | 232,100 | 237,200 | +1.24% | 3,917 | - | +10% | - | - |
| 06/30 | 228,700 | 234,300 | 226,700 | 234,300 | +2.18% | 5,854 | - | +9.22% | - | - |
| 06/29 | 231,300 | 231,400 | 227,000 | 229,300 | -0.95% | 5,054 | - | +7.41% | - | - |
| 06/28 | 225,700 | 231,700 | 223,700 | 231,500 | +2.25% | 4,057 | - | +8.9% | - | - |
| 06/27 | 220,800 | 226,900 | 220,000 | 226,400 | +2.86% | 3,082 | - | +6.94% | - | - |
| 06/26 | 217,200 | 221,100 | 217,100 | 220,100 | +1.34% | 4,515 | - | +4.28% | - | - |
| 06/23 | 214,000 | 219,200 | 214,000 | 217,200 | +1.07% | 6,266 | - | +3.07% | - | - |
| 06/22 | 213,200 | 214,900 | 211,500 | 214,900 | +0.8% | 2,597 | - | +2.1% | - | - |
| 06/21 | 212,700 | 213,800 | 212,200 | 213,200 | -0.14% | 2,756 | - | +1.39% | - | - |
| 06/20 | 213,800 | 213,800 | 211,800 | 213,500 | -0.09% | 2,120 | - | +1.56% | - | - |
| 06/19 | 214,300 | 214,800 | 212,700 | 213,700 | -0.23% | 2,305 | - | +1.65% | - | - |
| 06/16 | 215,900 | 215,900 | 214,000 | 214,200 | -0.74% | 8,719 | - | +1.88% | - | - |
| 06/15 | 214,800 | 226,000 | 213,900 | 215,800 | +0.7% | 11,552 | - | +2.71% | - | - |
| 06/14 | 211,500 | 219,600 | 210,300 | 214,300 | +3.33% | 14,162 | - | +2.09% | - | - |
| 06/13 | 209,400 | 209,700 | 207,200 | 207,400 | -0.96% | 2,525 | - | -1.14% | - | - |
| 06/12 | 209,900 | 210,300 | 208,500 | 209,400 | +0.1% | 1,432 | - | -0.25% | - | - |
| 06/09 | 208,900 | 209,900 | 207,700 | 209,200 | +1.01% | 2,677 | - | -0.42% | - | - |
| 06/08 | 207,100 | 207,300 | 204,800 | 207,100 | 0% | 3,454 | - | -1.49% | - | - |
| 06/07 | 210,000 | 210,000 | 206,900 | 207,100 | -1.05% | 3,772 | - | -1.58% | - | - |
| 06/06 | 208,900 | 209,300 | 207,700 | 209,300 | 0% | 1,308 | - | -0.65% | - | - |
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 | |
| 2012年 7月期 | 92,250 184,500 4/26 | 83,050 166,100 6/4 | 15,370 7,685 4/26 | - | - | +2.5% 7/3 | -5.34% 6/5 |
| 2013年 1月期 | 121,800 243,600 3/28 | 82,450 164,900 9/13 | 6,410 3,205 7/31 | - | - | +17.57% 3/27 | -9.2% 8/22 |
| 2014年 1月期 | 122,800 245,600 7/28 | 94,750 189,500 8/28 | 20,784 10,392 8/6 | 593億4236万 | 142億9588万 | +6.92% 8/29 | -7.82% 2/4 |
| 2015年 1月期 | 199,750 399,500 1/16 | 119,700 239,400 8/4 | 21,254 10,627 2/4 | 1115億923万 | 578億4430万 | +12.58% 12/2 | -12.09% 8/26 |
| 2016年 1月期 | 164,750 329,500 8/17 | 123,650 247,300 9/11 | 9,608 4,804 2/4 | 1150億2482万 | 863億2970万 | +11.05% 9/28 | -13.97% 9/10 |
| 2017年 1月期 | 160,250 320,500 2/24 320,500 12/30 | 130,900 261,800 7/19 | 7,448 3,724 8/4 | 1118億8302万 | 913億9150万 | +6.26% 12/30 | -5.21% 7/18 |
| 2018年 1月期 | 173,500 7/19 | 136,350 272,700 8/3 | 17,945 7/25 | 1358億3800万 | 951億9657万 | +7.59% 11/28 | -6.18% 2/6 |
| 2019年 1月期 | 199,000 7/18 | 157,000 12/25 | 40,776 8/2 | 1805億8414万 | 1364億5388万 | +6.7% 1/25 | -4.84% 12/25 |
| 2020年 1月期 | 226,000 10/10 10/9 | 100,000 3/19 | 14,988 3/19 | 2050億8550万 | 951億2580万 | +11.69% 4/10 | -41.47% 3/19 |
| 2021年 1月期 | 246,300 7/16 | 165,700 11/4 | 14,423 2/25 | 2452億8598万 | 1576億2345万 | +10.69% 3/18 | -6.46% 10/9 |
| 2022年 1月期 | 240,500 8/31 | 185,800 2/24 | 21,295 2/24 | 2395億986万 | - | +9.38% 3/29 | -10.57% 1/20 |
| 2023年 1月期 | 238,200 7/5 | 191,400 1/20 | 14,162 6/14 | - | - | +10% 7/3 | -5.48% 12/20 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 58%（1.58倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）