株価チャート
株価
3/24
- 前日 (3/23)
- 309
- 始値
- 309
- 高値
- 309
- 安値
- 306
- 終値 -0.97%
- 306
- 出来高 -85.71%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.65%
308 - 株価（25日）
移動平均値 - -0.65%
308 - 出来高（5日）
移動平均値 - -92.51%
5,340
2022/10/27～2023/03/24
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 | ||||||||||
| 03/24 | 309 | 309 | 306 | 306 | -0.97% | 400 | 15億9257万 | -0.65% | 8.19 | 2.29 |
| 03/23 | 305 | 309 | 305 | 309 | -0.64% | 2,800 | 16億819万 | +0.32% | 8.28 | 2.31 |
| 03/22 | 313 | 318 | 308 | 311 | +1.63% | 9,600 | 16億1859万 | +1.3% | 8.33 | 2.32 |
| 03/20 | 311 | 316 | 306 | 306 | -1.29% | 10,800 | 15億9257万 | -0.33% | 8.19 | 2.29 |
| 03/17 | 309 | 310 | 307 | 310 | +0.65% | 3,100 | 16億1339万 | +0.98% | 8.3 | 2.32 |
| 03/16 | 306 | 309 | 305 | 308 | 0% | 7,900 | 16億298万 | +0.65% | 8.25 | 2.3 |
| 03/15 | 307 | 308 | 306 | 308 | +0.65% | 1,500 | 16億298万 | +0.65% | 8.25 | 2.3 |
| 03/14 | 308 | 310 | 306 | 306 | -1.61% | 700 | 15億9257万 | 0% | 8.19 | 2.29 |
| 03/13 | 309 | 311 | 306 | 311 | -0.64% | 6,800 | 16億1859万 | +1.63% | 8.33 | 2.32 |
| 03/10 | 315 | 315 | 309 | 313 | 0% | 6,500 | 16億2900万 | +2.62% | 8.38 | 2.34 |
| 03/09 | 314 | 316 | 311 | 313 | +0.32% | 24,200 | 16億2900万 | +2.62% | 8.38 | 2.34 |
| 03/08 | 308 | 318 | 303 | 312 | +1.63% | 31,600 | 16億2380万 | +2.63% | 8.36 | 2.33 |
| 03/07 | 308 | 309 | 305 | 307 | 0% | 3,100 | 15億9778万 | +0.99% | 8.22 | 2.29 |
| 03/06 | 309 | 311 | 305 | 307 | -0.32% | 4,300 | 15億9778万 | +0.99% | 8.22 | 2.29 |
| 03/03 | 308 | 308 | 308 | 308 | 0% | 500 | 16億298万 | +1.32% | 8.25 | 2.3 |
| 03/02 | 308 | 309 | 305 | 308 | 0% | 3,400 | 16億298万 | +1.32% | 8.25 | 2.3 |
| 03/01 | 307 | 308 | 306 | 308 | +0.33% | 3,200 | 16億298万 | +1.32% | 8.25 | 2.3 |
| 02/28 | 304 | 307 | 303 | 307 | +0.33% | 5,000 | 15億9778万 | +1.32% | 8.22 | 2.29 |
| 02/27 | 305 | 306 | 302 | 306 | 0% | 5,900 | 15億9257万 | +0.99% | 8.19 | 2.29 |
| 02/24 | 306 | 307 | 306 | 306 | 0% | 500 | 15億9257万 | +0.66% | 8.19 | 2.29 |
| 02/22 | 306 | 307 | 302 | 306 | 0% | 3,700 | 15億9257万 | +0.99% | 8.19 | 2.29 |
| 02/21 | 306 | 307 | 305 | 306 | 0% | 800 | 15億9257万 | +0.99% | 8.19 | 2.29 |
| 02/20 | 306 | 306 | 305 | 306 | +0.66% | 4,500 | 15億9257万 | +0.99% | 8.19 | 2.29 |
| 02/17 | 302 | 304 | 302 | 304 | +0.66% | 2,400 | 15億8216万 | +0.33% | 8.14 | 2.27 |
| 02/16 | 300 | 302 | 299 | 302 | 0% | 2,700 | 15億7175万 | -0.33% | 8.09 | 2.26 |
| 02/15 | 301 | 302 | 301 | 302 | 0% | 400 | 15億7175万 | -0.33% | 8.09 | 2.26 |
| 02/14 | 302 | 302 | 302 | 302 | +0.67% | 1,400 | 15億7175万 | -0.33% | 8.09 | 2.26 |
| 02/13 | 299 | 300 | 299 | 300 | +0.33% | 2,000 | 15億6135万 | -0.99% | 8.03 | 2.24 |
| 02/10 | 301 | 301 | 298 | 299 | -0.33% | 1,600 | 15億5614万 | -1.32% | 8.01 | 2.23 |
| 02/09 | 301 | 301 | 297 | 300 | -0.33% | 2,000 | 15億6135万 | -0.99% | 8.03 | 2.24 |
| 02/08 | 299 | 301 | 299 | 301 | -0.33% | 1,000 | 15億6655万 | -0.66% | 8.06 | 2.25 |
| 02/07 | 299 | 302 | 299 | 302 | 0% | 600 | 15億7175万 | -0.33% | 8.09 | 2.26 |
| 02/06 | 301 | 302 | 299 | 302 | 0% | 3,100 | 15億7175万 | -0.66% | 8.09 | 2.26 |
| 02/03 | 300 | 302 | 298 | 302 | +0.67% | 5,200 | 15億7175万 | -0.66% | 8.09 | 2.26 |
| 02/02 | 297 | 300 | 296 | 300 | +0.33% | 4,200 | 15億6135万 | -1.32% | 8.03 | 2.24 |
| 02/01 | 295 | 299 | 295 | 299 | -1.97% | 16,500 | 15億5614万 | -1.64% | 8.01 | 2.23 |
| 01/31 | 307 | 308 | 304 | 305 | -0.65% | 10,600 | 15億8737万 | 0% | 8.17 | 2.28 |
| 01/30 | 304 | 307 | 304 | 307 | +0.33% | 2,600 | 15億9778万 | +0.66% | 8.22 | 2.29 |
| 01/27 | 309 | 309 | 299 | 306 | -0.33% | 7,400 | 15億9257万 | +0.33% | 8.19 | 2.29 |
| 01/26 | 306 | 308 | 305 | 307 | +0.66% | 700 | 15億9778万 | +0.66% | 8.22 | 2.29 |
| 01/25 | 306 | 306 | 305 | 305 | +0.33% | 500 | 15億8737万 | 0% | 8.17 | 2.28 |
| 01/24 | 306 | 310 | 303 | 304 | -1.3% | 4,200 | 15億8216万 | -0.33% | 8.14 | 2.27 |
| 01/23 | 306 | 308 | 306 | 308 | 0% | 3,200 | 16億298万 | +0.65% | 8.25 | 2.3 |
| 01/20 | 306 | 310 | 304 | 308 | +1.32% | 10,900 | 16億298万 | +0.65% | 8.25 | 2.3 |
| 01/19 | 299 | 304 | 299 | 304 | +1% | 2,300 | 15億8216万 | -0.65% | 8.14 | 2.27 |
| 01/18 | 303 | 303 | 301 | 301 | 0% | 1,800 | 15億6655万 | -1.63% | 8.06 | 2.25 |
| 01/17 | 302 | 302 | 301 | 301 | 0% | 1,300 | 15億6655万 | -1.63% | 8.06 | 2.25 |
| 01/16 | 299 | 302 | 299 | 301 | -0.66% | 2,700 | 15億6655万 | -1.95% | 8.06 | 2.25 |
| 01/13 | 300 | 303 | 298 | 303 | +1% | 2,600 | 15億7696万 | -1.3% | 8.11 | 2.26 |
| 01/12 | 302 | 302 | 299 | 300 | -0.33% | 2,600 | 15億6135万 | -2.28% | 8.03 | 2.24 |
| 01/11 | 302 | 306 | 298 | 301 | -0.66% | 3,100 | 15億6655万 | -2.27% | 8.06 | 2.25 |
| 01/10 | 300 | 303 | 300 | 303 | -0.33% | 4,600 | 15億7696万 | -1.62% | 8.11 | 2.26 |
| 01/06 | 304 | 305 | 301 | 304 | +0.33% | 1,100 | 15億8216万 | -1.3% | 8.14 | 2.27 |
| 01/05 | 301 | 306 | 299 | 303 | +0.33% | 6,800 | 15億7696万 | -1.62% | 8.11 | 2.26 |
| 01/04 | 304 | 305 | 301 | 302 | -2.27% | 5,600 | 15億7175万 | -2.27% | 8.09 | 2.26 |
| 2022 | ||||||||||
| 12/30 | 307 | 309 | 298 | 309 | +0.65% | 8,600 | 16億819万 | 0% | 8.28 | 2.27 |
| 12/29 | 302 | 307 | 302 | 307 | -0.32% | 3,100 | 15億9778万 | -0.65% | 8.22 | 2.25 |
| 12/28 | 307 | 308 | 303 | 308 | +0.33% | 6,500 | 16億298万 | -0.32% | 8.25 | 2.26 |
| 12/27 | 303 | 308 | 303 | 307 | -0.32% | 8,300 | 15億9778万 | -0.65% | 8.22 | 2.25 |
| 12/26 | 310 | 310 | 307 | 308 | -0.65% | 5,800 | 16億298万 | -0.32% | 8.25 | 2.26 |
| 12/23 | 309 | 310 | 307 | 310 | 0% | 4,100 | 16億1339万 | +0.32% | 8.3 | 2.27 |
| 12/22 | 307 | 310 | 307 | 310 | +0.65% | 9,500 | 16億1339万 | +0.32% | 8.3 | 2.27 |
| 12/21 | 310 | 310 | 307 | 308 | +0.33% | 1,600 | 16億298万 | -0.32% | 8.25 | 2.26 |
| 12/20 | 314 | 314 | 307 | 307 | -0.97% | 6,100 | 15億9778万 | -0.65% | 8.22 | 2.25 |
| 12/19 | 310 | 310 | 309 | 310 | +0.32% | 8,000 | 16億1339万 | +0.32% | 8.3 | 2.27 |
| 12/16 | 307 | 311 | 307 | 309 | +0.32% | 3,400 | 16億819万 | 0% | 8.28 | 2.27 |
| 12/15 | 310 | 310 | 307 | 308 | -0.65% | 4,300 | 16億298万 | -0.32% | 8.25 | 2.26 |
| 12/14 | 310 | 310 | 310 | 310 | 0% | 2,900 | 16億1339万 | +0.32% | 8.3 | 2.27 |
| 12/13 | 312 | 312 | 309 | 310 | 0% | 2,300 | 16億1339万 | +0.32% | 8.3 | 2.27 |
| 12/12 | 310 | 311 | 307 | 310 | -0.96% | 4,700 | 16億1339万 | +0.65% | 8.3 | 2.27 |
| 12/09 | 309 | 313 | 305 | 313 | +1.62% | 10,100 | 16億2900万 | +1.62% | 8.38 | 2.3 |
| 12/08 | 308 | 308 | 305 | 308 | 0% | 3,300 | 16億298万 | 0% | 8.25 | 2.26 |
| 12/07 | 307 | 309 | 307 | 308 | -0.32% | 2,900 | 16億298万 | 0% | 8.25 | 2.26 |
| 12/06 | 308 | 309 | 307 | 309 | 0% | 2,500 | 16億819万 | +0.32% | 8.28 | 2.27 |
| 12/05 | 308 | 309 | 307 | 309 | +0.32% | 800 | 16億819万 | +0.32% | 8.28 | 2.27 |
| 12/02 | 309 | 310 | 306 | 308 | -0.96% | 3,000 | 16億298万 | 0% | 8.25 | 2.26 |
| 12/01 | 310 | 311 | 310 | 311 | +0.65% | 1,400 | 16億1859万 | +0.97% | 8.33 | 2.28 |
| 11/30 | 309 | 310 | 306 | 309 | -0.32% | 2,200 | 16億819万 | +0.32% | 8.28 | 2.27 |
| 11/29 | 309 | 310 | 309 | 310 | 0% | 300 | 16億1339万 | +0.65% | 8.3 | 2.27 |
| 11/28 | 310 | 310 | 309 | 310 | 0% | 4,900 | 16億1339万 | +0.65% | 8.3 | 2.27 |
| 11/25 | 310 | 310 | 309 | 310 | +0.65% | 4,000 | 16億1339万 | +0.65% | 8.3 | 2.27 |
| 11/24 | 308 | 309 | 304 | 308 | +0.33% | 4,600 | 16億298万 | 0% | 8.25 | 2.26 |
| 11/22 | 310 | 310 | 307 | 307 | -0.32% | 2,000 | 15億9778万 | -0.32% | 8.22 | 2.25 |
| 11/21 | 310 | 310 | 308 | 308 | -0.65% | 600 | 16億298万 | 0% | 8.25 | 2.26 |
| 11/18 | 312 | 312 | 306 | 310 | +0.32% | 5,600 | 16億1339万 | +0.98% | 8.3 | 2.27 |
| 11/17 | 307 | 309 | 305 | 309 | +0.65% | 2,600 | 16億819万 | +0.65% | 8.28 | 2.27 |
| 11/16 | 305 | 309 | 305 | 307 | +0.66% | 1,200 | 15億9778万 | +0.33% | 8.22 | 2.25 |
| 11/15 | 307 | 307 | 305 | 305 | -0.65% | 2,900 | 15億8737万 | -0.33% | 8.17 | 2.24 |
| 11/14 | 309 | 309 | 305 | 307 | 0% | 900 | 15億9778万 | +0.33% | 8.22 | 2.25 |
| 11/11 | 309 | 309 | 304 | 307 | +0.66% | 3,200 | 15億9778万 | +0.66% | 8.22 | 2.25 |
| 11/10 | 307 | 307 | 302 | 305 | -0.33% | 3,200 | 15億8737万 | 0% | 8.17 | 2.24 |
| 11/09 | 311 | 311 | 298 | 306 | -1.61% | 3,400 | 15億9257万 | +0.33% | 8.19 | 2.24 |
| 11/08 | 306 | 322 | 305 | 311 | +1.97% | 14,000 | 16億1859万 | +1.97% | 8.33 | 2.28 |
| 11/07 | 309 | 309 | 305 | 305 | +0.33% | 500 | 15億8737万 | 0% | 8.17 | 2.24 |
| 11/04 | 304 | 307 | 303 | 304 | -0.65% | 2,300 | 15億8216万 | -0.33% | 8.14 | 2.23 |
| 11/02 | 308 | 309 | 300 | 306 | -0.65% | 11,200 | 15億9257万 | +0.33% | 8.19 | 2.24 |
| 11/01 | 306 | 309 | 306 | 308 | +0.65% | 5,000 | 16億298万 | +0.98% | 8.25 | 2.26 |
| 10/31 | 310 | 310 | 295 | 306 | -0.65% | 8,800 | 15億9257万 | +0.33% | 8.19 | 2.24 |
| 10/28 | 310 | 310 | 308 | 308 | -0.65% | 2,100 | 16億298万 | +0.98% | 8.25 | 2.26 |
| 10/27 | 313 | 313 | 309 | 310 | -0.64% | 1,900 | 16億1339万 | +1.64% | 8.3 | 2.27 |
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 | |
| 2014年 6月期 | 760 8/8 | 470 9/2 | 281,600 8/9 | - | - | +22.58% 8/8 | -18.38% 8/28 |
| 2015年 6月期 | 524 7/3 | 421 6/29 2/6 | 94,700 12/17 | 27億384万 | 21億7972万 | +5.92% 6/2 | -11.55% 8/11 |
| 2016年 6月期 | 510 8/11 | 304 2/12 | 242,700 8/11 | 26億4052万 | 15億8216万 | +6.37% 3/16 | -25.31% 2/12 |
| 2017年 6月期 | 625 3/7 | 315 7/13 7/12 | 698,300 3/7 | 32億5281万 | 16億3941万 | +39.9% 3/7 | -13.02% 4/4 |
| 2018年 6月期 | 472 6/26 | 382 9/8 | 167,300 11/14 | 24億5652万 | 19億8811万 | +9.33% 11/14 | -10.24% 7/5 |
| 2019年 6月期 | 555 1/22 | 306 12/26 | 593,800 1/22 | 28億8849万 | 15億9257万 | +36.67% 1/22 | -19.7% 12/26 |
| 2020年 6月期 | 450 2/12 | 251 3/16 3/13 | 370,000 7/25 | 23億4202万 | 13億632万 | +13.81% 5/29 | -31.55% 3/16 |
| 2021年 6月期 | 426 8/25 | 302 7/31 | 115,600 8/25 | 22億1711万 | 15億7175万 | +51.39% 7/6 | -11.81% 7/29 |
| 2022年 6月期 | 690 7/7 | 283 3/10 | 1,789,600 7/7 | 35億9110万 | 14億7287万 | +4.82% 7/28 | -13.9% 8/11 |
| 最新 | 306 2023/3/24 | 400 | 15億9257万 | -0.65% 308 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/03/24 vs 2022/12/30
- -1%（0.99倍）
- 過去安値
251円（2020/03/16） - 22%（1.22倍）
306円（3/24）