株価チャート
株価
12/5
- 前日 (12/4)
- 470
- 始値
- 467
- 高値
- 471
- 安値
- 467
- 終値 -0.43%
- 468
- 出来高 ±0%
- 3,700
乖離率
- 株価（5日）
移動平均値 - 0%
468 - 株価（25日）
移動平均値 - +0.65%
465 - 出来高（5日）
移動平均値 - +36.03%
2,720
2023/07/11～2023/12/05
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 | ||||||||||
| 12/05 | 467 | 471 | 467 | 468 | -0.43% | 3,700 | 37億8034万 | +0.65% | 198.72 | 7.33 |
| 12/04 | 467 | 472 | 466 | 470 | +0.86% | 3,700 | 37億9650万 | +1.08% | 199.57 | 7.36 |
| 12/01 | 470 | 471 | 466 | 466 | -0.43% | 2,800 | 37億6419万 | +0.22% | 197.87 | 7.29 |
| 11/30 | 465 | 470 | 465 | 468 | +0.21% | 2,300 | 37億8034万 | +0.86% | 198.72 | 7.33 |
| 11/29 | 466 | 470 | 466 | 467 | -0.43% | 1,100 | 37億7227万 | +0.65% | 198.3 | 7.31 |
| 11/28 | 465 | 469 | 465 | 469 | +0.43% | 2,200 | 37億8842万 | +1.08% | 199.15 | 7.34 |
| 11/27 | 467 | 472 | 467 | 467 | +0.43% | 6,700 | 37億7227万 | +0.65% | 198.3 | 7.31 |
| 11/24 | 465 | 466 | 465 | 465 | 0% | 1,800 | 37億5611万 | +0.22% | 197.45 | 7.28 |
| 11/22 | 465 | 466 | 465 | 465 | +0.22% | 3,100 | 37億5611万 | +0.22% | 197.45 | 7.28 |
| 11/21 | 464 | 464 | 462 | 464 | +0.65% | 2,000 | 37億4803万 | 0% | 197.02 | 7.26 |
| 11/20 | 459 | 463 | 458 | 461 | -0.22% | 2,200 | 37億2380万 | -0.65% | 195.75 | 7.22 |
| 11/17 | 458 | 464 | 458 | 462 | +0.87% | 2,900 | 37億3188万 | -0.43% | 196.17 | 7.23 |
| 11/16 | 464 | 464 | 458 | 458 | -0.87% | 6,000 | 36億9957万 | -1.51% | 194.48 | 7.17 |
| 11/15 | 463 | 463 | 460 | 462 | 0% | 3,400 | 37億3188万 | -0.86% | 196.17 | 7.23 |
| 11/14 | 460 | 462 | 460 | 462 | +0.22% | 3,000 | 37億3188万 | -0.86% | 196.17 | 7.23 |
| 11/13 | 460 | 463 | 460 | 461 | -0.43% | 4,900 | 37億2380万 | -1.07% | 195.75 | 7.22 |
| 11/10 | 461 | 463 | 460 | 463 | +0.43% | 1,800 | 37億3996万 | -0.64% | 196.6 | 7.25 |
| 11/09 | 464 | 464 | 461 | 461 | -0.43% | 1,000 | 37億2380万 | -1.07% | 195.75 | 7.22 |
| 11/08 | 466 | 467 | 461 | 463 | -0.86% | 5,000 | 37億3996万 | -0.64% | 196.6 | 7.25 |
| 11/07 | 466 | 471 | 466 | 467 | -0.85% | 1,500 | 37億7227万 | +0.21% | 198.3 | 7.31 |
| 11/06 | 466 | 472 | 466 | 471 | +0.86% | 2,900 | 38億458万 | +0.86% | 200 | 7.37 |
| 11/02 | 470 | 470 | 467 | 467 | -0.64% | 1,300 | 37億7227万 | -0.21% | 198.3 | 7.31 |
| 11/01 | 467 | 471 | 465 | 470 | +1.29% | 4,100 | 37億9650万 | -0.42% | 199.57 | 7.36 |
| 10/31 | 468 | 468 | 462 | 464 | -0.22% | 1,900 | 37億4803万 | -2.11% | 197.02 | 7.26 |
| 10/30 | 468 | 468 | 464 | 465 | -0.85% | 1,900 | 37億5611万 | -2.31% | 197.45 | 7.28 |
| 10/27 | 460 | 471 | 458 | 469 | +1.96% | 5,400 | 37億8842万 | -2.09% | 199.15 | 7.34 |
| 10/26 | 463 | 463 | 460 | 460 | -0.22% | 1,800 | 37億1572万 | -4.37% | 195.33 | 7.2 |
| 10/25 | 461 | 467 | 460 | 461 | +0.22% | 1,800 | 37億2380万 | -4.55% | 195.75 | 7.22 |
| 10/24 | 461 | 466 | 460 | 460 | -0.22% | 1,800 | 37億1572万 | -5.35% | 195.33 | 7.2 |
| 10/23 | 465 | 467 | 460 | 461 | -0.43% | 3,600 | 37億2380万 | -5.53% | 195.75 | 7.22 |
| 10/20 | 464 | 466 | 462 | 463 | -1.28% | 2,400 | 37億3996万 | -5.7% | 196.6 | 7.25 |
| 10/19 | 470 | 475 | 469 | 469 | 0% | 1,500 | 37億8842万 | -4.87% | 199.15 | 7.34 |
| 10/18 | 466 | 475 | 466 | 469 | +1.08% | 4,500 | 37億8842万 | -5.25% | 199.15 | 7.34 |
| 10/17 | 465 | 468 | 464 | 464 | 0% | 3,000 | 37億4803万 | -6.64% | 197.02 | 7.26 |
| 10/16 | 470 | 470 | 462 | 464 | -1.28% | 3,800 | 37億4803万 | -7.01% | 197.02 | 7.26 |
| 10/13 | 479 | 479 | 470 | 470 | -1.88% | 3,900 | 37億9650万 | -6.19% | 199.57 | 7.36 |
| 10/12 | 476 | 479 | 474 | 479 | +1.27% | 1,500 | 38億6920万 | -4.77% | 203.39 | 7.5 |
| 10/11 | 473 | 475 | 472 | 473 | +0.85% | 4,100 | 38億2073万 | -6.34% | 200.85 | 7.4 |
| 10/10 | 464 | 472 | 464 | 469 | +0.64% | 5,900 | 37億8842万 | -7.31% | 199.15 | 7.34 |
| 10/06 | 475 | 475 | 466 | 466 | -0.85% | 1,700 | 37億6419万 | -8.27% | 197.87 | 7.29 |
| 10/05 | 458 | 475 | 454 | 470 | +3.98% | 11,000 | 37億9650万 | -7.66% | 199.57 | 7.36 |
| 10/04 | 462 | 462 | 452 | 452 | -2.16% | 17,200 | 36億5110万 | -11.37% | 191.93 | 7.08 |
| 10/03 | 472 | 472 | 460 | 462 | -2.74% | 16,000 | 37億3188万 | -9.77% | 196.17 | 7.23 |
| 10/02 | 490 | 490 | 470 | 475 | -3.65% | 29,100 | 38億3689万 | -7.59% | 201.7 | 7.44 |
| 09/29 | 492 | 495 | 492 | 493 | -0.6% | 10,800 | 39億8229万 | -4.27% | - | 7.72 |
| 09/28 | 496 | 507 | 488 | 496 | -9.82% | 88,700 | 40億652万 | -3.69% | - | 7.76 |
| 09/27 | 527 | 550 | 525 | 550 | +4.96% | 46,800 | 44億4271万 | +6.8% | - | 8.61 |
| 09/26 | 524 | 526 | 523 | 524 | 0% | 19,400 | 42億3269万 | +2.14% | - | 8.2 |
| 09/25 | 522 | 525 | 520 | 524 | +0.38% | 21,200 | 42億3269万 | +2.34% | - | 8.2 |
| 09/22 | 522 | 523 | 519 | 522 | +0.19% | 10,100 | 42億1654万 | +2.35% | - | 8.17 |
| 09/21 | 522 | 524 | 520 | 521 | -0.19% | 6,200 | 42億846万 | +2.36% | - | 8.15 |
| 09/20 | 522 | 524 | 519 | 522 | -0.19% | 11,900 | 42億1654万 | +2.55% | - | 8.17 |
| 09/19 | 521 | 525 | 521 | 523 | +0.38% | 11,400 | 42億2462万 | +2.95% | - | 8.19 |
| 09/15 | 525 | 525 | 520 | 521 | -0.38% | 9,100 | 42億846万 | +2.76% | - | 8.15 |
| 09/14 | 521 | 523 | 521 | 523 | +0.19% | 7,000 | 42億2462万 | +3.16% | - | 8.19 |
| 09/13 | 517 | 522 | 517 | 522 | +0.19% | 4,000 | 42億1654万 | +3.16% | - | 8.17 |
| 09/12 | 519 | 521 | 517 | 521 | +0.39% | 8,100 | 42億846万 | +3.17% | - | 8.15 |
| 09/11 | 520 | 521 | 517 | 519 | +0.39% | 9,100 | 41億9231万 | +2.77% | - | 8.12 |
| 09/08 | 525 | 525 | 510 | 517 | -0.39% | 8,800 | 41億7615万 | +2.58% | - | 8.09 |
| 09/07 | 514 | 525 | 512 | 519 | +1.17% | 17,100 | 41億9231万 | +3.18% | - | 8.12 |
| 09/06 | 506 | 514 | 505 | 513 | -1.16% | 37,000 | 41億4384万 | +1.99% | - | 8.03 |
| 09/05 | 510 | 519 | 510 | 519 | +1.76% | 11,700 | 41億9231万 | +3.18% | - | 8.12 |
| 09/04 | 508 | 510 | 504 | 510 | +1.19% | 11,900 | 41億1961万 | +1.59% | - | 7.98 |
| 09/01 | 506 | 507 | 500 | 504 | +0.4% | 6,500 | 40億7114万 | +0.4% | - | 7.89 |
| 08/31 | 503 | 507 | 500 | 502 | -0.4% | 24,000 | 40億5499万 | 0% | - | 7.86 |
| 08/30 | 504 | 506 | 501 | 504 | +0.2% | 18,100 | 40億7114万 | +0.4% | - | 7.89 |
| 08/29 | 499 | 503 | 498 | 503 | +0.8% | 9,300 | 40億6306万 | 0% | - | 7.87 |
| 08/28 | 501 | 501 | 495 | 499 | +0.4% | 6,900 | 40億3075万 | -0.8% | - | 7.81 |
| 08/25 | 492 | 500 | 492 | 497 | -0.2% | 7,200 | 40億1460万 | -1.39% | - | 7.78 |
| 08/24 | 493 | 500 | 493 | 498 | +0.2% | 7,500 | 40億2267万 | -1.19% | - | 7.79 |
| 08/23 | 494 | 500 | 494 | 497 | +0.81% | 6,500 | 40億1460万 | -1.39% | - | 7.78 |
| 08/22 | 496 | 496 | 488 | 493 | -0.6% | 4,000 | 39億8229万 | -1.99% | - | 7.72 |
| 08/21 | 493 | 496 | 488 | 496 | +0.2% | 9,100 | 40億652万 | -1.2% | - | 7.76 |
| 08/18 | 496 | 496 | 490 | 495 | -0.6% | 5,700 | 39億9844万 | -1.2% | - | 7.75 |
| 08/17 | 504 | 504 | 488 | 498 | -0.8% | 29,600 | 40億2267万 | -0.4% | - | 7.79 |
| 08/16 | 504 | 505 | 502 | 502 | -0.4% | 5,600 | 40億5499万 | +0.8% | - | 7.86 |
| 08/15 | 506 | 507 | 503 | 504 | +0.2% | 5,500 | 40億7114万 | +1.41% | - | 7.89 |
| 08/14 | 505 | 506 | 502 | 503 | -0.4% | 9,800 | 40億6306万 | +1.62% | - | 7.87 |
| 08/10 | 505 | 506 | 504 | 505 | 0% | 2,500 | 40億7922万 | +2.23% | - | 7.9 |
| 08/09 | 504 | 509 | 504 | 505 | -0.2% | 3,000 | 40億7922万 | +2.43% | - | 7.9 |
| 08/08 | 505 | 508 | 503 | 506 | +0.2% | 3,000 | 40億8730万 | +2.85% | - | 7.92 |
| 08/07 | 506 | 506 | 503 | 505 | -0.2% | 2,400 | 40億7922万 | +2.85% | - | 7.9 |
| 08/04 | 504 | 506 | 500 | 506 | +0.6% | 12,200 | 40億8730万 | +3.48% | - | 7.92 |
| 08/03 | 502 | 505 | 502 | 503 | -0.79% | 5,500 | 40億6306万 | +3.07% | - | 7.87 |
| 08/02 | 508 | 518 | 506 | 507 | -0.39% | 15,700 | 40億9537万 | +4.11% | - | 7.94 |
| 08/01 | 510 | 511 | 509 | 509 | +0.39% | 5,200 | 41億1153万 | +4.73% | - | 7.97 |
| 07/31 | 507 | 510 | 506 | 507 | +0.4% | 5,900 | 40億9537万 | +4.75% | - | 7.94 |
| 07/28 | 501 | 505 | 500 | 505 | +0.4% | 7,600 | 40億7922万 | +4.55% | - | 7.9 |
| 07/27 | 509 | 509 | 503 | 503 | -1.18% | 10,600 | 40億6306万 | +4.57% | - | 7.87 |
| 07/26 | 511 | 512 | 509 | 509 | -0.39% | 4,600 | 41億1153万 | +6.04% | - | 7.97 |
| 07/25 | 514 | 514 | 508 | 511 | -0.58% | 10,400 | 41億2768万 | +6.9% | - | 8 |
| 07/24 | 510 | 515 | 506 | 514 | +0.39% | 13,100 | 41億5192万 | +7.98% | - | 8.04 |
| 07/21 | 505 | 516 | 501 | 512 | +2.2% | 25,700 | 41億3576万 | +8.02% | - | 8.01 |
| 07/20 | 498 | 503 | 495 | 501 | +0.8% | 37,900 | 40億4691万 | +5.92% | - | 7.84 |
| 07/19 | 491 | 497 | 490 | 497 | +4.19% | 45,600 | 40億1460万 | +5.52% | - | 7.78 |
| 07/18 | 466 | 479 | 465 | 477 | +1.92% | 15,200 | 38億5304万 | +1.49% | - | 7.47 |
| 07/14 | 463 | 468 | 463 | 468 | +0.86% | 2,200 | 37億8034万 | -0.43% | - | 7.32 |
| 07/13 | 465 | 467 | 463 | 464 | -0.64% | 2,900 | 37億4803万 | -1.28% | - | 7.26 |
| 07/12 | 467 | 467 | 465 | 467 | +0.43% | 4,100 | 37億7227万 | -0.64% | - | 7.31 |
| 07/11 | 463 | 469 | 463 | 465 | 0% | 6,400 | 37億5611万 | -0.85% | - | 7.28 |
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 3月期 | 453 4,530 4/2 | 100 1,000 1/23 | 379,300 37,930 7/6 | - | - | +25.07% 7/9 | -34.59% 1/16 |
| 2009年 3月期 | 741 7,410 7/29 | 105 1,052 4/11 | 451,500 45,150 5/29 | - | - | +147.89% 5/29 | -43.96% 10/8 |
| 2010年 3月期 | 348 3,480 5/6 | 221 2,205 11/25 2,205 11/19 | 54,530 5,453 4/15 | 16億3513万 | 10億3605万 | +14.07% 5/6 | -20.89% 11/24 |
| 2011年 3月期 | 253 2,530 12/24 | 130 1,300 3/15 | 125,450 12,545 2/14 | 11億8876万 | 6億1082万 | +13.29% 12/9 | -35.64% 3/15 |
| 2012年 3月期 | 165 1,650 2/29 | 111 1,105 9/11 | 18,710 1,871 2/20 | 7億7527万 | 5億1920万 | +15% 2/7 | -10.08% 6/5 |
| 2013年 9月期 | 268 2,680 12/26 | 100 998 12/5 998 11/30 | 473,010 47,301 12/26 | 12億5924万 | 4億6892万 | +103.51% 12/25 | -16.85% 2/18 |
| 2014年 9月期 | 497 9/4 | 127 2/6 | 1,544,500 9/4 | 33億438万 | 7億3770万 | +144.81% 9/3 | -20.22% 10/8 |
| 2015年 9月期 | 425 2/3 | 210 10/16 10/14 | 1,180,000 11/11 | 28億2568万 | 13億9622万 | +47.21% 11/10 | -16% 8/25 |
| 2016年 9月期 | 448 3/14 | 241 11/9 | 1,145,800 11/13 | 31億2411万 | 16億8060万 | +27.69% 11/12 | -22.55% 5/16 |
| 2017年 9月期 | 521 9/14 | 321 12/6 | 211,400 3/21 | 36億3317万 | 22億3848万 | +13.01% 7/7 | -8.65% 11/22 |
| 2018年 9月期 | 676 9/25 | 447 10/10 | 113,700 9/26 | 47億1406万 | 31億1714万 | +17.58% 5/9 | -10.08% 10/11 |
| 2019年 9月期 | 634 10/26 | 307 12/21 | 74,800 9/27 | 44億2117万 | 21億4085万 | +20.44% 1/29 | -28.47% 12/21 |
| 2020年 9月期 | 635 6/26 6/25 | 378 3/17 | 403,000 6/25 | 44億2815万 | 26億3597万 | +19.65% 6/26 | -18.63% 8/3 |
| 2021年 9月期 | 616 12/18 | 410 10/22 | 854,100 12/21 | 44億2015万 | 29億4198万 | +20.28% 12/17 | -8.87% 10/6 |
| 2022年 9月期 | 500 6/13 | 415 1/28 1/27 他4件 | 135,400 10/26 | 36億8883万 | 30億6173万 | +5.22% 7/4 | -9.58% 10/3 |
| 2023年 9月期 | 550 9/27 | 423 10/28 | 88,700 9/28 | 44億4271万 | 31億3864万 | +8.02% 7/21 | -11.37% 10/4 |
| 最新 | 468 2023/12/5 | 3,700 | 37億8034万 | +0.65% 465 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -94%（0.06倍）
- 2005/12/30 vs 2004/12/30
- 113%（2.13倍）
- 2006/12/29 vs 2005/12/30
- -80%（0.2倍）
- 2007/12/28 vs 2006/12/29
- -74%（0.26倍）
- 2008/12/30 vs 2007/12/28
- 94%（1.94倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -47%（0.53倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- -13%（0.87倍）
- 2014/12/30 vs 2013/12/30
- 79%（1.79倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/05 vs 2022/12/30
- 7%（1.07倍）
- 過去安値
100円（2012/12/05） - 369%（4.69倍）
468円（12/5）