株価チャート
株価
7/18
- 前日 (7/14)
- 3,545
- 始値
- 3,540
- 高値
- 3,550
- 安値
- 3,540
- 終値 ±0%
- 3,545
- 出来高 +200%
- 2,400
乖離率
- 株価(5日)
移動平均値 - +0.03%
3,544 - 株価(25日)
移動平均値 - +0.08%
3,542 - 出来高(5日)
移動平均値 - +64.38%
1,460
2023/02/15~2023/07/18
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 | ||||||||||
07/18 | 3,540 | 3,550 | 3,540 | 3,545 | 0% | 2,400 | 217億7040万 | +0.08% | 19.2 | 3.58 |
07/14 | 3,540 | 3,545 | 3,540 | 3,545 | 0% | 800 | 217億7040万 | +0.08% | 19.2 | 3.58 |
07/13 | 3,540 | 3,545 | 3,540 | 3,545 | 0% | 300 | 217億7040万 | +0.08% | 19.2 | 3.58 |
07/12 | 3,540 | 3,545 | 3,540 | 3,545 | +0.14% | 600 | 217億7040万 | +0.11% | 19.2 | 3.58 |
07/11 | 3,540 | 3,545 | 3,540 | 3,540 | -0.14% | 3,200 | 217億3969万 | -0.03% | 19.17 | 3.57 |
07/10 | 3,540 | 3,545 | 3,540 | 3,545 | 0% | 1,100 | 217億7040万 | +0.11% | 19.2 | 3.58 |
07/06 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 1,600 | 217億7040万 | +0.11% | 19.2 | 3.58 |
07/05 | 3,555 | 3,555 | 3,545 | 3,545 | 0% | 400 | 217億7040万 | +0.11% | 19.2 | 3.58 |
07/04 | 3,540 | 3,545 | 3,540 | 3,545 | 0% | 900 | 217億7040万 | +0.11% | 19.2 | 3.58 |
07/03 | 3,540 | 3,545 | 3,540 | 3,545 | +0.14% | 2,500 | 217億7040万 | +0.14% | 19.2 | 3.58 |
06/30 | 3,545 | 3,545 | 3,540 | 3,540 | -0.14% | 4,700 | 217億3969万 | 0% | 19.17 | 3.57 |
06/29 | 3,545 | 3,545 | 3,545 | 3,545 | +0.14% | 900 | 217億7040万 | +0.14% | 19.2 | 3.58 |
06/28 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 300 | 217億3969万 | 0% | 19.17 | 3.57 |
06/27 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,100 | 217億3969万 | 0% | 19.17 | 3.57 |
06/26 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 800 | 217億3969万 | 0% | 19.17 | 3.57 |
06/23 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 7,000 | 217億3969万 | 0% | 19.17 | 3.57 |
06/22 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 200 | 217億3969万 | 0% | 19.17 | 3.57 |
06/21 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 3,600 | 217億3969万 | 0% | 19.17 | 3.57 |
06/20 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 500 | 217億3969万 | 0% | 19.17 | 3.57 |
06/19 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 2,900 | 217億3969万 | 0% | 19.17 | 3.57 |
06/16 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 5,400 | 217億3969万 | 0% | 19.17 | 3.57 |
06/15 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 400 | 217億3969万 | 0% | 19.17 | 3.57 |
06/14 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 300 | 217億3969万 | 0% | 19.17 | 3.57 |
06/13 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 800 | 217億3969万 | 0% | 19.17 | 3.57 |
06/12 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 2,200 | 217億3969万 | 0% | 19.17 | 3.57 |
06/08 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 900 | 217億3969万 | 0% | 19.17 | 3.57 |
06/07 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 5,100 | 217億3969万 | 0% | 19.17 | 3.57 |
06/06 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 400 | 217億3969万 | 0% | 19.17 | 3.57 |
06/05 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 2,300 | 217億3969万 | 0% | 19.17 | 3.57 |
06/02 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 800 | 217億3969万 | 0% | 19.17 | 3.57 |
06/01 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 600 | 217億3969万 | 0% | 19.17 | 3.57 |
05/31 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,000 | 217億3969万 | 0% | 19.17 | 3.57 |
05/30 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 500 | 217億3969万 | 0% | 19.17 | 3.57 |
05/29 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 300 | 217億3969万 | 0% | 19.17 | 3.57 |
05/25 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 300 | 217億3969万 | 0% | 19.17 | 3.57 |
05/24 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 900 | 217億3969万 | 0% | 19.17 | 3.57 |
05/23 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 1,900 | 217億3969万 | 0% | 19.17 | 3.57 |
05/22 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 900 | 217億3969万 | 0% | 19.17 | 3.57 |
05/19 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 400 | 217億3969万 | 0% | 19.17 | 3.57 |
05/18 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,500 | 217億3969万 | 0% | 19.17 | 3.57 |
05/17 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 900 | 217億3969万 | -0.03% | 19.17 | 3.57 |
05/16 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 5,400 | 217億3969万 | -0.03% | 19.17 | 3.57 |
05/15 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 4,000 | 217億3969万 | -0.03% | 19.17 | 3.57 |
05/12 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 400 | 217億3969万 | -0.03% | 19.17 | 3.57 |
05/10 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 900 | 217億3969万 | -0.03% | 19.17 | 3.57 |
05/09 | 3,545 | 3,545 | 3,540 | 3,540 | 0% | 700 | 217億3969万 | -0.06% | 19.17 | 3.57 |
05/08 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 4,400 | 217億3969万 | -0.06% | 19.17 | 3.57 |
05/02 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 2,600 | 217億3969万 | -0.06% | 19.17 | 3.57 |
05/01 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,100 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/28 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,800 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/27 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,200 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/26 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 300 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/25 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,000 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/24 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 2,200 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/21 | 3,545 | 3,545 | 3,540 | 3,540 | 0% | 800 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/20 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 4,800 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/19 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 800 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/18 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 1,200 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/17 | 3,545 | 3,545 | 3,540 | 3,540 | 0% | 13,500 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/14 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 2,200 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/13 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 3,300 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/12 | 3,540 | 3,545 | 3,540 | 3,540 | -0.14% | 12,400 | 217億3969万 | -0.06% | 19.17 | 3.57 |
04/11 | 3,545 | 3,550 | 3,540 | 3,545 | 0% | 6,400 | 217億7040万 | +0.08% | 19.2 | 3.58 |
04/10 | 3,545 | 3,545 | 3,540 | 3,545 | -0.14% | 7,900 | 217億7040万 | +0.08% | 19.2 | 3.58 |
04/07 | 3,545 | 3,550 | 3,540 | 3,550 | +0.28% | 11,200 | 218億111万 | +0.23% | 19.23 | 3.58 |
04/06 | 3,545 | 3,545 | 3,540 | 3,540 | -0.14% | 16,800 | 217億3969万 | +0.37% | 19.17 | 3.57 |
04/05 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 14,700 | 217億7040万 | +1.49% | 19.2 | 3.58 |
04/04 | 3,545 | 3,550 | 3,545 | 3,545 | 0% | 15,700 | 217億7040万 | +2.49% | 19.2 | 3.58 |
04/03 | 3,550 | 3,550 | 3,545 | 3,545 | -0.14% | 29,300 | 217億7040万 | +3.53% | 19.2 | 3.58 |
03/31 | 3,545 | 3,550 | 3,545 | 3,550 | +0.14% | 21,500 | 218億111万 | +4.72% | 19.23 | 3.58 |
03/30 | 3,545 | 3,550 | 3,545 | 3,545 | +0.14% | 73,300 | 217億7040万 | +5.63% | 19.2 | 3.58 |
03/29 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 33,700 | 217億3969万 | +6.56% | 19.17 | 3.57 |
03/28 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 16,800 | 217億3969万 | +7.66% | 19.17 | 3.57 |
03/27 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 40,700 | 217億3969万 | +8.82% | 19.17 | 3.57 |
03/24 | 3,545 | 3,545 | 3,540 | 3,540 | -0.14% | 11,300 | 217億3969万 | +10.01% | 19.17 | 3.57 |
03/23 | 3,540 | 3,545 | 3,540 | 3,545 | +0.14% | 35,000 | 217億7040万 | +11.37% | 19.2 | 3.58 |
03/22 | 3,540 | 3,545 | 3,540 | 3,540 | -0.14% | 23,700 | 217億3969万 | +12.42% | 19.17 | 3.57 |
03/20 | 3,540 | 3,545 | 3,535 | 3,545 | +0.14% | 70,300 | 217億7040万 | +13.8% | 19.2 | 3.58 |
03/17 | 3,540 | 3,545 | 3,535 | 3,540 | 0% | 37,400 | 217億3969万 | +14.94% | 19.17 | 3.57 |
03/16 | 3,540 | 3,540 | 3,535 | 3,540 | 0% | 78,300 | 217億3969万 | +16.26% | 19.17 | 3.57 |
03/15 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 56,500 | 217億3969万 | +17.61% | 19.17 | 3.57 |
03/14 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 56,800 | 217億3969万 | +18.99% | 19.17 | 3.57 |
03/13 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 56,400 | 217億3969万 | +20.37% | 19.17 | 3.57 |
03/10 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 47,300 | 217億3969万 | +21.82% | 19.17 | 3.57 |
03/09 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 58,200 | 217億3969万 | +23.3% | 19.17 | 3.57 |
03/08 | 3,545 | 3,545 | 3,540 | 3,540 | 0% | 52,400 | 217億3969万 | +24.78% | 19.17 | 3.57 |
03/07 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 108,200 | 217億3969万 | +26.29% | 19.17 | 3.57 |
03/06 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 143,300 | 217億3969万 | +27.89% | 19.17 | 3.57 |
03/03 | 3,540 | 3,545 | 3,540 | 3,540 | +11.15% | 348,700 | 217億3969万 | +29.53% | 19.17 | 3.57 |
03/02 | 3,185 | 3,185 | 3,185 | 3,185 | +18.62% | 5,300 | 195億5958万 | +18.01% | 17.25 | 3.22 |
03/01 | 2,698 | 2,698 | 2,685 | 2,685 | +0.15% | 400 | 164億8900万 | +0.26% | 14.54 | 2.71 |
02/28 | 2,686 | 2,689 | 2,681 | 2,681 | -0.19% | 1,500 | 164億6444万 | +0.15% | 14.52 | 2.71 |
02/27 | 2,699 | 2,699 | 2,686 | 2,686 | -0.41% | 1,200 | 164億9515万 | +0.37% | 14.55 | 2.71 |
02/24 | 2,699 | 2,699 | 2,681 | 2,697 | +0.37% | 2,200 | 165億6270万 | +0.82% | 14.61 | 2.72 |
02/22 | 2,676 | 2,687 | 2,676 | 2,687 | -0.44% | 1,300 | 165億129万 | +0.52% | 14.55 | 2.71 |
02/21 | 2,695 | 2,699 | 2,676 | 2,699 | +0.33% | 1,300 | 165億7498万 | +0.97% | 14.62 | 2.72 |
02/20 | 2,690 | 2,690 | 2,669 | 2,690 | +0.9% | 2,000 | 165億1971万 | +0.71% | 14.57 | 2.72 |
02/17 | 2,683 | 2,683 | 2,665 | 2,666 | -0.15% | 1,200 | 163億7232万 | -0.15% | 14.44 | 2.69 |
02/16 | 2,686 | 2,686 | 2,670 | 2,670 | -0.04% | 1,500 | 163億9689万 | 0% | 14.46 | 2.7 |
02/15 | 2,687 | 2,687 | 2,671 | 2,671 | -0.6% | 1,000 | 164億303万 | 0% | 14.46 | 2.7 |
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 9月期 | 835 167,000 12/10 | 534 106,700 9/30 | 101,400 507 12/10 | - | - | +12.41% 12/10 | -36.48% 10/8 |
2009年 9月期 | 650 130,000 9/24 | 360 72,000 10/10 | 84,800 424 1/26 | - | - | +18.59% 6/11 | -9.35% 10/1 |
2010年 9月期 | 618 123,500 9/27 123,500 3/24 | 498 99,500 11/25 | 17,800 89 2/1 | - | - | +9.37% 12/29 | -10.14% 11/20 |
2011年 9月期 | 735 147,000 2/22 | 550 110,000 3/15 | 32,200 161 3/14 | 46億3579万 | 34億6896万 | +8.99% 12/16 | -15.48% 3/15 |
2012年 9月期 | 780 156,000 4/27 | 638 127,500 11/10 | 22,200 111 8/1 | 49億1961万 | 40億2084万 | +3.7% 2/6 | -3.41% 11/10 |
2013年 9月期 | 1,043 2,085 5/8 | 708 141,600 10/1 | 31,600 15,800 4/30 | 65億7525万 | 44億6549万 | +15.43% 3/25 | -6.28% 6/7 |
2014年 9月期 | 1,320 2,640 9/22 | 960 1,920 10/8 | 59,400 29,700 10/28 | 81億8875万 | 60億5491万 | +8.3% 11/25 | -4.84% 2/6 |
2015年 9月期 | 1,430 2,860 8/7 | 1,210 2,420 10/17 2,420 10/14 | 28,200 14,100 11/13 | 86億3342万 | 75億1724万 | +4.72% 11/2 | -7.78% 8/25 |
2016年 9月期 | 1,475 2,950 12/30 2,950 12/29 | 1,245 2,490 10/15 | 69,000 34,500 9/28 | 89億3725万 | 75億2198万 | +8.72% 11/30 | -8.33% 2/12 |
2017年 9月期 | 2,605 5,210 9/14 | 1,325 2,650 11/9 | 85,400 42,700 3/29 | 158億7788万 | 80億5859万 | +17.46% 9/14 | -8.16% 11/6 |
2018年 9月期 | 2,382 1/29 | 1,844 9/28 | 37,800 3/16 | 145億2628万 | 112億4758万 | +7.2% 12/7 | -10.55% 2/13 |
2019年 9月期 | 2,028 5/30 | 1,411 12/25 | 75,500 5/30 | 124億2749万 | 86億1183万 | +9.78% 5/8 | -15.63% 12/25 |
2020年 9月期 | 2,608 9/23 | 1,670 3/13 | 61,300 11/25 | 160億1614万 | 102億5573万 | +11.53% 8/18 | -12.38% 3/13 |
2021年 9月期 | 3,380 5/31 | 2,290 11/11 | 25,000 12/14 | 207億5711万 | 140億6325万 | +11.88% 5/31 | -7.44% 6/15 |
2022年 9月期 | 2,988 3/4 | 2,333 11/18 | 23,100 12/16 | 183億4978万 | 143億2732万 | +9.1% 12/13 | -6.99% 5/6 |
年間値上がり率
- 2002/12/26 vs 2001/12/28
- -37%(0.63倍)
- 2003/12/30 vs 2002/12/26
- 19%(1.19倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 112%(2.12倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 34%(1.34倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 47%(1.47倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 31%(1.31倍)
- 2020/12/30 vs 2019/12/30
- 23%(1.23倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)