株価チャート
株価
6/28
- 前日 (6/27)
- 4,490
- 始値
- 4,490
- 高値
- 4,515
- 安値
- 4,490
- 終値 ±0%
- 4,490
- 出来高 +999.99%
- 89,000
乖離率
- 株価(5日)
移動平均値 - 0%
4,490 - 株価(25日)
移動平均値 - +0.07%
4,487 - 出来高(5日)
移動平均値 - +180.58%
31,720
2023/01/27~2023/06/28
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 | ||||||||||
06/28 | 4,490 | 4,515 | 4,490 | 4,490 | 0% | 89,000 | 327億8640万 | +0.07% | 26.04 | 4.73 |
06/27 | 4,490 | 4,495 | 4,490 | 4,490 | 0% | 900 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/26 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 25,500 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/23 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 42,700 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/22 | 4,485 | 4,490 | 4,485 | 4,490 | +0.11% | 500 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/21 | 4,490 | 4,530 | 4,485 | 4,485 | -0.11% | 26,300 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/19 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 2,500 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/16 | 4,490 | 4,490 | 4,485 | 4,490 | +0.11% | 7,700 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/15 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 6,000 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/14 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 700 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/13 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 100 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/12 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 2,600 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/09 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 100 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/08 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 300 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/07 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 800 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/06 | 4,485 | 4,485 | 4,485 | 4,485 | -0.11% | 100 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/05 | 4,485 | 4,490 | 4,485 | 4,490 | +0.11% | 17,900 | 327億8640万 | +0.09% | 26.04 | 4.73 |
06/02 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 1,100 | 327億4989万 | -0.02% | 26.01 | 4.73 |
06/01 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 500 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/31 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 81,900 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/30 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 37,000 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/29 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 22,500 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/26 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 100 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/25 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 200 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/19 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 3,300 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/18 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 500 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/17 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 600 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/16 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 600 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/15 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 4,900 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/12 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 1,300 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/11 | 4,485 | 4,485 | 4,485 | 4,485 | -0.11% | 100 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/10 | 4,485 | 4,490 | 4,485 | 4,490 | 0% | 1,600 | 327億8640万 | +0.09% | 26.04 | 4.73 |
05/09 | 4,485 | 4,490 | 4,485 | 4,490 | +0.11% | 800 | 327億8640万 | +0.09% | 26.04 | 4.73 |
05/08 | 4,485 | 4,495 | 4,485 | 4,485 | 0% | 19,300 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/02 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 2,300 | 327億4989万 | -0.02% | 26.01 | 4.73 |
05/01 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 2,700 | 327億4989万 | -0.02% | 26.01 | 4.73 |
04/28 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 2,500 | 327億4989万 | -0.02% | 26.01 | 4.73 |
04/27 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 3,900 | 327億4989万 | -0.02% | 26.01 | 4.73 |
04/26 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 48,600 | 327億4989万 | -0.02% | 26.01 | 4.73 |
04/25 | 4,490 | 4,490 | 4,485 | 4,485 | -0.11% | 5,400 | 327億4989万 | -0.02% | 26.01 | 4.73 |
04/24 | 4,490 | 4,490 | 4,485 | 4,490 | 0% | 2,100 | 327億8640万 | +0.09% | 26.04 | 4.73 |
04/21 | 4,490 | 4,490 | 4,485 | 4,490 | 0% | 1,200 | 301億9881万 | +0.11% | 26.04 | 4.73 |
04/20 | 4,490 | 4,490 | 4,490 | 4,490 | +0.11% | 300 | 301億9881万 | +0.11% | 26.04 | 4.73 |
04/19 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 1,200 | 301億6518万 | -0.02% | 26.01 | 4.73 |
04/18 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 3,100 | 301億6518万 | -0.02% | 26.01 | 4.73 |
04/17 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 3,400 | 301億6518万 | 0% | 26.01 | 4.73 |
04/14 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 7,200 | 301億6518万 | 0% | 26.01 | 4.73 |
04/13 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 4,600 | 301億6518万 | 0% | 26.01 | 4.73 |
04/12 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 2,900 | 301億6518万 | 0% | 26.01 | 4.73 |
04/11 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 1,900 | 301億6518万 | 0% | 26.01 | 4.73 |
04/10 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 25,800 | 301億6518万 | -0.02% | 26.01 | 4.73 |
04/07 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 7,200 | 301億6518万 | -0.02% | 26.01 | 4.73 |
04/06 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 3,600 | 301億6518万 | -0.04% | 26.01 | 4.73 |
04/05 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 28,100 | 301億6518万 | -0.04% | 26.01 | 4.73 |
04/04 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 10,200 | 301億6518万 | -0.04% | 26.01 | 4.73 |
04/03 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 4,800 | 301億6518万 | -0.04% | 26.01 | 4.73 |
03/31 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 5,600 | 301億6518万 | -0.04% | 26.01 | 4.35 |
03/30 | 4,490 | 4,495 | 4,485 | 4,485 | 0% | 15,400 | 301億6518万 | -0.07% | 26.01 | 4.35 |
03/29 | 4,490 | 4,495 | 4,485 | 4,485 | 0% | 11,900 | 301億6518万 | -0.07% | 26.01 | 4.35 |
03/28 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 24,100 | 301億6518万 | -0.07% | 26.01 | 4.35 |
03/27 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 15,500 | 301億6518万 | -0.07% | 26.01 | 4.35 |
03/24 | 4,485 | 4,490 | 4,485 | 4,485 | 0% | 6,700 | 301億6518万 | -0.09% | 26.01 | 4.35 |
03/23 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 14,000 | 301億6518万 | -0.09% | 26.01 | 4.35 |
03/22 | 4,490 | 4,495 | 4,485 | 4,485 | 0% | 31,100 | 301億6518万 | -0.09% | 26.01 | 4.35 |
03/20 | 4,490 | 4,490 | 4,485 | 4,485 | 0% | 22,100 | 301億6518万 | -0.09% | 26.01 | 4.35 |
03/17 | 4,490 | 4,495 | 4,485 | 4,485 | 0% | 16,200 | 301億6518万 | -0.11% | 26.01 | 4.35 |
03/16 | 4,500 | 4,500 | 4,485 | 4,485 | -0.33% | 20,000 | 301億6518万 | -0.11% | 26.01 | 4.35 |
03/15 | 4,495 | 4,500 | 4,485 | 4,500 | +0.22% | 19,300 | 302億6607万 | +0.22% | 26.09 | 4.36 |
03/14 | 4,480 | 4,490 | 4,475 | 4,490 | +0.34% | 18,400 | 301億9881万 | 0% | 26.04 | 4.35 |
03/13 | 4,485 | 4,515 | 4,475 | 4,475 | 0% | 98,100 | 300億9792万 | -0.33% | 25.95 | 4.34 |
03/10 | 4,485 | 4,490 | 4,470 | 4,475 | -0.22% | 92,400 | 300億9792万 | -0.36% | 25.95 | 4.34 |
03/09 | 4,490 | 4,495 | 4,485 | 4,485 | 0% | 31,600 | 301億6518万 | -0.16% | 26.01 | 4.35 |
03/08 | 4,495 | 4,500 | 4,485 | 4,485 | -0.22% | 73,400 | 301億6518万 | -0.16% | 26.01 | 4.35 |
03/07 | 4,495 | 4,505 | 4,495 | 4,495 | 0% | 40,300 | 302億3244万 | +0.04% | 26.06 | 4.36 |
03/06 | 4,500 | 4,505 | 4,495 | 4,495 | 0% | 111,100 | 302億3244万 | +0.07% | 26.06 | 4.36 |
03/03 | 4,495 | 4,500 | 4,495 | 4,495 | 0% | 31,200 | 302億3244万 | +0.07% | 26.06 | 4.36 |
03/02 | 4,495 | 4,500 | 4,490 | 4,495 | +0.11% | 124,100 | 302億3244万 | +0.38% | 26.06 | 4.36 |
03/01 | 4,495 | 4,500 | 4,490 | 4,490 | 0% | 62,200 | 301億9881万 | +0.56% | 26.04 | 4.35 |
02/28 | 4,495 | 4,495 | 4,490 | 4,490 | 0% | 11,400 | 301億9881万 | +0.9% | 26.04 | 4.35 |
02/27 | 4,495 | 4,500 | 4,490 | 4,490 | 0% | 83,200 | 301億9881万 | +1.19% | 26.04 | 4.35 |
02/24 | 4,495 | 4,495 | 4,490 | 4,490 | -0.11% | 18,200 | 301億9881万 | +1.51% | 26.04 | 4.35 |
02/22 | 4,490 | 4,495 | 4,490 | 4,495 | +0.11% | 110,100 | 302億3244万 | +1.95% | 26.06 | 4.36 |
02/21 | 4,495 | 4,495 | 4,490 | 4,490 | 0% | 75,800 | 301億9881万 | +2.16% | 26.04 | 4.35 |
02/20 | 4,490 | 4,495 | 4,490 | 4,490 | 0% | 183,400 | 301億9881万 | +2.49% | 26.04 | 4.35 |
02/17 | 4,490 | 4,495 | 4,490 | 4,490 | 0% | 109,300 | 301億9881万 | +2.91% | 26.04 | 4.35 |
02/16 | 4,495 | 4,500 | 4,490 | 4,490 | 0% | 119,500 | 301億9881万 | +3.31% | 26.04 | 4.35 |
02/15 | 4,495 | 4,495 | 4,490 | 4,490 | 0% | 61,800 | 301億9881万 | +3.79% | 26.04 | 4.35 |
02/14 | 4,495 | 4,500 | 4,490 | 4,490 | -0.11% | 99,600 | 301億9881万 | +4.27% | 26.04 | 4.35 |
02/13 | 4,495 | 4,500 | 4,495 | 4,495 | 0% | 94,400 | 302億3244万 | +4.97% | 26.06 | 4.36 |
02/10 | 4,495 | 4,500 | 4,495 | 4,495 | +0.11% | 79,600 | 302億3244万 | +5.62% | 26.06 | 4.36 |
02/09 | 4,495 | 4,500 | 4,490 | 4,490 | -0.11% | 174,300 | 301億9881万 | +6.15% | 26.04 | 4.35 |
02/08 | 4,495 | 4,500 | 4,495 | 4,495 | 0% | 62,400 | 302億3244万 | +6.95% | 26.06 | 4.36 |
02/07 | 4,495 | 4,500 | 4,495 | 4,495 | 0% | 54,700 | 302億3244万 | +7.54% | 26.06 | 4.36 |
02/06 | 4,500 | 4,500 | 4,495 | 4,495 | 0% | 120,900 | 302億3244万 | +8.18% | 26.06 | 4.36 |
02/03 | 4,500 | 4,500 | 4,495 | 4,495 | 0% | 71,800 | 302億3244万 | +9.08% | 26.06 | 4.36 |
02/02 | 4,500 | 4,500 | 4,495 | 4,495 | 0% | 103,800 | 302億3244万 | +10.04% | 26.06 | 4.36 |
02/01 | 4,495 | 4,500 | 4,490 | 4,495 | +0.11% | 301,500 | 302億3244万 | +11.12% | 26.06 | 4.36 |
01/31 | 4,495 | 4,495 | 4,490 | 4,490 | 0% | 172,600 | 301億9881万 | +12.19% | 26.04 | 4.35 |
01/30 | 4,495 | 4,500 | 4,490 | 4,490 | -0.11% | 442,600 | 301億9881万 | +13.3% | 26.04 | 4.35 |
01/27 | 4,490 | 4,500 | 4,485 | 4,495 | +8.44% | 1,042,800 | 302億3244万 | +14.52% | 26.06 | 4.36 |
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 12月期 | 805 2,415 10/1 | 483 1,450 11/15 | 2,271,000 757,000 10/1 | 32億1195万 | 19億2850万 | +11.82% 1/25 | -13.74% 11/14 |
2013年 12月期 | 727 5/21 | 411 6/27 | 497,400 5/21 | 29億73万 | 16億3989万 | +24.22% 10/28 | -16.23% 6/7 |
2014年 12月期 | 684 4/2 | 473 8/14 | 211,900 8/12 | 28億9434万 | 21億6439万 | +22.04% 9/29 | -15.49% 8/13 |
2015年 12月期 | 1,310 5/29 | 454 12/28 | 705,600 2/6 | 60億935万 | 21億714万 | +32.11% 3/17 | -37.86% 8/24 |
2016年 12月期 | 680 5/25 | 385 2/12 | 151,700 5/20 | 31億7443万 | 17億8689万 | +23.41% 5/25 | -15.6% 6/24 |
2017年 12月期 | 910 12/21 | 517 2/10 | 1,020,900 3/16 | 45億39万 | 24億3289万 | +22.88% 1/22 | -12.98% 2/7 |
2018年 12月期 | 2,250 11/20 | 665 3/26 | 522,500 7/27 | 112億9543万 | 33億1249万 | +32.47% 9/27 | -25.88% 1/4 |
2019年 12月期 | 6,220 5/21 | 1,242 1/30 | 4,840,400 11/28 | 312億9838万 | 62億3508万 | +74.69% 3/28 | -52.27% 8/14 |
2020年 12月期 | 4,035 10/26 | 928 4/6 | 2,121,500 6/3 | 255億5403万 | 58億4073万 | +46.48% 6/3 | -41.76% 3/13 |
2021年 12月期 | 4,705 10/20 | 1,961 3/5 | 772,600 6/24 | 312億4352万 | 129億7396万 | +28.33% 6/25 | -20.71% 1/27 |
2022年 12月期 | 4,700 11/25 | 2,287 2/18 | 671,400 2/24 | 315億5107万 | 153億1190万 | +21.81% 3/1 | -19.56% 5/12 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- 78%(1.78倍)
- 2019/12/30 vs 2018/12/28
- 48%(1.48倍)
- 2020/12/30 vs 2019/12/30
- 42%(1.42倍)
- 2021/12/30 vs 2020/12/30
- 27%(1.27倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)