株価チャート
株価
6/5
- 前日 (6/2)
- 5,300
- 始値
- 5,400
- 高値
- 5,400
- 安値
- 5,180
- 終値 -0.75%
- 5,260
- 出来高 -25.81%
- 233,700
乖離率
- 株価（5日）
移動平均値 - +1.11%
5,202 - 株価（25日）
移動平均値 - +14.47%
4,595 - 出来高（5日）
移動平均値 - -50.65%
473,520
2023/01/10～2023/06/05
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 | ||||||||||
| 06/05 | 5,400 | 5,400 | 5,180 | 5,260 | -0.75% | 233,700 | 288億8523万 | +14.47% | 17.95 | 4.2 |
| 06/02 | 5,390 | 5,450 | 5,120 | 5,300 | -0.93% | 315,000 | 291億489万 | +16.53% | 18.09 | 4.23 |
| 06/01 | 4,920 | 5,370 | 4,885 | 5,350 | +8.08% | 555,400 | 293億7947万 | +18.78% | 18.26 | 4.27 |
| 05/31 | 5,050 | 5,120 | 4,860 | 4,950 | -3.88% | 346,600 | 271億8287万 | +10.89% | 16.89 | 3.95 |
| 05/30 | 4,660 | 5,150 | 4,650 | 5,150 | +10.52% | 916,900 | 282億8117万 | +15.89% | 17.57 | 4.11 |
| 05/29 | 5,100 | 5,100 | 4,620 | 4,660 | -5.09% | 856,100 | 255億9034万 | +5.67% | 15.9 | 3.72 |
| 05/26 | 5,470 | 5,490 | 4,905 | 4,910 | -8.57% | 1,060,000 | 269億6321万 | +11.67% | 16.76 | 3.92 |
| 05/25 | 5,540 | 5,560 | 5,290 | 5,370 | -1.65% | 543,000 | 294億8930万 | +22.6% | 18.33 | 4.29 |
| 05/24 | 5,220 | 5,690 | 5,210 | 5,460 | +1.68% | 1,294,800 | 299億8353万 | +25.72% | 18.63 | 4.36 |
| 05/23 | 5,100 | 5,620 | 4,750 | 5,370 | +9.04% | 2,851,300 | 294億8930万 | +24.65% | 18.33 | 4.29 |
| 05/22 | 4,295 | 4,925 | 4,230 | 4,925 | +16.57% | 693,400 | 270億4558万 | +15.23% | 16.81 | 3.93 |
| 05/19 | 4,380 | 4,410 | 4,145 | 4,225 | -1.17% | 327,700 | 232億154万 | -0.84% | 14.42 | 3.38 |
| 05/18 | 4,320 | 4,325 | 4,110 | 4,275 | -0.7% | 306,000 | 234億7611万 | -0.21% | 14.59 | 3.42 |
| 05/17 | 4,680 | 4,680 | 4,305 | 4,305 | -5.59% | 272,700 | 236億4086万 | +0.23% | 14.69 | 3.44 |
| 05/16 | 4,835 | 4,835 | 4,450 | 4,560 | -1.41% | 617,500 | 250億4119万 | +5.87% | 15.56 | 3.64 |
| 05/15 | 4,575 | 4,625 | 4,480 | 4,625 | +17.83% | 249,000 | 253億9814万 | +7.43% | 15.78 | 3.69 |
| 05/12 | 4,000 | 4,065 | 3,920 | 3,925 | -2.24% | 144,300 | 215億5409万 | -8.85% | 13.39 | 3.14 |
| 05/11 | 4,080 | 4,125 | 4,005 | 4,015 | -0.62% | 59,000 | 220億4833万 | -7.55% | 13.7 | 3.21 |
| 05/10 | 4,130 | 4,130 | 4,015 | 4,040 | -2.3% | 76,900 | 221億8561万 | -7.89% | 13.79 | 3.23 |
| 05/09 | 4,145 | 4,175 | 4,065 | 4,135 | +0.85% | 82,200 | 227億731万 | -6.72% | 14.11 | 3.3 |
| 05/08 | 4,125 | 4,130 | 3,960 | 4,100 | +1.49% | 93,400 | 225億1510万 | -8.3% | 13.99 | 3.28 |
| 05/02 | 3,950 | 4,105 | 3,905 | 4,040 | +2.93% | 119,600 | 221億8561万 | -10.38% | 13.79 | 3.23 |
| 05/01 | 4,020 | 4,050 | 3,925 | 3,925 | -1.75% | 73,100 | 215億5409万 | -13.72% | 13.39 | 3.14 |
| 04/28 | 4,000 | 4,060 | 3,930 | 3,995 | -0.37% | 140,200 | 219億3850万 | -13.13% | 13.63 | 3.19 |
| 04/27 | 4,050 | 4,080 | 3,945 | 4,010 | -1.72% | 218,200 | 220億2087万 | -13.86% | 13.68 | 3.2 |
| 04/26 | 4,120 | 4,220 | 4,065 | 4,080 | -2.86% | 130,800 | 224億527万 | -13.28% | 13.92 | 3.26 |
| 04/25 | 4,345 | 4,405 | 4,180 | 4,200 | -3.67% | 103,400 | 230億6425万 | -11.6% | 14.33 | 3.36 |
| 04/24 | 4,385 | 4,450 | 4,325 | 4,360 | -1.91% | 66,300 | 239億4289万 | -8.92% | 14.88 | 3.48 |
| 04/21 | 4,330 | 4,445 | 4,255 | 4,445 | +3.49% | 123,200 | 244億967万 | -7.86% | 15.17 | 3.55 |
| 04/20 | 4,280 | 4,380 | 4,230 | 4,295 | -1.04% | 100,700 | 235億8594万 | -11.61% | 14.66 | 3.43 |
| 04/19 | 4,450 | 4,540 | 4,305 | 4,340 | -2.91% | 135,200 | 238億3306万 | -11.46% | 14.81 | 3.47 |
| 04/18 | 4,440 | 4,510 | 4,405 | 4,470 | +0.34% | 77,000 | 245億4696万 | -9.33% | 15.25 | 3.57 |
| 04/17 | 4,565 | 4,565 | 4,410 | 4,455 | -2.73% | 127,100 | 244億6458万 | -10.18% | 15.2 | 3.56 |
| 04/14 | 4,595 | 4,655 | 4,550 | 4,580 | +0.99% | 91,200 | 251億5102万 | -8.27% | 15.63 | 3.66 |
| 04/13 | 4,540 | 4,570 | 4,460 | 4,535 | -1.2% | 93,800 | 249億390万 | -9.79% | 15.48 | 3.62 |
| 04/12 | 4,730 | 4,730 | 4,445 | 4,590 | -4.18% | 230,100 | 252億593万 | -9.27% | 15.66 | 3.67 |
| 04/11 | 4,600 | 4,900 | 4,600 | 4,790 | +5.16% | 207,000 | 263億423万 | -5.76% | 16.35 | 3.83 |
| 04/10 | 4,655 | 4,705 | 4,540 | 4,555 | -1.41% | 92,000 | 250億1373万 | -10.9% | 15.54 | 3.64 |
| 04/07 | 4,500 | 4,655 | 4,500 | 4,620 | +2.9% | 162,700 | 253億7068万 | -10.38% | 15.77 | 3.69 |
| 04/06 | 4,555 | 4,620 | 4,450 | 4,490 | -3.85% | 214,100 | 246億5679万 | -13.57% | 15.32 | 3.59 |
| 04/05 | 4,690 | 4,740 | 4,615 | 4,670 | -3.31% | 231,000 | 256億4525万 | -11.2% | 15.94 | 3.73 |
| 04/04 | 5,130 | 5,150 | 4,815 | 4,830 | -5.48% | 244,700 | 265億2389万 | -9.11% | 16.48 | 3.86 |
| 04/03 | 5,220 | 5,340 | 5,100 | 5,110 | -1.92% | 122,300 | 280億6151万 | -4.88% | 17.44 | 4.08 |
| 03/31 | 5,150 | 5,350 | 5,110 | 5,210 | +2.76% | 140,900 | 286億1066万 | -4.05% | 17.78 | 4.16 |
| 03/30 | 5,060 | 5,150 | 5,030 | 5,070 | +0.6% | 59,900 | 278億4185万 | -7.67% | 17.3 | 4.05 |
| 03/29 | 4,995 | 5,120 | 4,970 | 5,040 | -0.4% | 87,600 | 276億7710万 | -9.34% | 17.2 | 4.03 |
| 03/28 | 5,120 | 5,160 | 5,030 | 5,060 | -2.13% | 92,800 | 277億8693万 | -9.95% | 17.27 | 4.04 |
| 03/27 | 5,410 | 5,430 | 5,110 | 5,170 | -4.44% | 143,500 | 283億9100万 | -8.66% | 17.64 | 4.13 |
| 03/24 | 5,300 | 5,440 | 5,260 | 5,410 | +2.85% | 111,800 | 297億896万 | -5.32% | 18.46 | 4.32 |
| 03/23 | 5,150 | 5,300 | 5,090 | 5,260 | +0.96% | 77,100 | 288億8523万 | -8.76% | 17.95 | 4.2 |
| 03/22 | 5,250 | 5,320 | 5,120 | 5,210 | +1.76% | 80,200 | 286億1066万 | -10.25% | 17.78 | 4.16 |
| 03/20 | 5,340 | 5,510 | 5,120 | 5,120 | -3.03% | 167,300 | 281億1642万 | -13.31% | 17.47 | 4.09 |
| 03/17 | 5,510 | 5,510 | 5,210 | 5,280 | -0.56% | 296,800 | 289億9506万 | -12.23% | 18.02 | 4.22 |
| 03/16 | 5,490 | 5,740 | 5,240 | 5,310 | -1.12% | 285,500 | 291億5981万 | -13.21% | 18.12 | 4.24 |
| 03/15 | 5,150 | 5,460 | 5,140 | 5,370 | +6.34% | 174,600 | 294億8930万 | -13.51% | 18.33 | 4.29 |
| 03/14 | 5,110 | 5,180 | 5,050 | 5,050 | -3.07% | 83,100 | 277億3202万 | -19.65% | 17.23 | 4.03 |
| 03/13 | 5,130 | 5,320 | 5,040 | 5,210 | -1.33% | 144,700 | 286億1066万 | -18.47% | 17.78 | 4.16 |
| 03/10 | 5,360 | 5,510 | 5,250 | 5,280 | -2.76% | 151,600 | 289億9506万 | -18.73% | 18.02 | 4.22 |
| 03/09 | 5,410 | 5,820 | 5,350 | 5,430 | +1.69% | 430,100 | 298億1879万 | -17.78% | 18.53 | 4.34 |
| 03/08 | 5,120 | 5,490 | 5,070 | 5,340 | +2.69% | 262,500 | 293億2455万 | -20.29% | 18.22 | 4.27 |
| 03/07 | 5,450 | 5,450 | 5,080 | 5,200 | -5.45% | 332,200 | 285億5574万 | -23.64% | 17.75 | 4.15 |
| 03/06 | 5,670 | 5,730 | 5,480 | 5,500 | -2.31% | 106,400 | 302億319万 | -20.57% | 18.77 | 4.39 |
| 03/03 | 5,600 | 5,680 | 5,450 | 5,630 | +0.18% | 201,900 | 309億1708万 | -19.9% | 19.21 | 4.5 |
| 03/02 | 6,100 | 6,180 | 5,440 | 5,620 | -7.72% | 339,900 | 308億6217万 | -21.17% | 19.18 | 4.49 |
| 03/01 | 6,110 | 6,210 | 5,870 | 6,090 | +0.66% | 173,900 | 334億4317万 | -15.85% | 20.78 | 4.87 |
| 02/28 | 6,280 | 6,340 | 6,050 | 6,050 | -3.66% | 173,100 | 332億2351万 | -17.56% | 20.65 | 4.83 |
| 02/27 | 6,530 | 6,530 | 6,280 | 6,280 | -4.41% | 161,100 | 344億8655万 | -15.49% | 21.43 | 5.02 |
| 02/24 | 6,860 | 6,930 | 6,560 | 6,570 | -2.23% | 177,300 | 360億7908万 | -12.68% | 22.42 | 5.25 |
| 02/22 | 6,610 | 6,790 | 6,510 | 6,720 | -0.88% | 196,800 | 369億281万 | -11.63% | 22.93 | 5.37 |
| 02/21 | 6,500 | 6,840 | 6,450 | 6,780 | +3.83% | 263,700 | 372億3230万 | -11.62% | 23.14 | 5.42 |
| 02/20 | 6,230 | 6,600 | 6,130 | 6,530 | +7.05% | 309,100 | 358億5942万 | -15.53% | 22.28 | 5.22 |
| 02/17 | 6,370 | 6,440 | 6,070 | 6,100 | -6.15% | 224,000 | 334億9808万 | -21.66% | 20.82 | 4.87 |
| 02/16 | 6,600 | 7,030 | 6,450 | 6,500 | -2.99% | 361,600 | 356億9468万 | -17.42% | 22.18 | 5.19 |
| 02/15 | 5,350 | 7,080 | 5,320 | 6,700 | +7.2% | 1,190,800 | 367億9298万 | -15.7% | 22.86 | 5.35 |
| 02/14 | 6,250 | 6,250 | 6,250 | 6,250 | -19.35% | 25,500 | 343億2181万 | -22.15% | 21.33 | 4.99 |
| 02/13 | 7,850 | 7,880 | 7,610 | 7,750 | -1.27% | 126,200 | 425億5904万 | -4.3% | 26.45 | 6.19 |
| 02/10 | 8,090 | 8,090 | 7,750 | 7,850 | 0% | 124,200 | 431億819万 | -3.07% | 26.79 | 6.27 |
| 02/09 | 7,670 | 8,000 | 7,650 | 7,850 | +3.56% | 186,000 | 431億819万 | -2.97% | 26.79 | 6.27 |
| 02/08 | 7,340 | 7,710 | 7,200 | 7,580 | +4.26% | 197,900 | 416億2549万 | -6.26% | 25.87 | 6.06 |
| 02/07 | 7,600 | 7,640 | 7,210 | 7,270 | -5.34% | 231,200 | 399億2313万 | -10.31% | 24.81 | 5.81 |
| 02/06 | 7,800 | 7,810 | 7,640 | 7,680 | -2.41% | 117,200 | 421億7464万 | -5.41% | 26.21 | 6.14 |
| 02/03 | 8,090 | 8,120 | 7,860 | 7,870 | -1.13% | 87,000 | 432億1802万 | -2.97% | 26.86 | 6.29 |
| 02/02 | 7,940 | 8,120 | 7,850 | 7,960 | +1.92% | 129,000 | 437億1226万 | -1.92% | 27.16 | 6.36 |
| 02/01 | 8,120 | 8,170 | 7,800 | 7,810 | -3.58% | 179,000 | 428億8853万 | -3.85% | 26.65 | 6.24 |
| 01/31 | 8,140 | 8,380 | 8,060 | 8,100 | +0.37% | 166,000 | 444億8106万 | -0.69% | 27.64 | 6.47 |
| 01/30 | 8,010 | 8,190 | 8,010 | 8,070 | -0.49% | 58,800 | 443億1632万 | -1.37% | 27.54 | 6.45 |
| 01/27 | 8,200 | 8,240 | 8,020 | 8,110 | -0.37% | 112,300 | 445億3598万 | -0.93% | 27.68 | 6.48 |
| 01/26 | 8,340 | 8,340 | 8,010 | 8,140 | -2.16% | 207,200 | 447億72万 | -0.56% | 27.78 | 6.5 |
| 01/25 | 8,480 | 8,600 | 8,290 | 8,320 | -3.59% | 324,600 | 456億8919万 | +1.46% | 28.39 | 6.65 |
| 01/24 | 8,420 | 8,750 | 8,360 | 8,630 | +3.35% | 313,800 | 473億9155万 | +4.96% | 29.45 | 6.89 |
| 01/23 | 8,720 | 8,860 | 8,340 | 8,350 | -3.13% | 285,100 | 458億5394万 | +1.58% | 28.5 | 6.67 |
| 01/20 | 8,430 | 8,670 | 8,380 | 8,620 | +0.82% | 216,000 | 473億3664万 | +4.61% | 29.42 | 6.89 |
| 01/19 | 8,270 | 8,690 | 8,210 | 8,550 | +1.66% | 305,000 | 469億5223万 | +3.91% | 29.18 | 6.83 |
| 01/18 | 8,290 | 8,480 | 8,060 | 8,410 | +1.57% | 276,100 | 461億8343万 | +2.49% | 28.7 | 6.72 |
| 01/17 | 7,870 | 8,370 | 7,870 | 8,280 | +4.41% | 231,600 | 454億6953万 | +1.25% | 28.26 | 6.61 |
| 01/16 | 8,050 | 8,170 | 7,860 | 7,930 | -3.29% | 142,700 | 435億4751万 | -2.7% | 27.06 | 6.33 |
| 01/13 | 8,370 | 8,680 | 8,180 | 8,200 | -2.5% | 289,500 | 450億3021万 | +0.99% | 27.98 | 6.55 |
| 01/12 | 8,830 | 8,930 | 8,350 | 8,410 | -3.33% | 347,400 | 461億8343万 | +4.01% | 28.7 | 6.72 |
| 01/11 | 8,150 | 8,700 | 7,970 | 8,700 | +8.61% | 426,800 | 477億7596万 | +7.98% | 29.69 | 6.95 |
| 01/10 | 7,890 | 8,080 | 7,770 | 8,010 | +2.96% | 221,800 | 439億8683万 | -0.17% | 27.33 | 6.4 |
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 | 685 10/23 | 379 9/5 | 27,400 10/24 | - | - | +10.62% 4/24 | -36.48% 10/8 |
| 2009年 9月期 | 430 10/2 10/1 | 170 3/11 3/2 | 18,000 6/10 | - | - | +21.57% 4/13 | -19.67% 11/21 |
| 2010年 9月期 | 677 4/1 | 200 11/24 | 297,700 3/31 | - | - | +64.74% 4/1 | -21.03% 5/21 |
| 2011年 9月期 | 1,012 6/14 | 451 9/29 | 218,900 8/5 | 55億5738万 | 24億7666万 | +20.47% 12/2 | -34.54% 8/8 |
| 2012年 9月期 | 531 10/31 | 346 8/30 | 66,600 11/14 | 29億1598万 | 19億5万 | +9.36% 2/24 | -21.61% 11/18 |
| 2013年 9月期 | 651 5/21 | 333 10/15 10/12 | 159,500 5/21 | 35億7495万 | 18億2866万 | +22.18% 2/4 | -18.24% 8/12 |
| 2014年 9月期 | 850 9/4 | 391 10/8 | 351,800 9/4 | 46億6776万 | 21億4717万 | +43.94% 1/17 | -16.9% 10/22 |
| 2015年 9月期 | 605 10/1 | 373 8/25 | 139,900 5/14 | 33億2235万 | 20億4832万 | +21.91% 10/27 | -14.14% 8/24 |
| 2016年 9月期 | 1,450 5/18 | 395 10/2 | 1,452,700 8/31 | 79億6266万 | 21億6913万 | +57.91% 5/17 | -31.01% 6/24 |
| 2017年 9月期 | 1,010 3/16 | 690 11/4 | 1,086,200 3/16 | 55億4640万 | 37億8912万 | +24.97% 3/15 | -12.41% 2/15 |
| 2018年 9月期 | 1,038 4/2 | 629 8/22 | 2,801,200 4/2 | 1837億658万 | 1113億2123万 | +18.93% 4/2 | -13.29% 8/23 |
| 2019年 9月期 | 784 4/22 | 425 12/25 | 331,000 4/17 | 1387億5333万 | 752億1705万 | +23.5% 4/18 | -22.52% 6/3 |
| 2020年 9月期 | 706 1/17 | 315 4/1 3/31 他3件 | 412,300 6/16 | 1249億4879万 | 17億2981万 | +30.33% 6/23 | -28.18% 3/13 |
| 2021年 9月期 | 1,335 6/29 | 443 10/2 | 1,697,900 9/9 | 73億3113万 | 24億3273万 | +33.47% 4/5 | -13.25% 8/20 |
| 2022年 9月期 | 3,675 9/14 | 990 10/5 | 1,783,000 6/2 | 201億8122万 | 54億3657万 | +55.54% 6/9 | -18.76% 1/27 |
| 最新 | 5,260 2023/6/5 | 233,700 | 288億8523万 | +14.47% 4,595 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/27
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -55%（0.45倍）
- 2003/12/30 vs 2002/12/30
- 163%（2.63倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 148%（2.48倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 66%（1.66倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 113%（2.13倍）
- 2022/12/30 vs 2021/12/30
- 483%（5.83倍）
- 2023/06/05 vs 2022/12/30
- -35%（0.65倍）
- 過去安値
153円（2002/11/29） - 3338%（34.38倍）
5,260円（6/5）