株価チャート
株価
6/6
- 前日 (6/5)
- 1,050
- 始値
- 1,130
- 高値
- 1,200
- 安値
- 1,130
- 終値 +8%
- 1,134
- 出来高 +66.67%
- 2,500
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,135 - 株価（25日）
移動平均値 - -1.9%
1,156 - 出来高（5日）
移動平均値 - +165.96%
940
2022/07/26～2023/06/06
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 | ||||||||||
| 06/06 | 1,130 | 1,200 | 1,130 | 1,134 | +8% | 2,500 | 8億8939万 | -1.9% | 29.21 | 0.45 |
| 06/05 | 1,113 | 1,113 | 1,050 | 1,050 | -10.49% | 1,500 | 8億2351万 | -9.17% | 27.05 | 0.42 |
| 05/26 | 1,173 | 1,173 | 1,173 | 1,173 | 0% | 300 | 9億1998万 | +1.12% | 30.22 | 0.46 |
| 05/25 | 1,203 | 1,203 | 1,173 | 1,173 | +2.53% | 300 | 9億1998万 | +1.3% | 30.22 | 0.46 |
| 05/19 | 1,144 | 1,144 | 1,144 | 1,144 | -2.56% | 100 | 8億9723万 | -1.04% | 29.47 | 0.45 |
| 05/18 | 1,174 | 1,174 | 1,174 | 1,174 | +2.62% | 100 | 9億2076万 | +1.56% | 30.24 | 0.47 |
| 05/15 | 1,146 | 1,146 | 1,144 | 1,144 | -2.64% | 200 | 8億9723万 | -0.95% | 29.47 | 0.45 |
| 05/10 | 1,184 | 1,184 | 1,175 | 1,175 | -4.47% | 200 | 9億2155万 | +1.56% | 30.27 | 0.47 |
| 05/09 | 1,230 | 1,230 | 1,230 | 1,230 | +5.13% | 100 | 9億6468万 | +6.22% | 31.69 | 0.49 |
| 05/08 | 1,160 | 1,221 | 1,152 | 1,170 | -15.22% | 900 | 9億1763万 | +1.04% | 30.14 | 0.46 |
| 05/02 | 1,380 | 1,380 | 1,380 | 1,380 | +2.99% | 200 | 10億8233万 | +18.86% | 35.55 | 0.55 |
| 05/01 | 1,300 | 1,340 | 1,300 | 1,340 | +19.54% | 1,300 | 10億5096万 | +15.92% | 34.52 | 0.53 |
| 04/28 | 1,121 | 1,121 | 1,121 | 1,121 | +0.09% | 100 | 8億7920万 | -2.69% | 28.88 | 0.44 |
| 04/27 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 100 | 8億7841万 | -3.2% | 28.85 | 0.44 |
| 04/25 | 1,120 | 1,120 | 1,120 | 1,120 | +1.45% | 300 | 8億7841万 | -3.28% | 28.85 | 0.44 |
| 04/19 | 1,104 | 1,104 | 1,104 | 1,104 | -5.15% | 100 | 8億6586万 | -4.75% | 28.44 | 0.44 |
| 04/18 | 1,164 | 1,164 | 1,164 | 1,164 | +5.34% | 100 | 9億1292万 | +0.26% | 29.99 | 0.46 |
| 04/14 | 1,105 | 1,105 | 1,105 | 1,105 | +0.45% | 100 | 8億6665万 | -5.07% | 28.47 | 0.44 |
| 03/31 | 1,101 | 1,101 | 1,100 | 1,100 | -0.45% | 300 | 8億6273万 | -5.98% | - | 0.44 |
| 03/30 | 1,120 | 1,120 | 1,105 | 1,105 | -3.91% | 200 | 8億6665万 | -5.88% | - | 0.44 |
| 03/27 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | 9億194万 | -2.13% | - | 0.46 |
| 03/24 | 1,117 | 1,150 | 1,117 | 1,150 | +2.95% | 400 | 9億194万 | -1.88% | - | 0.46 |
| 03/23 | 1,117 | 1,117 | 1,117 | 1,117 | 0% | 100 | 8億7606万 | -4.45% | - | 0.44 |
| 03/22 | 1,119 | 1,119 | 1,117 | 1,117 | -2.45% | 200 | 8億7606万 | -4.28% | - | 0.44 |
| 03/20 | 1,145 | 1,145 | 1,145 | 1,145 | +1.87% | 100 | 8億9802万 | -1.72% | - | 0.45 |
| 03/14 | 1,124 | 1,124 | 1,124 | 1,124 | -2.18% | 100 | 8億8155万 | -3.27% | - | 0.45 |
| 03/13 | 1,149 | 1,149 | 1,149 | 1,149 | +2.59% | 200 | 9億116万 | -0.95% | - | 0.46 |
| 03/10 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 100 | 8億7841万 | -3.36% | - | 0.44 |
| 03/09 | 1,150 | 1,150 | 1,120 | 1,120 | -2.61% | 200 | 8億7841万 | -3.2% | - | 0.44 |
| 03/08 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | 9億194万 | -0.61% | - | 0.46 |
| 03/07 | 1,150 | 1,150 | 1,150 | 1,150 | -4.17% | 400 | 9億194万 | -0.61% | - | 0.46 |
| 02/27 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 9億4116万 | +3.54% | - | 0.48 |
| 02/24 | 1,230 | 1,230 | 1,200 | 1,200 | -2.44% | 1,500 | 9億4116万 | +3.45% | - | 0.48 |
| 02/21 | 1,200 | 1,230 | 1,200 | 1,230 | -1.52% | 1,800 | 9億6468万 | +5.85% | - | 0.49 |
| 02/20 | 1,249 | 1,249 | 1,249 | 1,249 | -0.08% | 200 | 9億7959万 | +7.49% | - | 0.49 |
| 02/06 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | 9億8037万 | +7.57% | - | 0.5 |
| 02/02 | 1,250 | 1,250 | 1,250 | 1,250 | +1.21% | 100 | 9億8037万 | +7.48% | - | 0.5 |
| 01/31 | 1,189 | 1,235 | 1,189 | 1,235 | +8.24% | 700 | 9億6861万 | +6.1% | - | 0.49 |
| 01/25 | 1,140 | 1,141 | 1,140 | 1,141 | +0.09% | 200 | 8億9488万 | -2.4% | - | 0.45 |
| 01/23 | 1,136 | 1,140 | 1,136 | 1,140 | -2.23% | 200 | 8億9410万 | -2.9% | - | 0.45 |
| 01/19 | 1,158 | 1,172 | 1,137 | 1,166 | -6.57% | 500 | 9億1449万 | -1.1% | - | 0.46 |
| 01/18 | 1,248 | 1,248 | 1,248 | 1,248 | -0.16% | 100 | 9億7880万 | +5.41% | - | 0.49 |
| 01/04 | 1,252 | 1,252 | 1,250 | 1,250 | +4.87% | 400 | 9億8037万 | +5.57% | - | 0.5 |
| 2022 | ||||||||||
| 12/30 | 1,192 | 1,192 | 1,192 | 1,192 | +5.3% | 200 | 9億3488万 | +0.59% | - | 0.48 |
| 12/29 | 1,132 | 1,132 | 1,132 | 1,132 | +5.6% | 200 | 8億8782万 | -4.87% | - | 0.46 |
| 12/28 | 1,072 | 1,072 | 1,072 | 1,072 | 0% | 100 | 8億4076万 | -10.37% | - | 0.43 |
| 12/27 | 1,072 | 1,072 | 1,072 | 1,072 | +0.09% | 200 | 8億4076万 | -11.26% | - | 0.43 |
| 12/26 | 1,071 | 1,071 | 1,071 | 1,071 | 0% | 200 | 8億3998万 | -12% | - | 0.43 |
| 12/23 | 1,071 | 1,071 | 1,071 | 1,071 | 0% | 400 | 8億3998万 | -12.64% | - | 0.43 |
| 12/22 | 1,071 | 1,071 | 1,071 | 1,071 | -0.83% | 100 | 8億3998万 | -13.35% | - | 0.43 |
| 12/21 | 1,080 | 1,080 | 1,080 | 1,080 | -2.09% | 200 | 8億4704万 | -13.39% | - | 0.44 |
| 12/20 | 1,103 | 1,103 | 1,103 | 1,103 | +2.8% | 100 | 8億6508万 | -12.25% | - | 0.45 |
| 12/19 | 1,100 | 1,100 | 1,071 | 1,073 | -4.2% | 1,400 | 8億4155万 | -15.24% | - | 0.43 |
| 12/16 | 1,120 | 1,120 | 1,120 | 1,120 | -2.61% | 100 | 8億7841万 | -12.43% | - | 0.45 |
| 12/05 | 1,150 | 1,150 | 1,150 | 1,150 | -4.96% | 200 | 9億194万 | -10.85% | - | 0.46 |
| 11/30 | 1,225 | 1,225 | 1,210 | 1,210 | -1.31% | 300 | 9億4900万 | -6.85% | - | 0.49 |
| 11/29 | 1,244 | 1,251 | 1,226 | 1,226 | -1.29% | 500 | 9億6155万 | -6.34% | - | 0.5 |
| 11/28 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 400 | 9億7410万 | -5.55% | - | 0.5 |
| 11/25 | 1,242 | 1,242 | 1,242 | 1,242 | +0.08% | 100 | 9億7410万 | -5.98% | - | 0.5 |
| 11/24 | 1,261 | 1,261 | 1,241 | 1,241 | -3.12% | 200 | 9億7331万 | -6.48% | - | 0.5 |
| 11/22 | 1,281 | 1,281 | 1,281 | 1,281 | 0% | 500 | 10億468万 | -4.04% | - | 0.52 |
| 11/21 | 1,288 | 1,290 | 1,281 | 1,281 | -4.4% | 400 | 10億468万 | -4.55% | - | 0.52 |
| 11/18 | 1,340 | 1,340 | 1,340 | 1,340 | +4.69% | 200 | 10億5096万 | -0.89% | - | 0.54 |
| 11/10 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 100 | 10億390万 | -5.74% | - | 0.52 |
| 11/08 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 200 | 9億9606万 | -6.82% | - | 0.51 |
| 11/04 | 1,300 | 1,300 | 1,270 | 1,270 | 0% | 400 | 9億9606万 | -7.43% | - | 0.51 |
| 10/27 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 100 | 9億9606万 | -8.37% | - | 0.51 |
| 10/26 | 1,300 | 1,300 | 1,270 | 1,270 | -2.31% | 200 | 9億9606万 | -9.29% | - | 0.51 |
| 10/25 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | 10億1959万 | -7.21% | - | 0.53 |
| 10/19 | 1,306 | 1,306 | 1,300 | 1,300 | -4.34% | 700 | 10億1959万 | -7.34% | - | 0.53 |
| 10/18 | 1,359 | 1,359 | 1,359 | 1,359 | +4.54% | 100 | 10億6586万 | -3.14% | - | 0.55 |
| 10/14 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | 10億1959万 | -7.54% | - | 0.53 |
| 10/13 | 1,300 | 1,300 | 1,300 | 1,300 | -2.26% | 100 | 10億1959万 | -7.93% | - | 0.53 |
| 10/11 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 100 | 10億4311万 | -6.21% | - | 0.54 |
| 10/03 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 100 | 10億4311万 | -6.4% | - | 0.54 |
| 09/30 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 100 | 10億4311万 | -6.99% | - | 0.5 |
| 09/26 | 1,393 | 1,393 | 1,330 | 1,330 | -4.52% | 300 | 10億4311万 | -7.96% | - | 0.5 |
| 09/22 | 1,398 | 1,398 | 1,338 | 1,393 | -0.36% | 500 | 10億9252万 | -4.59% | - | 0.53 |
| 09/21 | 1,398 | 1,398 | 1,398 | 1,398 | +1.45% | 100 | 10億9645万 | -5.41% | - | 0.53 |
| 09/20 | 1,378 | 1,378 | 1,378 | 1,378 | -6.26% | 100 | 10億8076万 | -7.08% | - | 0.52 |
| 09/16 | 1,470 | 1,470 | 1,470 | 1,470 | +6.52% | 200 | 11億5292万 | -0.47% | - | 0.56 |
| 09/14 | 1,389 | 1,389 | 1,380 | 1,380 | -0.86% | 300 | 10億8233万 | -6.25% | - | 0.52 |
| 09/13 | 1,392 | 1,392 | 1,392 | 1,392 | -0.14% | 100 | 10億9174万 | -5.31% | - | 0.53 |
| 09/12 | 1,394 | 1,394 | 1,394 | 1,394 | -2.04% | 200 | 10億9331万 | -5.04% | - | 0.53 |
| 09/09 | 1,393 | 1,423 | 1,393 | 1,423 | -3.2% | 600 | 11億1605万 | -2.87% | - | 0.54 |
| 09/08 | 1,470 | 1,470 | 1,470 | 1,470 | -3.29% | 100 | 11億5292万 | +0.62% | - | 0.56 |
| 09/05 | 1,553 | 1,553 | 1,520 | 1,520 | +2.36% | 300 | 11億9213万 | +4.47% | - | 0.57 |
| 09/02 | 1,485 | 1,485 | 1,485 | 1,485 | +4.5% | 400 | 11億6468万 | +2.48% | - | 0.56 |
| 08/29 | 1,421 | 1,421 | 1,421 | 1,421 | -3.99% | 100 | 11億1449万 | -1.59% | - | 0.54 |
| 08/25 | 1,555 | 1,555 | 1,392 | 1,480 | -9.48% | 2,000 | 11億6076万 | +2.64% | - | 0.56 |
| 08/22 | 1,608 | 1,635 | 1,421 | 1,635 | +1.68% | 2,800 | 12億8233万 | +13.7% | - | 0.62 |
| 08/19 | 1,288 | 1,608 | 1,288 | 1,608 | +22.94% | 2,300 | 12億6115万 | +12.61% | - | 0.61 |
| 08/18 | 1,635 | 1,635 | 1,308 | 1,308 | -2.02% | 1,900 | 10億2586万 | -7.69% | - | 0.49 |
| 08/16 | 1,283 | 1,335 | 1,283 | 1,335 | +1.68% | 200 | 10億4704万 | -5.92% | - | 0.5 |
| 08/12 | 1,313 | 1,313 | 1,313 | 1,313 | -8.18% | 100 | 10億2978万 | -7.99% | - | 0.5 |
| 08/08 | 1,430 | 1,430 | 1,430 | 1,430 | -1.38% | 300 | 11億2154万 | +0.42% | - | 0.54 |
| 08/05 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 300 | 11億3723万 | +2.4% | - | 0.55 |
| 08/03 | 1,450 | 1,450 | 1,450 | 1,450 | +2.62% | 200 | 11億3723万 | +3.06% | - | 0.55 |
| 08/02 | 1,413 | 1,413 | 1,413 | 1,413 | -8.84% | 100 | 11億821万 | +0.71% | - | 0.53 |
| 07/26 | 1,530 | 1,570 | 1,530 | 1,550 | -8.28% | 900 | 12億1566万 | +10.71% | - | 0.59 |
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 | 2,820 282 4/18 282 4/4 | 1,400 140 3/19 | 2,700 27,000 4/19 | - | - | +18.83% 8/29 | -21.7% 3/19 |
| 2009年 3月期 | 1,800 180 5/30 180 5/29 | 700 70 12/16 70 12/15 | 600 6,000 6/20 | - | - | +35.44% 3/24 | -43.04% 12/15 |
| 2010年 3月期 | 1,200 120 7/6 120 7/1 | 850 85 5/11 | 700 7,000 3/3 | - | - | +15.31% 10/1 | -22.91% 5/14 |
| 2011年 3月期 | 1,000 100 4/6 100 4/2 | 580 58 12/27 | 4,300 43,000 4/30 | 7億8430万 | 4億5489万 | +24.46% 4/5 | -14.74% 6/21 |
| 2012年 3月期 | 1,200 120 3/19 | 730 73 11/22 | 4,000 40,000 3/16 | 9億4116万 | 5億7253万 | +37.46% 3/19 | -15.72% 11/24 |
| 2013年 3月期 | 1,150 115 6/29 | 830 83 12/17 | 1,500 15,000 3/6 | 9億194万 | 6億5096万 | +25.5% 4/23 | -11.94% 11/8 |
| 2014年 3月期 | 1,500 150 4/23 | 920 92 4/12 92 4/9 | 13,900 139,000 4/23 | 11億7645万 | 7億2155万 | +28.88% 1/14 | -10.78% 6/7 6/6 |
| 2015年 3月期 | 3,600 360 9/19 | 1,110 111 5/12 | 47,200 472,000 9/19 | 28億2348万 | 8億7057万 | +68.14% 9/18 | -13.72% 2/18 |
| 2016年 3月期 | 2,240 224 5/1 | 1,040 104 2/16 | 7,600 76,000 5/15 | 17億5683万 | 8億1567万 | +9.4% 4/28 | -23.65% 2/12 |
| 2017年 3月期 | 1,280 128 4/28 | 854 11/10 11/9 | 6,700 10/24 | 10億390万 | 6億6979万 | +22.85% 5/17 | -11.06% 10/24 |
| 2018年 3月期 | 2,465 2/5 2/2 | 911 4/12 | 21,100 3/16 | 19億3329万 | 7億1449万 | +26.76% 6/19 | -32.67% 3/28 |
| 2019年 3月期 | 1,900 9/19 | 1,165 3/18 | 27,100 8/30 | 14億9017万 | 9億1370万 | +20.13% 9/18 | -22.63% 12/25 |
| 2020年 3月期 | 1,200 1/23 5/15 他2件 | 730 3/17 | 9,000 1/30 | 9億4116万 | 5億7253万 | +15.79% 1/17 | -19.04% 3/13 |
| 2021年 3月期 | 2,044 12/9 | 750 4/20 | 72,800 12/10 | 16億310万 | 5億8822万 | +105.14% 12/9 | -16.17% 1/13 |
| 2022年 3月期 | 2,275 7/15 | 900 5/17 | 15,000 7/15 | 17億8428万 | 7億587万 | +51.18% 7/14 | -23.91% 1/27 |
| 2023年 3月期 | 1,830 7/22 7/21 | 1,071 12/26 12/23 他3件 | 5,100 7/21 | 14億3526万 | 8億3998万 | +18.86% 5/2 | -15.24% 12/19 |
| 最新 | 1,134 2023/6/6 | 2,500 | 8億8939万 | -1.9% 1,156 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 44%（1.44倍）
- 1985/12/28 vs 1984/12/28
- 92%（1.92倍）
- 1986/12/26 vs 1985/12/28
- -52%（0.48倍）
- 1987/12/28 vs 1986/12/26
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 114%（2.14倍）
- 1989/12/28 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/28
- -21%（0.79倍）
- 1991/12/27 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/27
- -52%（0.48倍）
- 1993/12/24 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/28 vs 1993/12/24
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/28
- -1%（0.99倍）
- 1996/12/26 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/29 vs 1996/12/26
- -42%（0.58倍）
- 1998/12/25 vs 1997/12/29
- -32%（0.68倍）
- 1999/12/29 vs 1998/12/25
- -24%（0.76倍）
- 2000/12/26 vs 1999/12/29
- 40%（1.4倍）
- 2001/12/27 vs 2000/12/26
- -23%（0.77倍）
- 2002/12/25 vs 2001/12/27
- -35%（0.65倍）
- 2003/12/26 vs 2002/12/25
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/26
- 162%（2.62倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/20 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/25 vs 2007/12/20
- -61%（0.39倍）
- 2009/12/29 vs 2008/12/25
- 41%（1.41倍）
- 2010/12/28 vs 2009/12/29
- -38%（0.62倍）
- 2011/12/26 vs 2010/12/28
- 45%（1.45倍）
- 2012/12/21 vs 2011/12/26
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/21
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 104%（2.04倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/29 vs 2015/12/30
- -42%（0.58倍）
- 2017/12/29 vs 2016/12/29
- 125%（2.25倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/27 vs 2018/12/28
- -30%（0.7倍）
- 2020/12/30 vs 2019/12/27
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/06/06 vs 2022/12/30
- -5%（0.95倍）
- 過去安値
560円（2003/12/22） - 103%（2.03倍）
1,134円（6/6）