株価チャート
株価
10/26
- 前日 (10/25)
- 478
- 始値
- 478
- 高値
- 480
- 安値
- 478
- 終値 +0.21%
- 479
- 出来高 +137.29%
- 42,000
乖離率
- 株価(5日)
移動平均値 - +0.21%
478 - 株価(25日)
移動平均値 - 0%
479 - 出来高(5日)
移動平均値 - +150.3%
16,780
2023/06/05~2023/10/26
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 | ||||||||||
10/26 | 478 | 480 | 478 | 479 | +0.21% | 42,000 | 252億612万 | 0% | 28.07 | 0.92 |
10/25 | 479 | 479 | 478 | 478 | 0% | 17,700 | 251億5350万 | -0.21% | 28.01 | 0.91 |
10/24 | 479 | 480 | 478 | 478 | 0% | 6,000 | 251億5350万 | -0.21% | 28.01 | 0.91 |
10/23 | 479 | 480 | 478 | 478 | -0.21% | 14,400 | 251億5350万 | -0.21% | 28.01 | 0.91 |
10/20 | 479 | 479 | 478 | 479 | -0.21% | 3,800 | 252億612万 | 0% | 28.07 | 0.92 |
10/19 | 479 | 480 | 478 | 480 | 0% | 33,400 | 252億5875万 | +0.21% | 28.12 | 0.92 |
10/18 | 478 | 480 | 478 | 480 | +0.42% | 8,300 | 252億5875万 | +0.21% | 28.12 | 0.92 |
10/17 | 478 | 478 | 478 | 478 | -0.21% | 2,800 | 251億5350万 | -0.21% | 28.01 | 0.91 |
10/16 | 478 | 479 | 478 | 479 | +0.21% | 64,000 | 252億612万 | 0% | 28.07 | 0.92 |
10/13 | 478 | 479 | 478 | 478 | 0% | 3,400 | 251億5350万 | -0.21% | 28.01 | 0.91 |
10/12 | 478 | 479 | 478 | 478 | 0% | 25,000 | 251億5350万 | -0.21% | 28.01 | 0.91 |
10/11 | 478 | 478 | 478 | 478 | -0.21% | 3,000 | 251億5350万 | -0.21% | 28.01 | 0.91 |
10/10 | 478 | 479 | 478 | 479 | +0.21% | 35,800 | 252億612万 | 0% | 28.07 | 0.92 |
10/06 | 478 | 478 | 478 | 478 | 0% | 13,700 | 251億5350万 | -0.21% | 28.01 | 0.91 |
10/05 | 478 | 479 | 478 | 478 | 0% | 7,200 | 251億5350万 | -0.21% | 28.01 | 0.91 |
10/04 | 478 | 479 | 478 | 478 | 0% | 40,800 | 251億5350万 | -0.21% | 28.01 | 0.91 |
10/03 | 478 | 479 | 478 | 478 | -0.21% | 8,700 | 251億5350万 | -0.21% | 28.01 | 0.91 |
10/02 | 478 | 479 | 478 | 479 | +0.21% | 15,200 | 252億612万 | 0% | 28.07 | 0.92 |
09/29 | 479 | 479 | 478 | 478 | 0% | 17,900 | 251億5350万 | -0.21% | 28.01 | 0.91 |
09/28 | 479 | 480 | 478 | 478 | -0.42% | 293,600 | 251億5350万 | -0.21% | 28.01 | 0.91 |
09/27 | 479 | 480 | 479 | 480 | +0.21% | 97,600 | 252億5875万 | +0.21% | 28.12 | 0.92 |
09/26 | 479 | 480 | 479 | 479 | 0% | 67,400 | 252億612万 | 0% | 28.07 | 0.92 |
09/25 | 479 | 480 | 479 | 479 | 0% | 42,100 | 252億612万 | 0% | 28.07 | 0.92 |
09/22 | 479 | 480 | 479 | 479 | 0% | 26,300 | 252億612万 | 0% | 28.07 | 0.92 |
09/21 | 479 | 480 | 479 | 479 | 0% | 21,200 | 252億612万 | 0% | 28.07 | 0.92 |
09/20 | 479 | 480 | 479 | 479 | -0.21% | 43,400 | 252億612万 | 0% | 28.07 | 0.92 |
09/19 | 479 | 480 | 479 | 480 | +0.21% | 21,000 | 252億5875万 | +0.21% | 28.12 | 0.92 |
09/15 | 479 | 480 | 479 | 479 | -0.21% | 36,500 | 252億612万 | 0% | 28.07 | 0.92 |
09/14 | 479 | 480 | 479 | 480 | +0.21% | 6,200 | 252億5875万 | +0.21% | 28.12 | 0.92 |
09/13 | 479 | 480 | 479 | 479 | -0.21% | 20,500 | 252億612万 | 0% | 28.07 | 0.92 |
09/12 | 479 | 480 | 479 | 480 | +0.21% | 4,700 | 252億5875万 | +0.21% | 28.12 | 0.92 |
09/11 | 480 | 480 | 479 | 479 | -0.21% | 11,900 | 252億612万 | 0% | 28.07 | 0.92 |
09/08 | 480 | 480 | 479 | 480 | 0% | 14,800 | 252億5875万 | +0.21% | 28.12 | 0.92 |
09/07 | 479 | 480 | 479 | 480 | 0% | 4,200 | 252億5875万 | +0.21% | 28.12 | 0.92 |
09/06 | 479 | 480 | 479 | 480 | 0% | 2,600 | 252億5875万 | +0.21% | 28.12 | 0.92 |
09/05 | 479 | 480 | 479 | 480 | 0% | 12,100 | 252億5875万 | +0.21% | 28.12 | 0.92 |
09/04 | 479 | 480 | 479 | 480 | +0.21% | 6,800 | 252億5875万 | +0.21% | 28.12 | 0.92 |
09/01 | 479 | 480 | 479 | 479 | 0% | 6,900 | 252億612万 | 0% | 28.07 | 0.92 |
08/31 | 479 | 480 | 479 | 479 | 0% | 6,400 | 252億612万 | 0% | 28.07 | 0.92 |
08/30 | 479 | 480 | 479 | 479 | -0.21% | 26,300 | 252億612万 | 0% | 28.07 | 0.92 |
08/29 | 480 | 480 | 479 | 480 | 0% | 1,400 | 252億5875万 | +0.21% | 28.12 | 0.92 |
08/28 | 479 | 480 | 479 | 480 | +0.21% | 3,200 | 252億5875万 | +0.21% | 28.12 | 0.92 |
08/25 | 479 | 480 | 479 | 479 | -0.21% | 4,200 | 252億612万 | 0% | 28.07 | 0.92 |
08/24 | 479 | 480 | 479 | 480 | +0.21% | 3,300 | 252億5875万 | +0.21% | 28.12 | 0.92 |
08/23 | 479 | 480 | 479 | 479 | 0% | 8,400 | 252億612万 | 0% | 28.07 | 0.92 |
08/22 | 479 | 479 | 479 | 479 | 0% | 14,400 | 252億612万 | 0% | 28.07 | 0.92 |
08/21 | 479 | 479 | 479 | 479 | 0% | 7,800 | 252億612万 | 0% | 28.07 | 0.92 |
08/18 | 480 | 480 | 479 | 479 | 0% | 9,600 | 252億612万 | 0% | 28.07 | 0.92 |
08/17 | 479 | 480 | 479 | 479 | 0% | 13,300 | 252億612万 | 0% | 28.07 | 0.92 |
08/16 | 480 | 480 | 479 | 479 | 0% | 7,200 | 252億612万 | 0% | 28.07 | 0.92 |
08/15 | 479 | 480 | 479 | 479 | 0% | 15,500 | 252億612万 | 0% | 28.07 | 0.92 |
08/14 | 479 | 480 | 479 | 479 | 0% | 8,800 | 252億612万 | 0% | 28.07 | 0.92 |
08/10 | 479 | 480 | 479 | 479 | 0% | 31,800 | 252億612万 | 0% | 28.07 | 0.92 |
08/09 | 480 | 480 | 479 | 479 | 0% | 12,600 | 252億612万 | 0% | 28.07 | 0.92 |
08/08 | 480 | 480 | 479 | 479 | 0% | 18,600 | 252億612万 | 0% | 28.07 | 0.92 |
08/07 | 480 | 480 | 479 | 479 | -0.21% | 17,400 | 252億612万 | 0% | 28.07 | 0.92 |
08/04 | 480 | 480 | 479 | 480 | +0.21% | 54,500 | 252億5875万 | +0.21% | 28.12 | 0.92 |
08/03 | 479 | 480 | 479 | 479 | 0% | 58,600 | 252億612万 | 0% | 28.07 | 0.92 |
08/02 | 480 | 480 | 479 | 479 | 0% | 19,100 | 252億612万 | 0% | 28.07 | 0.92 |
08/01 | 479 | 480 | 479 | 479 | 0% | 347,500 | 252億612万 | 0% | 28.07 | 0.92 |
07/31 | 480 | 480 | 479 | 479 | 0% | 142,600 | 252億612万 | 0% | 28.07 | 0.92 |
07/28 | 479 | 480 | 479 | 479 | 0% | 426,500 | 252億612万 | 0% | 28.07 | 0.92 |
07/27 | 480 | 480 | 479 | 479 | 0% | 34,100 | 252億612万 | 0% | 28.07 | 0.92 |
07/26 | 479 | 480 | 479 | 479 | -0.21% | 21,400 | 252億612万 | 0% | 28.07 | 0.92 |
07/25 | 480 | 480 | 479 | 480 | 0% | 18,000 | 252億5875万 | +0.21% | 28.12 | 0.92 |
07/24 | 480 | 480 | 479 | 480 | +0.21% | 29,500 | 252億5875万 | +0.21% | 28.12 | 0.92 |
07/21 | 480 | 480 | 479 | 479 | 0% | 53,900 | 252億612万 | 0% | 28.07 | 0.92 |
07/20 | 479 | 480 | 479 | 479 | 0% | 32,900 | 252億612万 | 0% | 28.07 | 0.92 |
07/19 | 478 | 479 | 478 | 479 | 0% | 29,200 | 252億612万 | 0% | 28.07 | 0.92 |
07/18 | 479 | 480 | 478 | 479 | +0.21% | 14,100 | 252億612万 | 0% | 28.07 | 0.92 |
07/14 | 479 | 480 | 478 | 478 | 0% | 43,700 | 251億5350万 | -0.21% | 28.01 | 0.91 |
07/13 | 479 | 479 | 478 | 478 | 0% | 29,200 | 251億5350万 | -0.21% | 28.01 | 0.91 |
07/12 | 478 | 479 | 478 | 478 | 0% | 160,800 | 251億5350万 | -0.21% | 28.01 | 0.91 |
07/11 | 479 | 479 | 478 | 478 | 0% | 48,000 | 251億5350万 | -0.21% | 28.01 | 0.91 |
07/10 | 478 | 479 | 478 | 478 | 0% | 59,600 | 251億5350万 | -0.21% | 28.01 | 0.91 |
07/07 | 479 | 479 | 478 | 478 | -0.21% | 153,400 | 251億5350万 | -0.21% | 28.01 | 0.91 |
07/06 | 479 | 479 | 478 | 479 | 0% | 122,200 | 252億612万 | 0% | 28.07 | 0.92 |
07/05 | 479 | 480 | 478 | 479 | 0% | 291,100 | 252億612万 | 0% | 28.07 | 0.92 |
07/04 | 479 | 480 | 479 | 479 | 0% | 99,900 | 252億612万 | 0% | 28.07 | 0.92 |
07/03 | 479 | 480 | 479 | 479 | 0% | 64,500 | 252億612万 | 0% | 28.07 | 0.92 |
06/30 | 479 | 480 | 479 | 479 | 0% | 91,300 | 252億612万 | 0% | 28.07 | 0.93 |
06/29 | 479 | 480 | 479 | 479 | 0% | 170,300 | 252億612万 | 0% | 28.07 | 0.93 |
06/28 | 479 | 480 | 479 | 479 | 0% | 1,659,700 | 252億612万 | +0.21% | 28.07 | 0.93 |
06/27 | 479 | 480 | 479 | 479 | 0% | 180,500 | 252億612万 | +0.21% | 28.07 | 0.93 |
06/26 | 479 | 480 | 479 | 479 | 0% | 185,800 | 252億612万 | +0.21% | 28.07 | 0.93 |
06/23 | 480 | 480 | 479 | 479 | 0% | 78,200 | 252億612万 | +0.21% | 28.07 | 0.93 |
06/22 | 480 | 480 | 479 | 479 | 0% | 109,000 | 252億612万 | +0.21% | 28.07 | 0.93 |
06/21 | 479 | 480 | 479 | 479 | 0% | 102,100 | 252億612万 | +0.21% | 28.07 | 0.93 |
06/20 | 478 | 480 | 478 | 479 | +0.21% | 1,266,700 | 252億612万 | +0.21% | 28.07 | 0.93 |
06/19 | 479 | 479 | 478 | 478 | 0% | 93,100 | 251億5350万 | +0.84% | 28.01 | 0.92 |
06/16 | 478 | 479 | 478 | 478 | -0.21% | 225,200 | 251億5350万 | +2.36% | 28.01 | 0.92 |
06/15 | 478 | 479 | 478 | 479 | 0% | 151,200 | 252億612万 | +4.36% | 28.07 | 0.93 |
06/14 | 478 | 479 | 478 | 479 | +0.21% | 179,300 | 252億612万 | +5.97% | 28.07 | 0.93 |
06/13 | 479 | 479 | 478 | 478 | -0.21% | 186,800 | 251億5350万 | +7.42% | 28.01 | 0.92 |
06/12 | 478 | 479 | 478 | 479 | +0.21% | 148,100 | 252億612万 | +9.36% | 28.07 | 0.93 |
06/09 | 479 | 479 | 478 | 478 | 0% | 224,400 | 251億5350万 | +10.9% | 28.01 | 0.92 |
06/08 | 478 | 479 | 478 | 478 | 0% | 247,400 | 251億5350万 | +13% | 28.01 | 0.92 |
06/07 | 479 | 479 | 478 | 478 | 0% | 148,800 | 251億5350万 | +14.9% | 28.01 | 0.92 |
06/06 | 478 | 479 | 478 | 478 | -0.21% | 171,100 | 251億5350万 | +16.87% | 28.01 | 0.92 |
06/05 | 479 | 479 | 478 | 479 | +0.21% | 230,300 | 252億612万 | +19.15% | 28.07 | 0.93 |
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 | 275 49,500 12/3 | 111 20,000 3/31 19,980 3/27 | 600,120 3,334 5/15 | - | - | +25.32% 12/3 | -29.49% 4/1 |
2009年 3月期 | 128 23,000 5/9 | 57 10,300 10/10 | 484,020 2,689 4/1 | - | - | +22.62% 3/27 | -32.21% 10/7 |
2010年 3月期 | 166 29,800 6/22 | 75 13,500 4/6 | 283,140 1,573 7/15 | - | - | +30.68% 6/22 | -18.99% 7/13 |
2011年 3月期 | 149 26,830 5/12 | 90 16,200 3/15 | 124,560 692 3/28 | 60億3728万 | 36億4532万 | +10.95% 3/4 | -31% 3/15 |
2012年 3月期 | 121 21,740 3/12 | 98 17,600 11/29 17,600 10/4 | 66,420 369 2/9 | 48億9193万 | 39億6035万 | +6.3% 3/9 | -6.61% 8/11 |
2013年 3月期 | 131 23,600 3/22 23,600 6/12 | 89 16,010 11/9 | 1,274,220 7,079 2/22 | 53億1047万 | 36億257万 | +28.07% 5/7 | -11.21% 7/25 |
2014年 3月期 | 551 991 3/19 | 111 19,900 4/2 | 2,099,340 1,166,300 1/28 | 257億1843万 | 44億7789万 | +53.11% 9/17 | -14.39% 6/7 |
2015年 3月期 | 896 1,075 2/16 | 435 783 4/15 | 1,378,080 765,600 8/8 | 418億4760万 | 203億2041万 | +19.55% 12/9 | -8.62% 4/2 |
2016年 3月期 | 1,021 1,225 8/17 | 625 750 11/16 | 1,888,560 1,573,800 11/5 | 476億8680万 | 324億2100万 | +13.41% 4/25 | -12.86% 11/16 |
2017年 3月期 | 1,358 1,630 6/30 | 468 11/9 | 11,626,000 10/12 | 714億7876万 | 246億2728万 | +22.43% 5/11 | -41.4% 8/29 |
2018年 3月期 | 1,014 11/22 | 496 4/17 | 4,816,900 8/14 | 533億5911万 | 261億71万 | +19.95% 8/22 | -13.15% 12/6 |
2019年 3月期 | 765 4/6 | 382 12/25 | 2,451,300 5/15 | 402億5613万 | 201億175万 | +10.4% 10/16 | -21.66% 12/25 |
2020年 3月期 | 607 2/18 | 288 3/19 | 754,800 8/14 | 319億4179万 | 151億5525万 | +33.02% 4/20 | -34.61% 3/19 |
2021年 3月期 | 784 6/29 | 357 4/3 | 1,143,000 6/10 | 412億5596万 | 187億8619万 | +16.71% 5/11 | -10.93% 3/8 |
2022年 3月期 | 510 4/5 | 274 1/27 | 1,295,600 3/18 | 268億3742万 | 144億1853万 | +9.52% 3/18 | -23.24% 11/30 |
2023年 3月期 | 400 6/3 | 259 12/16 10/3 | 1,686,500 11/14 | 210億4896万 | 136億2920万 | +21.17% 6/2 | -8.55% 12/15 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -91%(0.09倍)
- 2001/12/28 vs 2000/12/29
- -68%(0.32倍)
- 2002/12/27 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/27
- 106%(2.06倍)
- 2004/12/30 vs 2003/12/30
- 321%(4.21倍)
- 2005/12/30 vs 2004/12/30
- 45%(1.45倍)
- 2006/12/29 vs 2005/12/30
- -62%(0.38倍)
- 2007/12/28 vs 2006/12/29
- 17%(1.17倍)
- 2008/12/30 vs 2007/12/28
- -72%(0.28倍)
- 2009/12/30 vs 2008/12/30
- 102%(2.02倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 300%(4倍)
- 2014/12/30 vs 2013/12/30
- 67%(1.67倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 39%(1.39倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -44%(0.56倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)