株価チャート
株価
1/31
- 前日 (1/30)
- 469
- 始値
- 468
- 高値
- 469
- 安値
- 465
- 終値 -0.64%
- 466
- 出来高 +170%
- 2,700
乖離率
- 株価(5日)
移動平均値 - -0.43%
468 - 株価(25日)
移動平均値 - +0.65%
463 - 出来高(5日)
移動平均値 - -37.5%
4,320
2022/09/02~2023/01/31
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 | ||||||||||
01/31 | 468 | 469 | 465 | 466 | -0.64% | 2,700 | 85億5485万 | +0.65% | 27.77 | 2.03 |
01/30 | 466 | 469 | 466 | 469 | +0.21% | 1,000 | 86億993万 | +1.3% | 27.95 | 2.04 |
01/27 | 466 | 468 | 466 | 468 | +0.43% | 2,800 | 85億9157万 | +1.3% | 27.89 | 2.04 |
01/26 | 468 | 469 | 462 | 466 | -0.64% | 8,300 | 85億5485万 | +0.87% | 27.77 | 2.03 |
01/25 | 467 | 469 | 463 | 469 | +0.64% | 6,800 | 86億993万 | +1.52% | 27.95 | 2.04 |
01/24 | 466 | 466 | 466 | 466 | +0.65% | 400 | 85億5485万 | +0.87% | 27.77 | 2.03 |
01/23 | 463 | 466 | 462 | 463 | -0.64% | 2,700 | 84億9978万 | +0.43% | 27.59 | 2.02 |
01/20 | 465 | 466 | 465 | 466 | -0.64% | 600 | 85億5485万 | +0.87% | 27.77 | 2.03 |
01/19 | 467 | 469 | 463 | 469 | +0.43% | 3,200 | 86億993万 | +1.74% | 27.95 | 2.04 |
01/18 | 462 | 467 | 460 | 467 | +0.86% | 3,100 | 85億7321万 | +1.3% | 27.83 | 2.03 |
01/17 | 465 | 466 | 463 | 463 | +0.43% | 4,500 | 84億9978万 | +0.43% | 27.59 | 2.02 |
01/16 | 466 | 466 | 461 | 461 | -0.86% | 5,100 | 84億6306万 | 0% | 27.47 | 2.01 |
01/13 | 464 | 465 | 464 | 465 | +0.22% | 1,700 | 85億3649万 | +0.87% | 27.71 | 2.02 |
01/12 | 465 | 465 | 464 | 464 | +0.43% | 800 | 85億1813万 | +0.65% | 27.65 | 2.02 |
01/11 | 462 | 462 | 462 | 462 | -0.43% | 500 | 84億8142万 | +0.22% | 27.53 | 2.01 |
01/10 | 462 | 465 | 462 | 464 | +0.43% | 900 | 85億1813万 | +0.65% | 27.65 | 2.02 |
01/06 | 464 | 465 | 461 | 462 | +0.22% | 3,100 | 84億8142万 | +0.22% | 27.53 | 2.01 |
01/05 | 458 | 463 | 458 | 461 | +0.22% | 1,200 | 84億6306万 | 0% | 27.47 | 2.01 |
01/04 | 460 | 460 | 458 | 460 | +0.44% | 900 | 84億4470万 | -0.22% | 27.41 | 2 |
2022 | ||||||||||
12/30 | 457 | 463 | 457 | 458 | -0.22% | 4,300 | 84億799万 | -0.65% | 27.29 | 1.99 |
12/29 | 457 | 460 | 457 | 459 | +0.44% | 2,300 | 84億2634万 | -0.43% | 27.35 | 2 |
12/28 | 456 | 460 | 456 | 457 | +0.44% | 2,500 | 83億8963万 | -0.87% | 27.23 | 1.99 |
12/27 | 455 | 460 | 455 | 455 | -0.87% | 16,000 | 83億5291万 | -1.3% | 27.11 | 1.98 |
12/26 | 463 | 465 | 459 | 459 | -0.43% | 6,400 | 84億2634万 | -0.65% | 27.35 | 2 |
12/23 | 466 | 466 | 459 | 461 | +0.66% | 2,800 | 84億6306万 | -0.22% | 27.47 | 2.01 |
12/22 | 468 | 468 | 458 | 458 | 0% | 2,200 | 84億799万 | -1.08% | 27.29 | 1.99 |
12/21 | 457 | 459 | 455 | 458 | -0.43% | 9,700 | 84億799万 | -1.08% | 27.29 | 1.99 |
12/20 | 458 | 460 | 458 | 460 | +0.44% | 2,800 | 84億4470万 | -0.86% | 27.41 | 2 |
12/19 | 462 | 466 | 458 | 458 | -0.87% | 4,900 | 84億799万 | -1.29% | 27.29 | 1.99 |
12/16 | 462 | 465 | 461 | 462 | -0.43% | 7,000 | 84億8142万 | -0.65% | 27.53 | 2.01 |
12/15 | 475 | 475 | 464 | 464 | -0.22% | 19,500 | 85億1813万 | -0.43% | 27.65 | 2.02 |
12/14 | 468 | 470 | 461 | 465 | 0% | 14,800 | 85億3649万 | -0.21% | 27.71 | 2.02 |
12/13 | 470 | 470 | 461 | 465 | -0.64% | 11,000 | 85億3649万 | -0.21% | 27.71 | 2.02 |
12/12 | 465 | 471 | 463 | 468 | +0.65% | 10,600 | 85億9157万 | +0.21% | 27.89 | 2.04 |
12/09 | 457 | 465 | 455 | 465 | +1.97% | 5,000 | 85億3649万 | -0.43% | 27.71 | 2.02 |
12/08 | 460 | 460 | 456 | 456 | -1.08% | 4,200 | 83億7127万 | -2.36% | 27.17 | 1.99 |
12/07 | 462 | 462 | 455 | 461 | +0.22% | 10,600 | 84億6306万 | -1.5% | 27.47 | 2.01 |
12/06 | 457 | 462 | 457 | 460 | +0.66% | 4,500 | 84億4470万 | -1.92% | 27.41 | 2 |
12/05 | 456 | 460 | 455 | 457 | -1.3% | 14,300 | 83億8963万 | -2.56% | 27.23 | 1.99 |
12/02 | 464 | 468 | 463 | 463 | -0.64% | 3,700 | 84億9978万 | -1.49% | 27.59 | 2.02 |
12/01 | 461 | 466 | 461 | 466 | +1.3% | 4,700 | 85億5485万 | -1.06% | 27.77 | 2.03 |
11/30 | 464 | 469 | 459 | 460 | -0.65% | 22,600 | 84億4470万 | -2.34% | 27.41 | 2 |
11/29 | 460 | 463 | 459 | 463 | +0.65% | 6,800 | 84億9978万 | -1.91% | 27.59 | 2.02 |
11/28 | 462 | 464 | 459 | 460 | -0.43% | 12,300 | 84億4470万 | -2.54% | 27.41 | 2 |
11/25 | 464 | 464 | 462 | 462 | -0.43% | 5,000 | 84億8142万 | -2.33% | 27.53 | 2.01 |
11/24 | 465 | 465 | 461 | 464 | -0.22% | 4,500 | 85億1813万 | -2.11% | 27.65 | 2.02 |
11/22 | 469 | 469 | 463 | 465 | -0.21% | 7,300 | 85億3649万 | -2.11% | 27.71 | 2.02 |
11/21 | 466 | 468 | 465 | 466 | -0.64% | 7,100 | 85億5485万 | -1.89% | 27.77 | 2.03 |
11/18 | 471 | 471 | 467 | 469 | -0.42% | 2,500 | 86億993万 | -1.26% | 27.95 | 2.04 |
11/17 | 468 | 471 | 467 | 471 | 0% | 5,500 | 86億4664万 | -0.63% | 28.07 | 2.05 |
11/16 | 471 | 472 | 470 | 471 | -0.42% | 6,500 | 86億4664万 | -0.63% | 28.07 | 2.05 |
11/15 | 479 | 479 | 471 | 473 | -0.21% | 7,000 | 86億8336万 | 0% | 28.19 | 2.06 |
11/14 | 473 | 474 | 460 | 474 | -1.46% | 20,800 | 87億172万 | +0.42% | 28.24 | 2.06 |
11/11 | 472 | 486 | 472 | 481 | +1.91% | 21,800 | 88億3022万 | +1.91% | 28.66 | 2.09 |
11/10 | 471 | 474 | 471 | 472 | -0.63% | 400 | 86億6500万 | +0.21% | 28.13 | 2.06 |
11/09 | 475 | 477 | 471 | 475 | 0% | 4,200 | 87億2007万 | +1.06% | 28.3 | 2.07 |
11/08 | 477 | 477 | 471 | 475 | +0.21% | 1,400 | 87億2007万 | +1.28% | 28.3 | 2.07 |
11/07 | 469 | 474 | 468 | 474 | +1.28% | 4,600 | 87億172万 | +1.07% | 28.24 | 2.06 |
11/04 | 473 | 473 | 468 | 468 | -1.47% | 5,900 | 85億9157万 | -0.21% | 27.89 | 2.04 |
11/02 | 476 | 478 | 475 | 475 | -0.42% | 2,500 | 87億2007万 | +1.28% | 28.3 | 2.07 |
11/01 | 479 | 479 | 476 | 477 | -0.21% | 2,600 | 87億5679万 | +1.71% | 28.42 | 2.08 |
10/31 | 479 | 480 | 478 | 478 | +0.21% | 2,900 | 87億7515万 | +1.7% | 28.48 | 2.08 |
10/28 | 475 | 477 | 475 | 477 | 0% | 1,100 | 87億5679万 | +1.49% | 28.42 | 2.08 |
10/27 | 474 | 479 | 474 | 477 | +0.85% | 2,000 | 87億5679万 | +1.49% | 28.42 | 2.08 |
10/26 | 480 | 480 | 473 | 473 | -1.05% | 4,700 | 86億8336万 | +0.64% | 28.19 | 2.06 |
10/25 | 478 | 479 | 478 | 478 | -0.62% | 2,500 | 87億7515万 | +1.7% | 28.48 | 2.08 |
10/24 | 473 | 481 | 473 | 481 | +1.69% | 5,300 | 88億3022万 | +2.34% | 28.66 | 2.09 |
10/21 | 478 | 483 | 473 | 473 | -1.66% | 15,000 | 86億8336万 | +0.42% | 28.19 | 2.06 |
10/20 | 481 | 486 | 466 | 481 | -1.64% | 56,600 | 88億3022万 | +2.12% | 28.66 | 2.09 |
10/19 | 481 | 501 | 478 | 489 | +2.09% | 103,100 | 89億7709万 | +3.82% | 29.14 | 2.13 |
10/18 | 466 | 482 | 464 | 479 | +2.79% | 29,300 | 87億9351万 | +1.7% | 28.54 | 2.09 |
10/17 | 465 | 467 | 461 | 466 | +0.87% | 10,500 | 85億5485万 | -1.06% | 27.77 | 2.03 |
10/14 | 456 | 462 | 455 | 462 | +1.54% | 7,200 | 84億8142万 | -1.91% | 27.53 | 2.01 |
10/13 | 455 | 456 | 454 | 455 | -0.44% | 2,700 | 83億5291万 | -3.6% | 27.11 | 1.98 |
10/12 | 457 | 459 | 455 | 457 | 0% | 2,900 | 83億8963万 | -3.38% | 27.23 | 1.99 |
10/11 | 455 | 457 | 454 | 457 | 0% | 7,600 | 83億8963万 | -3.59% | 27.23 | 1.99 |
10/07 | 455 | 457 | 454 | 457 | +0.44% | 4,300 | 83億8963万 | -3.79% | 27.23 | 1.99 |
10/06 | 459 | 460 | 455 | 455 | -0.87% | 2,700 | 83億5291万 | -4.41% | 27.11 | 1.98 |
10/05 | 455 | 460 | 455 | 459 | +0.66% | 4,400 | 84億2634万 | -3.77% | 27.35 | 2 |
10/04 | 457 | 459 | 454 | 456 | -0.44% | 7,600 | 83億7127万 | -4.6% | 27.17 | 1.99 |
10/03 | 457 | 463 | 454 | 458 | -1.29% | 12,700 | 84億799万 | -4.38% | 27.29 | 1.99 |
09/30 | 465 | 465 | 461 | 464 | -0.22% | 5,900 | 85億1813万 | -3.33% | 31.66 | 2.02 |
09/29 | 460 | 470 | 458 | 465 | -3.53% | 29,600 | 85億3649万 | -3.13% | 31.73 | 2.02 |
09/28 | 483 | 483 | 479 | 482 | +0.21% | 12,400 | 88億4858万 | +0.21% | 32.89 | 2.1 |
09/27 | 481 | 482 | 479 | 481 | +0.21% | 16,600 | 88億3022万 | 0% | 32.82 | 2.09 |
09/26 | 480 | 481 | 478 | 480 | -0.21% | 15,500 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/22 | 482 | 482 | 478 | 481 | -0.21% | 19,500 | 88億3022万 | 0% | 32.82 | 2.09 |
09/21 | 480 | 482 | 478 | 482 | +0.42% | 13,500 | 88億4858万 | +0.21% | 32.89 | 2.1 |
09/20 | 482 | 482 | 480 | 480 | -0.21% | 17,200 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/16 | 482 | 482 | 479 | 481 | 0% | 5,200 | 88億3022万 | 0% | 32.82 | 2.09 |
09/15 | 483 | 483 | 479 | 481 | -0.21% | 15,000 | 88億3022万 | 0% | 32.82 | 2.09 |
09/14 | 485 | 485 | 479 | 482 | 0% | 18,200 | 88億4858万 | +0.21% | 32.89 | 2.1 |
09/13 | 482 | 484 | 480 | 482 | +0.21% | 21,300 | 88億4858万 | +0.21% | 32.89 | 2.1 |
09/12 | 481 | 483 | 479 | 481 | 0% | 26,500 | 88億3022万 | 0% | 32.82 | 2.09 |
09/09 | 480 | 482 | 479 | 481 | +0.21% | 9,700 | 88億3022万 | 0% | 32.82 | 2.09 |
09/08 | 481 | 483 | 479 | 480 | 0% | 25,400 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/07 | 479 | 481 | 479 | 480 | 0% | 5,000 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/06 | 481 | 482 | 479 | 480 | -0.21% | 5,100 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/05 | 482 | 483 | 480 | 481 | 0% | 8,200 | 88億3022万 | 0% | 32.82 | 2.09 |
09/02 | 481 | 481 | 480 | 481 | 0% | 3,600 | 88億3022万 | 0% | 32.82 | 2.09 |
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 | |
2007年 9月期 | 5,280 52,800 1/19 | 2,910 29,100 5/21 | 187,510 18,751 5/30 | - | - | +13.76% 10/10 | -23.22% 5/21 |
2008年 9月期 | 4,590 45,900 10/15 | 340 3,400 9/30 | 1,044,070 104,407 8/19 | - | - | +11.51% 5/8 | -66.24% 9/2 |
2009年 9月期 | 644 6,440 6/16 | 161 1,610 12/8 | 730,730 73,073 6/11 | - | - | +90.58% 1/6 | -29.76% 7/13 |
2010年 9月期 | 530 5,300 10/15 | 278 2,786 5/27 2,783 5/26 | 1,333,530 133,353 6/25 | - | - | +52.32% 6/25 | -14.42% 11/19 |
2011年 9月期 | 368 3,680 1/14 | 181 1,811 3/15 | 182,500 18,250 1/13 | 50億408万 | 24億6260万 | +12.22% 11/1 | -36.46% 3/15 |
2012年 9月期 | 310 3,100 3/15 | 168 1,681 12/29 | 329,030 32,903 3/30 | 42億1539万 | 22億8583万 | +43.63% 3/14 | -19.61% 5/15 |
2013年 9月期 | 892 8,920 4/10 | 200 1,995 10/1 | 1,951,220 195,122 4/10 | 121億2946万 | 27億1281万 | +75.83% 4/9 | -29.75% 6/6 |
2014年 9月期 | 730 7,300 1/21 | 480 9/30 | 265,430 26,543 1/20 | 100億3608万 | 68億1506万 | +27.23% 1/20 | -13.43% 5/12 |
2015年 9月期 | 488 11/4 | 401 8/25 | 211,200 7/2 | 69億2865万 | 56億9342万 | +5.78% 7/30 | -8.24% 8/25 |
2016年 9月期 | 2,150 4/1 | 456 10/28 | 4,310,900 12/15 | 309億7732万 | 64億7431万 | +76.48% 12/21 | -33.1% 2/12 |
2017年 9月期 | 1,096 1/16 | 683 4/14 | 482,800 11/1 | 175億6675万 | 110億9059万 | +14.94% 9/29 | -15.96% 2/3 |
2018年 9月期 | 1,794 4/11 | 776 2/9 | 1,231,000 4/6 | 327億9083万 | 141億8377万 | +51.72% 4/6 | -18.29% 8/7 |
2019年 9月期 | 1,255 10/29 | 588 2/13 1/18 | 487,300 3/13 | 229億3896万 | 107億4749万 | +26.72% 3/13 | -31.13% 12/19 |
2020年 9月期 | 994 10/25 | 433 3/17 | 134,200 11/8 | 181億6839万 | 79億1439万 | +31.12% 4/7 | -29.05% 3/17 |
2021年 9月期 | 633 11/16 | 520 11/4 | 142,600 1/4 | 115億7001万 | 95億459万 | +13.85% 11/16 | -5.73% 10/8 |
2022年 9月期 | 550 10/4 | 457 12/28 | 29,600 9/29 | 100億5293万 | 83億5307万 | +3.82% 10/19 | -6.54% 12/28 |
最新 | 466 2023/1/31 | 2,700 | 85億5485万 | +0.65% 463 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- -28%(0.72倍)
- 2004/12/30 vs 2003/12/30
- 76%(1.76倍)
- 2005/12/30 vs 2004/12/30
- 93%(1.93倍)
- 2006/12/29 vs 2005/12/30
- 4%(1.04倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/30 vs 2007/12/28
- -86%(0.14倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -47%(0.53倍)
- 2012/12/28 vs 2011/12/30
- 127%(2.27倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- -16%(0.84倍)
- 2015/12/30 vs 2014/12/30
- 172%(2.72倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- -11%(0.89倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/01/31 vs 2022/12/30
- 2%(1.02倍)
- 過去安値
161円(2008/12/08) - 189%(2.89倍)
466円(1/31)