株価チャート
株価
8/18
- 前日 (8/17)
- 4,695
- 始値
- 4,690
- 高値
- 4,690
- 安値
- 4,690
- 終値 -0.11%
- 4,690
- 出来高 +100%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.02%
4,691 - 株価（25日）
移動平均値 - -0.02%
4,691 - 出来高（5日）
移動平均値 - -28.57%
280
2023/02/22～2023/08/18
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 | ||||||||||
| 08/18 | 4,690 | 4,690 | 4,690 | 4,690 | -0.11% | 200 | 85億339万 | -0.02% | 22.37 | 0.87 |
| 08/17 | 4,695 | 4,695 | 4,695 | 4,695 | +0.11% | 100 | 85億1245万 | +0.09% | 22.39 | 0.88 |
| 08/14 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 400 | 85億339万 | -0.02% | 22.37 | 0.87 |
| 08/10 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 200 | 85億339万 | -0.02% | 22.37 | 0.87 |
| 08/08 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 500 | 85億339万 | -0.02% | 22.37 | 0.87 |
| 08/07 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 2,200 | 85億339万 | -0.02% | 22.37 | 0.87 |
| 08/03 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 300 | 85億339万 | -0.04% | 22.37 | 0.87 |
| 08/02 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 300 | 85億339万 | -0.04% | 22.37 | 0.87 |
| 08/01 | 4,695 | 4,695 | 4,690 | 4,690 | -0.11% | 300 | 85億339万 | -0.04% | 22.37 | 0.87 |
| 07/31 | 4,695 | 4,695 | 4,695 | 4,695 | +0.11% | 200 | 85億1245万 | +0.06% | 22.39 | 0.88 |
| 07/28 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 600 | 85億339万 | -0.04% | 22.37 | 0.87 |
| 07/27 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 2,200 | 85億339万 | -0.06% | 22.37 | 0.87 |
| 07/26 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 600 | 85億339万 | -0.06% | 22.37 | 0.87 |
| 07/25 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 2,300 | 85億339万 | -0.06% | 22.37 | 0.87 |
| 07/24 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 600 | 85億339万 | -0.06% | 22.37 | 0.87 |
| 07/21 | 4,690 | 4,690 | 4,690 | 4,690 | +0.11% | 200 | 85億339万 | -0.06% | 22.37 | 0.87 |
| 07/18 | 4,690 | 4,690 | 4,685 | 4,685 | 0% | 200 | 84億9432万 | -0.17% | 22.35 | 0.87 |
| 07/14 | 4,685 | 4,690 | 4,685 | 4,685 | -0.11% | 2,200 | 84億9432万 | -0.17% | 22.35 | 0.87 |
| 07/13 | 4,685 | 4,690 | 4,685 | 4,690 | +0.11% | 200 | 85億339万 | -0.09% | 22.37 | 0.87 |
| 07/12 | 4,685 | 4,685 | 4,685 | 4,685 | -0.11% | 300 | 84億9432万 | -0.19% | 22.35 | 0.87 |
| 07/11 | 4,695 | 4,695 | 4,690 | 4,690 | -0.11% | 200 | 85億339万 | -0.09% | 22.37 | 0.87 |
| 07/06 | 4,695 | 4,695 | 4,695 | 4,695 | 0% | 200 | 85億1245万 | +0.02% | 22.39 | 0.88 |
| 07/05 | 4,700 | 4,700 | 4,695 | 4,695 | 0% | 400 | 85億1245万 | +0.02% | 22.39 | 0.88 |
| 07/04 | 4,695 | 4,695 | 4,695 | 4,695 | 0% | 1,500 | 85億1245万 | +0.02% | 22.39 | 0.88 |
| 07/03 | 4,695 | 4,695 | 4,695 | 4,695 | +0.11% | 400 | 85億1245万 | +0.04% | 22.39 | 0.88 |
| 06/29 | 4,695 | 4,695 | 4,690 | 4,690 | -0.11% | 1,500 | 85億339万 | -0.06% | 22.37 | 0.87 |
| 06/27 | 4,695 | 4,695 | 4,695 | 4,695 | -0.11% | 100 | 85億1245万 | +0.04% | 22.39 | 0.88 |
| 06/26 | 4,695 | 4,700 | 4,695 | 4,700 | +0.11% | 900 | 85億2152万 | +0.15% | 22.42 | 0.88 |
| 06/23 | 4,695 | 4,695 | 4,695 | 4,695 | 0% | 300 | 85億1245万 | +0.04% | 22.39 | 0.88 |
| 06/22 | 4,695 | 4,695 | 4,695 | 4,695 | 0% | 4,900 | 85億1245万 | +0.06% | 22.39 | 0.88 |
| 06/21 | 4,695 | 4,695 | 4,690 | 4,695 | 0% | 5,600 | 85億1245万 | +0.06% | 22.39 | 0.88 |
| 06/20 | 4,695 | 4,695 | 4,695 | 4,695 | 0% | 200 | 85億1245万 | +0.06% | 22.39 | 0.88 |
| 06/19 | 4,700 | 4,700 | 4,695 | 4,695 | -0.11% | 1,400 | 85億1245万 | +0.06% | 22.39 | 0.88 |
| 06/16 | 4,695 | 4,700 | 4,695 | 4,700 | +0.11% | 3,400 | 85億2152万 | +0.71% | 22.42 | 0.88 |
| 06/15 | 4,695 | 4,695 | 4,695 | 4,695 | 0% | 12,700 | 85億1245万 | +1.73% | 22.39 | 0.88 |
| 06/14 | 4,695 | 4,695 | 4,695 | 4,695 | 0% | 600 | 85億1245万 | +2.71% | 22.39 | 0.88 |
| 06/13 | 4,695 | 4,695 | 4,690 | 4,695 | +0.11% | 1,000 | 85億1245万 | +3.99% | 22.39 | 0.88 |
| 06/12 | 4,690 | 4,695 | 4,690 | 4,690 | -0.11% | 4,800 | 85億339万 | +5.18% | 22.37 | 0.87 |
| 06/09 | 4,695 | 4,695 | 4,690 | 4,695 | +0.11% | 1,400 | 85億1245万 | +6.58% | 22.39 | 0.88 |
| 06/08 | 4,695 | 4,695 | 4,690 | 4,690 | -0.11% | 800 | 85億339万 | +7.82% | 22.37 | 0.87 |
| 06/07 | 4,695 | 4,695 | 4,695 | 4,695 | +0.11% | 400 | 85億1245万 | +9.29% | 22.39 | 0.88 |
| 06/06 | 4,695 | 4,695 | 4,690 | 4,690 | 0% | 1,000 | 85億339万 | +10.53% | 22.37 | 0.87 |
| 06/05 | 4,695 | 4,695 | 4,690 | 4,690 | 0% | 10,400 | 85億339万 | +11.93% | 22.37 | 0.87 |
| 06/02 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 1,100 | 85億339万 | +13.34% | 22.37 | 0.87 |
| 06/01 | 4,695 | 4,695 | 4,690 | 4,690 | -0.11% | 400 | 85億339万 | +14.81% | 22.37 | 0.87 |
| 05/31 | 4,690 | 4,695 | 4,690 | 4,695 | +0.11% | 2,300 | 85億1245万 | +16.39% | 22.39 | 0.88 |
| 05/30 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 7,800 | 85億339万 | +17.81% | 22.37 | 0.87 |
| 05/29 | 4,690 | 4,695 | 4,690 | 4,690 | 0% | 16,600 | 85億339万 | +19.37% | 22.37 | 0.87 |
| 05/26 | 4,690 | 4,695 | 4,690 | 4,690 | 0% | 6,000 | 85億339万 | +20.97% | 22.37 | 0.87 |
| 05/25 | 4,690 | 4,695 | 4,690 | 4,690 | 0% | 10,300 | 85億339万 | +22.58% | 22.37 | 0.87 |
| 05/24 | 4,690 | 4,695 | 4,690 | 4,690 | 0% | 3,200 | 85億339万 | +24.21% | 22.37 | 0.87 |
| 05/23 | 4,690 | 4,695 | 4,690 | 4,690 | 0% | 10,800 | 85億339万 | +25.97% | 22.37 | 0.87 |
| 05/22 | 4,690 | 4,695 | 4,690 | 4,690 | 0% | 47,800 | 85億339万 | +27.76% | 22.37 | 0.87 |
| 05/19 | 4,690 | 4,695 | 4,690 | 4,690 | 0% | 13,700 | 85億339万 | +29.56% | 22.37 | 0.87 |
| 05/18 | 4,690 | 4,695 | 4,690 | 4,690 | 0% | 22,100 | 85億339万 | +31.48% | 22.37 | 0.87 |
| 05/17 | 4,690 | 4,695 | 4,690 | 4,690 | 0% | 30,400 | 85億339万 | +33.47% | 22.37 | 0.87 |
| 05/16 | 4,690 | 4,695 | 4,690 | 4,690 | +14.81% | 64,100 | 85億339万 | +35.59% | 22.37 | 0.87 |
| 05/15 | 4,085 | 4,085 | 4,085 | 4,085 | +20.68% | 2,000 | 74億647万 | +19.9% | 19.48 | 0.76 |
| 05/12 | 3,330 | 3,385 | 3,195 | 3,385 | -5.71% | 4,600 | 61億3730万 | +0.18% | 16.15 | 0.63 |
| 05/11 | 3,295 | 3,590 | 3,295 | 3,590 | +8.95% | 2,900 | 65億899万 | +6.28% | 17.12 | 0.67 |
| 05/10 | 3,260 | 3,295 | 3,260 | 3,295 | -0.45% | 1,000 | 59億7413万 | -2.2% | 15.72 | 0.61 |
| 05/09 | 3,330 | 3,330 | 3,300 | 3,310 | -0.6% | 700 | 60億132万 | -1.87% | 15.79 | 0.62 |
| 05/08 | 3,320 | 3,370 | 3,320 | 3,330 | +0.3% | 1,700 | 60億3758万 | -1.39% | 15.88 | 0.62 |
| 05/02 | 3,305 | 3,320 | 3,300 | 3,320 | -0.9% | 800 | 60億1945万 | -1.75% | 15.84 | 0.62 |
| 05/01 | 3,300 | 3,350 | 3,300 | 3,350 | -0.59% | 300 | 60億7385万 | -0.92% | 15.98 | 0.62 |
| 04/28 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 300 | 61億1011万 | -0.33% | 16.07 | 0.63 |
| 04/26 | 3,370 | 3,370 | 3,370 | 3,370 | -0.15% | 100 | 61億1011万 | -0.38% | 16.07 | 0.63 |
| 04/25 | 3,375 | 3,375 | 3,375 | 3,375 | 0% | 100 | 61億1917万 | -0.3% | 16.1 | 0.63 |
| 04/24 | 3,375 | 3,375 | 3,375 | 3,375 | -1.17% | 100 | 61億1917万 | -0.35% | 16.1 | 0.63 |
| 04/21 | 3,410 | 3,420 | 3,410 | 3,415 | +1.34% | 400 | 61億9170万 | +0.86% | 16.29 | 0.64 |
| 04/20 | 3,360 | 3,370 | 3,360 | 3,370 | -0.3% | 500 | 61億1011万 | -0.41% | 16.07 | 0.63 |
| 04/19 | 3,380 | 3,380 | 3,380 | 3,380 | -0.29% | 100 | 61億2824万 | -0.09% | 16.12 | 0.63 |
| 04/18 | 3,390 | 3,390 | 3,390 | 3,390 | -1.02% | 100 | 61億4637万 | +0.3% | 16.17 | 0.63 |
| 04/17 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 100 | 62億983万 | +1.42% | 16.34 | 0.64 |
| 04/12 | 3,390 | 3,425 | 3,390 | 3,425 | +1.33% | 1,000 | 62億983万 | +1.48% | 16.34 | 0.64 |
| 04/11 | 3,380 | 3,380 | 3,380 | 3,380 | -0.29% | 200 | 61億2824万 | +0.21% | 16.12 | 0.63 |
| 04/05 | 3,390 | 3,390 | 3,390 | 3,390 | -0.29% | 100 | 61億4637万 | +0.56% | 16.17 | 0.63 |
| 04/04 | 3,400 | 3,400 | 3,400 | 3,400 | +0.89% | 100 | 61億6450万 | +1.01% | 16.22 | 0.63 |
| 04/03 | 3,370 | 3,410 | 3,370 | 3,370 | 0% | 800 | 61億1011万 | +0.33% | 16.07 | 0.63 |
| 03/30 | 3,370 | 3,370 | 3,370 | 3,370 | +1.51% | 100 | 61億1011万 | +0.48% | 8.46 | 0.64 |
| 03/24 | 3,320 | 3,320 | 3,320 | 3,320 | -1.78% | 100 | 60億1945万 | -0.93% | 8.34 | 0.63 |
| 03/23 | 3,350 | 3,380 | 3,350 | 3,380 | -0.44% | 200 | 61億2824万 | +0.96% | 8.49 | 0.64 |
| 03/22 | 3,425 | 3,425 | 3,360 | 3,395 | +1.19% | 400 | 61億5544万 | +1.56% | 8.52 | 0.64 |
| 03/20 | 3,375 | 3,375 | 3,355 | 3,355 | -0.45% | 300 | 60億8291万 | +0.48% | 8.42 | 0.64 |
| 03/17 | 3,370 | 3,370 | 3,370 | 3,370 | -0.88% | 200 | 61億1011万 | +0.99% | 8.46 | 0.64 |
| 03/16 | 3,285 | 3,400 | 3,285 | 3,400 | +0.15% | 1,100 | 61億6450万 | +1.98% | 8.54 | 0.64 |
| 03/15 | 3,390 | 3,395 | 3,390 | 3,395 | +0.59% | 200 | 61億5544万 | +1.83% | 8.52 | 0.64 |
| 03/14 | 3,385 | 3,420 | 3,280 | 3,375 | -0.3% | 2,300 | 61億1917万 | +1.5% | 8.47 | 0.64 |
| 03/13 | 3,320 | 3,405 | 3,315 | 3,385 | +1.04% | 1,300 | 61億3730万 | +2.11% | 8.5 | 0.64 |
| 03/10 | 3,410 | 3,410 | 3,325 | 3,350 | -1.9% | 600 | 60億7385万 | +1.45% | 8.41 | 0.63 |
| 03/09 | 3,415 | 3,415 | 3,415 | 3,415 | -0.15% | 100 | 61億9170万 | +3.8% | 8.57 | 0.65 |
| 03/08 | 3,425 | 3,425 | 3,420 | 3,420 | +0.15% | 200 | 62億76万 | +4.43% | 8.59 | 0.65 |
| 03/07 | 3,385 | 3,430 | 3,385 | 3,415 | +1.49% | 800 | 61億9170万 | +4.79% | 8.57 | 0.65 |
| 03/06 | 3,345 | 3,365 | 3,345 | 3,365 | +0.15% | 200 | 61億104万 | +3.76% | 8.45 | 0.64 |
| 03/03 | 3,335 | 3,360 | 3,335 | 3,360 | +0.75% | 700 | 60億9198万 | +4.09% | 8.44 | 0.64 |
| 03/01 | 3,335 | 3,335 | 3,335 | 3,335 | +0.45% | 100 | 60億4665万 | +3.76% | 8.37 | 0.63 |
| 02/28 | 3,320 | 3,320 | 3,320 | 3,320 | +0.3% | 200 | 60億1945万 | +3.72% | 8.34 | 0.63 |
| 02/27 | 3,325 | 3,325 | 3,310 | 3,310 | -2.07% | 300 | 60億132万 | +3.89% | 8.31 | 0.63 |
| 02/24 | 3,450 | 3,450 | 3,380 | 3,380 | 0% | 600 | 61億2824万 | +6.52% | 8.49 | 0.64 |
| 02/22 | 3,380 | 3,380 | 3,380 | 3,380 | +2.11% | 200 | 61億2824万 | +7.03% | 8.49 | 0.64 |
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 3月期 | 2,115 423 4/3 | 1,415 283 11/24 283 11/21 | 5,600 28,000 11/8 28,000 5/8 | - | - | +7.17% 1/26 | -15.8% 6/12 |
| 2008年 3月期 | 1,665 333 7/25 | 1,325 265 1/23 265 1/22 | 6,600 33,000 5/8 | - | - | +17.01% 5/14 | -10.84% 4/1 |
| 2009年 3月期 | 1,625 325 5/15 | 850 170 1/16 170 1/7 | 8,600 43,000 1/7 | - | - | +19.57% 6/26 | -28.52% 10/7 |
| 2010年 3月期 | 1,200 240 3/26 | 875 175 4/30 175 4/23 | 3,800 19,000 9/17 | - | - | +13.96% 5/10 | -6.63% 11/30 |
| 2011年 3月期 | 1,450 290 3/25 290 3/24 | 1,115 223 10/15 | 5,400 27,000 3/17 | 29億 | 22億3000万 | +12.71% 2/17 | -13.02% 3/17 |
| 2012年 3月期 | 1,460 292 12/12 | 1,115 223 11/15 | 1,800 9,000 3/22 | 29億2000万 | 22億3000万 | +22.38% 12/12 | -9.24% 8/9 |
| 2013年 3月期 | 1,450 290 3/26 290 3/25 | 1,100 220 7/27 | 4,800 24,000 2/7 | 29億 | 22億 | +10.4% 1/24 | -4.92% 9/7 |
| 2014年 3月期 | 1,620 324 3/24 324 1/20 | 1,305 261 6/7 | 7,400 37,000 9/24 | 32億4000万 | 26億1000万 | +8.06% 3/24 | -10.7% 6/7 |
| 2015年 3月期 | 1,645 329 3/24 329 3/23 | 1,445 289 5/12 | 6,600 33,000 8/19 | 32億9000万 | 28億9000万 | +5.58% 3/23 | -3.81% 10/16 |
| 2016年 3月期 | 1,715 343 6/16 343 6/15 | 1,285 257 2/22 | 4,000 20,000 8/24 | 34億3000万 | 25億7000万 | +7.88% 5/11 | -8.77% 2/15 |
| 2017年 3月期 | 1,500 300 2/3 | 1,270 254 8/12 | 9,600 48,000 10/19 48,000 10/17 | 30億 | 25億4000万 | +6.29% 5/10 | -7.16% 6/24 |
| 2018年 3月期 | 2,020 404 9/21 | 1,340 268 4/17 | 87,400 437,000 9/21 | 40億4000万 | 26億8000万 | +24.83% 9/21 | -5.39% 2/14 |
| 2019年 3月期 | 1,780 10/3 | 1,404 12/26 | 8,700 10/4 | 35億6000万 | 28億800万 | +5.96% 10/3 | -9.18% 12/26 |
| 2020年 3月期 | 1,953 1/23 | 1,420 3/13 | 12,400 2/6 | 39億600万 | 28億4000万 | +9.3% 1/22 | -17.76% 3/13 |
| 2021年 3月期 | 2,390 3/15 | 1,424 4/7 | 9,700 1/7 | 43億3328万 | 28億4800万 | +12.91% 3/1 | -3.39% 11/17 |
| 2022年 3月期 | 3,000 11/12 | 1,905 1/31 | 22,400 1/31 | 54億3927万 | 34億5393万 | +15.83% 10/15 | -13.28% 1/31 |
| 2023年 3月期 | 3,460 2/8 | 2,186 5/16 | 13,600 5/12 | 62億7329万 | 39億6341万 | +35.58% 5/16 | -2.27% 5/19 |
年間値上がり率
- 1995/12/22 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/22
- -33%（0.67倍）
- 1997/12/26 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/25 vs 1997/12/26
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/25
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/27 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/27
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/28 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/27 vs 2006/12/28
- -3%（0.97倍）
- 2008/12/26 vs 2007/12/27
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/26
- 20%（1.2倍）
- 2010/12/29 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/22 vs 2010/12/29
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/22
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/27 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/27
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）