株価チャート
株価
12/16
- 前日 (12/13)
- 2,678
- 始値
- 2,677
- 高値
- 2,677
- 安値
- 2,677
- 終値 -0.04%
- 2,677
- 出来高 -80%
- 10
乖離率
- 株価(5日)
移動平均値 - +0.79%
2,656 - 株価(25日)
移動平均値 - +4.37%
2,565 - 出来高(5日)
移動平均値 - -58.33%
24
2019/02/05~2019/12/16
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 |
---|---|---|---|---|---|---|---|---|---|---|
2019 | ||||||||||
12/16 | 2,677 | 2,677 | 2,677 | 2,677 | -0.04% | 10 | - | +4.37% | - | - |
12/13 | 2,677 | 2,727 | 2,677 | 2,678 | +1.36% | 50 | - | +4.86% | - | - |
12/12 | 2,642 | 2,642 | 2,642 | 2,642 | +0.04% | 20 | - | +3.89% | - | - |
12/11 | 2,641 | 2,641 | 2,641 | 2,641 | 0% | 20 | - | +4.18% | - | - |
12/10 | 2,641 | 2,641 | 2,641 | 2,641 | -0.53% | 20 | - | +4.55% | - | - |
12/09 | 2,655 | 2,655 | 2,655 | 2,655 | +1.1% | 20 | - | +5.57% | - | - |
12/06 | 2,626 | 2,626 | 2,626 | 2,626 | +0.57% | 20 | - | +5% | - | - |
12/05 | 2,626 | 2,626 | 2,611 | 2,611 | +0.81% | 550 | - | +4.86% | - | - |
12/04 | 2,602 | 2,602 | 2,590 | 2,590 | -0.54% | 50 | - | +4.44% | - | - |
12/03 | 2,580 | 2,604 | 2,580 | 2,604 | -0.08% | 50 | - | +5.43% | - | - |
12/02 | 2,606 | 2,606 | 2,606 | 2,606 | +0.46% | 330 | - | +5.93% | - | - |
11/29 | 2,581 | 2,594 | 2,581 | 2,594 | +0.74% | 20 | - | +5.83% | - | - |
11/28 | 2,575 | 2,575 | 2,575 | 2,575 | +1.22% | 30 | - | +5.49% | - | - |
11/25 | 2,544 | 2,544 | 2,544 | 2,544 | -0.31% | 510 | - | +4.65% | - | - |
11/12 | 2,552 | 2,552 | 2,552 | 2,552 | +0.12% | 100 | - | +5.5% | - | - |
11/07 | 2,549 | 2,549 | 2,549 | 2,549 | -0.04% | 400 | - | +6.08% | - | - |
11/06 | 2,550 | 2,550 | 2,550 | 2,550 | +0.2% | 400 | - | +6.74% | - | - |
11/05 | 2,545 | 2,545 | 2,545 | 2,545 | +1.92% | 160 | - | +7.29% | - | - |
11/01 | 2,499 | 2,499 | 2,497 | 2,497 | +0.36% | 700 | - | +5.98% | - | - |
10/31 | 2,464 | 2,502 | 2,462 | 2,488 | +1.06% | 880 | - | +6.28% | - | - |
10/30 | 2,462 | 2,462 | 2,462 | 2,462 | -1.12% | 100 | - | +5.8% | - | - |
10/29 | 2,463 | 2,490 | 2,463 | 2,490 | +1.43% | 70 | - | +7.61% | - | - |
10/28 | 2,445 | 2,455 | 2,445 | 2,455 | +1.15% | 140 | - | +6.51% | - | - |
10/25 | 2,430 | 2,435 | 2,427 | 2,427 | +0.25% | 140 | - | +5.61% | - | - |
10/24 | 2,424 | 2,426 | 2,421 | 2,421 | +0.88% | 130 | - | +5.58% | - | - |
10/23 | 2,412 | 2,412 | 2,391 | 2,400 | -0.5% | 40 | - | +4.85% | - | - |
10/21 | 2,412 | 2,412 | 2,412 | 2,412 | -1.19% | 110 | - | +5.56% | - | - |
10/18 | 2,412 | 2,441 | 2,412 | 2,441 | +1.2% | 180 | - | +6.97% | - | - |
10/16 | 2,397 | 2,412 | 2,397 | 2,412 | +1.86% | 80 | - | +5.88% | - | - |
10/15 | 2,366 | 2,369 | 2,360 | 2,368 | +2.73% | 110 | - | +4.18% | - | - |
10/04 | 2,305 | 2,305 | 2,305 | 2,305 | -2.33% | 10 | - | +1.63% | - | - |
10/01 | 2,358 | 2,360 | 2,358 | 2,360 | 0% | 50 | - | +4.19% | - | - |
09/26 | 2,360 | 2,360 | 2,360 | 2,360 | +1.16% | 20 | - | +4.47% | - | - |
09/20 | 2,355 | 2,355 | 2,333 | 2,333 | -0.93% | 20 | - | +3.5% | - | - |
09/19 | 2,352 | 2,355 | 2,352 | 2,355 | -0.88% | 30 | - | +4.76% | - | - |
09/17 | 2,343 | 2,376 | 2,343 | 2,376 | +1.5% | 70 | - | +5.98% | - | - |
09/13 | 2,338 | 2,341 | 2,338 | 2,341 | +0.21% | 30 | - | +4.74% | - | - |
09/12 | 2,336 | 2,336 | 2,336 | 2,336 | +4.57% | 20 | - | +4.89% | - | - |
09/05 | 2,167 | 2,234 | 2,167 | 2,234 | +3.09% | 160 | - | +0.63% | - | - |
08/23 | 2,167 | 2,167 | 2,167 | 2,167 | -0.64% | 10 | - | -2.26% | - | - |
08/22 | 2,181 | 2,181 | 2,181 | 2,181 | +2.2% | 30 | - | -1.58% | - | - |
08/21 | 2,134 | 2,134 | 2,134 | 2,134 | -0.61% | 10 | - | -3.66% | - | - |
08/19 | 2,166 | 2,166 | 2,147 | 2,147 | +1.71% | 30 | - | -3.07% | - | - |
08/15 | 2,092 | 2,136 | 2,092 | 2,111 | -1.12% | 30 | - | -4.82% | - | - |
08/13 | 2,144 | 2,144 | 2,135 | 2,135 | -1.02% | 460 | - | -3.96% | - | - |
08/07 | 2,199 | 2,199 | 2,157 | 2,157 | -4.09% | 30 | - | -3.14% | - | - |
08/05 | 2,249 | 2,249 | 2,249 | 2,249 | -2.17% | 10 | - | +0.9% | - | - |
07/24 | 2,299 | 2,299 | 2,299 | 2,299 | -0.04% | 10 | - | +3.09% | - | - |
07/09 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 10 | - | +3.05% | - | - |
07/08 | 2,300 | 2,300 | 2,300 | 2,300 | -0.99% | 100 | - | +2.91% | - | - |
07/05 | 2,322 | 2,323 | 2,322 | 2,323 | +0.26% | 110 | - | +3.75% | - | - |
07/04 | 2,317 | 2,317 | 2,317 | 2,317 | -1.15% | 30 | - | +3.35% | - | - |
07/01 | 2,332 | 2,344 | 2,332 | 2,344 | +2.72% | 110 | - | +4.41% | - | - |
06/28 | 2,256 | 2,282 | 2,256 | 2,282 | +1.42% | 40 | - | +1.51% | - | - |
06/27 | 2,250 | 2,250 | 2,250 | 2,250 | +1.17% | 10 | - | -0.13% | - | - |
06/26 | 2,224 | 2,224 | 2,224 | 2,224 | 0% | 10 | - | -1.51% | - | - |
06/24 | 2,224 | 2,224 | 2,224 | 2,224 | 0% | 10 | - | -1.55% | - | - |
06/19 | 2,224 | 2,224 | 2,224 | 2,224 | +2.07% | 810 | - | -1.55% | - | - |
06/17 | 2,206 | 2,206 | 2,175 | 2,179 | -1.31% | 90 | - | -3.58% | - | - |
06/12 | 2,208 | 2,208 | 2,208 | 2,208 | +0.05% | 30 | - | -2.34% | - | - |
06/10 | 2,182 | 2,215 | 2,182 | 2,207 | +2.94% | 60 | - | -2.39% | - | - |
06/06 | 2,144 | 2,144 | 2,144 | 2,144 | -0.74% | 10 | - | -5.22% | - | - |
06/05 | 2,160 | 2,160 | 2,160 | 2,160 | -0.09% | 10 | - | -4.68% | - | - |
05/31 | 2,162 | 2,162 | 2,162 | 2,162 | +0.7% | 10 | - | -4.67% | - | - |
05/30 | 2,147 | 2,147 | 2,147 | 2,147 | 0% | 10 | - | -5.42% | - | - |
05/29 | 2,147 | 2,147 | 2,147 | 2,147 | +0.19% | 200 | - | -5.58% | - | - |
05/24 | 2,143 | 2,143 | 2,143 | 2,143 | -3.56% | 10 | - | -5.97% | - | - |
05/22 | 2,222 | 2,222 | 2,222 | 2,222 | +0.09% | 10 | - | -2.71% | - | - |
05/16 | 2,220 | 2,220 | 2,220 | 2,220 | -1.11% | 10 | - | -2.84% | - | - |
05/15 | 2,237 | 2,245 | 2,237 | 2,245 | +2.05% | 1,990 | - | -1.75% | - | - |
05/14 | 2,200 | 2,200 | 2,200 | 2,200 | -3.72% | 2,000 | - | -3.68% | - | - |
05/10 | 2,285 | 2,285 | 2,285 | 2,285 | -2.64% | 3,750 | - | +0.09% | - | - |
05/07 | 2,347 | 2,347 | 2,347 | 2,347 | -1.51% | 10 | - | +3.12% | - | - |
04/26 | 2,383 | 2,383 | 2,383 | 2,383 | -0.08% | 10 | - | +5.02% | - | - |
04/24 | 2,405 | 2,405 | 2,385 | 2,385 | -0.46% | 200 | - | +5.48% | - | - |
04/22 | 2,402 | 2,402 | 2,396 | 2,396 | -0.5% | 180 | - | +6.35% | - | - |
04/19 | 2,401 | 2,408 | 2,401 | 2,408 | +0.21% | 40 | - | +7.36% | - | - |
04/18 | 2,421 | 2,421 | 2,403 | 2,403 | -0.08% | 30 | - | +7.76% | - | - |
04/17 | 2,405 | 2,405 | 2,405 | 2,405 | +0.46% | 10 | - | +8.48% | - | - |
04/16 | 2,394 | 2,394 | 2,394 | 2,394 | +7.11% | 10 | - | +8.47% | - | - |
03/29 | 2,223 | 2,235 | 2,223 | 2,235 | +0.18% | 20 | - | +1.78% | - | - |
03/28 | 2,231 | 2,231 | 2,231 | 2,231 | -0.22% | 10 | - | +1.87% | - | - |
03/22 | 2,229 | 2,236 | 2,229 | 2,236 | +1.22% | 20 | - | +2.47% | - | - |
03/19 | 2,209 | 2,209 | 2,209 | 2,209 | +0.09% | 100 | - | +1.61% | - | - |
03/18 | 2,208 | 2,208 | 2,207 | 2,207 | -1.03% | 120 | - | +1.85% | - | - |
03/07 | 2,230 | 2,230 | 2,230 | 2,230 | -0.89% | 10 | - | +3.34% | - | - |
03/06 | 2,250 | 2,250 | 2,250 | 2,250 | +1.44% | 10 | - | +4.9% | - | - |
03/01 | 2,218 | 2,218 | 2,218 | 2,218 | +0.14% | 70 | - | +3.84% | - | - |
02/28 | 2,215 | 2,215 | 2,215 | 2,215 | -1.2% | 10 | - | +4.33% | - | - |
02/27 | 2,242 | 2,242 | 2,242 | 2,242 | -1.23% | 10 | - | +6.11% | - | - |
02/26 | 2,270 | 2,270 | 2,270 | 2,270 | +0.35% | 90 | - | +7.89% | - | - |
02/25 | 2,262 | 2,262 | 2,262 | 2,262 | +1.03% | 20 | - | +7.92% | - | - |
02/21 | 2,239 | 2,239 | 2,239 | 2,239 | +0.58% | 10 | - | +7.18% | - | - |
02/20 | 2,226 | 2,226 | 2,226 | 2,226 | +0.23% | 10 | - | +6.81% | - | - |
02/19 | 2,221 | 2,221 | 2,221 | 2,221 | +1.93% | 10 | - | +6.68% | - | - |
02/12 | 2,179 | 2,179 | 2,179 | 2,179 | +3.03% | 10 | - | +4.81% | - | - |
02/08 | 2,115 | 2,115 | 2,115 | 2,115 | -2.49% | 10 | - | +1.88% | - | - |
02/07 | 2,169 | 2,169 | 2,169 | 2,169 | -0.69% | 10 | - | +4.48% | - | - |
02/06 | 2,184 | 2,184 | 2,184 | 2,184 | +0.41% | 10 | - | +5.15% | - | - |
02/05 | 2,175 | 2,175 | 2,175 | 2,175 | +1.64% | 10 | - | +4.72% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2008年 7月期 | 2,325 8/7 | 1,580 3/17 | 30,200 4/3 | +12.11% 6/2 | -29.27% 10/10 |
2009年 7月期 | 1,813 8/11 | 849 2/23 | 5,400 12/24 | +23.86% 5/7 | -35.7% 10/28 |
2010年 7月期 | 1,599 4/15 | 1,130 11/26 | 21,600 4/15 | +16.67% 4/6 | -15.08% 7/1 |
2011年 7月期 | 1,400 2/4 | 1,146 3/15 | 40,700 2/24 | +9.26% 3/28 | -15.82% 8/19 |
2012年 7月期 | 1,218 3/28 | 850 7/26 | 1,190 4/13 | +13.52% 12/19 | -16.94% 7/26 |
2013年 7月期 | 1,603 5/23 | 859 10/12 | 3,800 4/22 | +15.09% 2/4 | -8.83% 6/27 |
2014年 7月期 | 1,710 7/4 | 1,288 8/12 | 2,020 1/6 | +13.37% 12/3 | -6.61% 5/21 |
2015年 7月期 | 2,347 5/29 | 1,628 10/20 | 18,000 10/31 | +11.56% 4/10 | -16.82% 8/26 |
2016年 7月期 | 2,061 8/7 | 1,502 7/7 | 12,000 12/14 | +9.66% 10/31 | -17.5% 2/9 |
2017年 7月期 | 2,315 7/24 | 1,661 8/9 | 1,010 10/4 | +15.04% 11/9 | -3.92% 4/14 |
2018年 7月期 | 2,898 1/23 | 2,226 8/14 | 810 3/23 | +9.14% 11/22 | -9.89% 10/25 |
2019年 7月期 | 2,568 10/2 | 1,886 12/25 | 3,750 5/10 | +8.5% 4/16 | -13.05% 12/25 |
年間値上がり率
- 2003/12/29 vs 2002/12/30
- 22%(1.22倍)
- 2004/12/30 vs 2003/12/29
- 1%(1.01倍)
- 2005/12/29 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/29
- 7%(1.07倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/26 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/25 vs 2008/12/26
- 39%(1.39倍)
- 2010/12/24 vs 2009/12/25
- 4%(1.04倍)
- 2013/12/26 vs 2012/12/27
- 51%(1.51倍)
- 2014/12/30 vs 2013/12/26
- 24%(1.24倍)
- 2015/12/25 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/25
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/16 vs 2018/12/28
- 33%(1.33倍)