株価チャート
株価
12/18
- 前日 (12/17)
- 143
- 始値
- 146
- 高値
- 146
- 安値
- 144
- 終値 +0.7%
- 144
- 出来高 +176.6%
- 13,000
乖離率
- 株価(5日)
移動平均値 - +0.7%
143 - 株価(25日)
移動平均値 - +2.13%
141 - 出来高(5日)
移動平均値 - +44.44%
9,000
2019/07/17~2019/12/18
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 |
---|---|---|---|---|---|---|---|---|---|---|
2019 | ||||||||||
12/18 | 146 | 146 | 144 | 144 | +0.7% | 13,000 | - | +2.13% | - | - |
12/17 | 145 | 145 | 143 | 143 | 0% | 4,700 | - | +1.42% | - | - |
12/16 | 140 | 144 | 140 | 143 | -1.38% | 5,500 | - | +1.42% | - | - |
12/13 | 142 | 145 | 142 | 145 | +3.57% | 19,400 | - | +2.84% | - | - |
12/12 | 141 | 141 | 140 | 140 | -1.41% | 2,400 | - | -0.71% | - | - |
12/11 | 141 | 142 | 140 | 142 | -0.7% | 18,600 | - | +0.71% | - | - |
12/10 | 142 | 143 | 142 | 143 | +0.7% | 6,200 | - | +1.42% | - | - |
12/09 | 143 | 143 | 142 | 142 | +0.71% | 2,700 | - | +0.71% | - | - |
12/06 | 141 | 144 | 141 | 141 | -0.7% | 37,900 | - | +0.71% | - | - |
12/05 | 141 | 142 | 141 | 142 | +1.43% | 23,900 | - | +1.43% | - | - |
12/04 | 139 | 140 | 139 | 140 | -0.71% | 40,200 | - | 0% | - | - |
12/03 | 141 | 141 | 141 | 141 | 0% | 100 | - | +0.71% | - | - |
12/02 | 141 | 141 | 141 | 141 | +0.71% | 12,700 | - | +0.71% | - | - |
11/29 | 140 | 140 | 140 | 140 | +0.72% | 9,600 | - | 0% | - | - |
11/28 | 139 | 140 | 139 | 139 | 0% | 8,200 | - | -0.71% | - | - |
11/27 | 140 | 140 | 139 | 139 | -0.71% | 4,200 | - | -0.71% | - | - |
11/26 | 140 | 140 | 140 | 140 | +0.72% | 1,500 | - | 0% | - | - |
11/25 | 140 | 141 | 139 | 139 | -0.71% | 10,000 | - | 0% | - | - |
11/22 | 138 | 140 | 138 | 140 | +1.45% | 2,100 | - | +0.72% | - | - |
11/21 | 139 | 139 | 138 | 138 | -1.43% | 3,200 | - | -0.72% | - | - |
11/20 | 140 | 140 | 139 | 140 | -0.71% | 131,200 | - | +0.72% | - | - |
11/19 | 141 | 141 | 141 | 141 | 0% | 18,400 | - | +2.17% | - | - |
11/18 | 141 | 141 | 141 | 141 | 0% | 3,800 | - | +2.17% | - | - |
11/15 | 141 | 141 | 141 | 141 | +0.71% | 1,300 | - | +2.17% | - | - |
11/14 | 142 | 142 | 140 | 140 | -1.41% | 1,100 | - | +2.19% | - | - |
11/13 | 142 | 142 | 142 | 142 | -0.7% | 700 | - | +3.65% | - | - |
11/12 | 143 | 143 | 143 | 143 | 0% | 100 | - | +5.15% | - | - |
11/11 | 142 | 144 | 142 | 143 | 0% | 34,500 | - | +5.15% | - | - |
11/08 | 143 | 143 | 142 | 143 | +2.14% | 4,500 | - | +5.15% | - | - |
11/07 | 141 | 141 | 140 | 140 | -0.71% | 9,200 | - | +3.7% | - | - |
11/06 | 142 | 142 | 141 | 141 | +0.71% | 37,900 | - | +4.44% | - | - |
11/05 | 139 | 141 | 139 | 140 | +2.19% | 6,200 | - | +3.7% | - | - |
11/01 | 137 | 137 | 137 | 137 | -2.14% | 1,000 | - | +1.48% | - | - |
10/31 | 138 | 140 | 138 | 140 | +0.72% | 4,300 | - | +3.7% | - | - |
10/30 | 139 | 139 | 138 | 139 | 0% | 1,700 | - | +3.73% | - | - |
10/29 | 138 | 141 | 138 | 139 | +0.72% | 58,100 | - | +3.73% | - | - |
10/28 | 137 | 138 | 137 | 138 | +0.73% | 8,900 | - | +2.99% | - | - |
10/25 | 136 | 137 | 136 | 137 | 0% | 900 | - | +2.24% | - | - |
10/24 | 136 | 137 | 136 | 137 | +0.74% | 30,800 | - | +2.24% | - | - |
10/23 | 135 | 136 | 134 | 136 | +0.74% | 48,900 | - | +2.26% | - | - |
10/21 | 134 | 135 | 134 | 135 | +1.5% | 54,100 | - | +1.5% | - | - |
10/18 | 135 | 135 | 133 | 133 | -2.21% | 2,400 | - | 0% | - | - |
10/17 | 136 | 136 | 136 | 136 | +0.74% | 200 | - | +3.03% | - | - |
10/16 | 135 | 136 | 135 | 135 | +0.75% | 4,900 | - | +2.27% | - | - |
10/15 | 134 | 134 | 134 | 134 | +2.29% | 200 | - | +2.29% | - | - |
10/11 | 131 | 131 | 131 | 131 | +1.55% | 100 | - | +0.77% | - | - |
10/09 | 131 | 131 | 129 | 129 | -1.53% | 300 | - | -0.77% | - | - |
10/08 | 131 | 131 | 131 | 131 | -0.76% | 200 | - | +0.77% | - | - |
10/07 | 132 | 132 | 132 | 132 | +0.76% | 100 | - | +2.33% | - | - |
10/04 | 132 | 132 | 131 | 131 | -0.76% | 1,100 | - | +1.55% | - | - |
10/03 | 131 | 132 | 131 | 132 | -1.49% | 400 | - | +3.13% | - | - |
10/02 | 133 | 134 | 133 | 134 | +0.75% | 1,600 | - | +4.69% | - | - |
09/30 | 134 | 134 | 133 | 133 | -0.75% | 400 | - | +4.72% | - | - |
09/27 | 134 | 134 | 134 | 134 | -0.74% | 200 | - | +5.51% | - | - |
09/26 | 136 | 136 | 135 | 135 | +0.75% | 200 | - | +7.14% | - | - |
09/25 | 135 | 135 | 134 | 134 | -0.74% | 200 | - | +7.2% | - | - |
09/20 | 136 | 136 | 135 | 135 | -0.74% | 300 | - | +8% | - | - |
09/19 | 136 | 136 | 136 | 136 | +2.26% | 100 | - | +9.68% | - | - |
09/18 | 133 | 133 | 133 | 133 | -1.48% | 1,600 | - | +7.26% | - | - |
09/17 | 134 | 135 | 134 | 135 | +0.75% | 3,900 | - | +8.87% | - | - |
09/13 | 133 | 134 | 133 | 134 | +0.75% | 400 | - | +8.94% | - | - |
09/12 | 134 | 135 | 132 | 133 | -1.48% | 8,600 | - | +8.13% | - | - |
09/11 | 133 | 135 | 133 | 135 | +4.65% | 9,500 | - | +9.76% | - | - |
09/10 | 127 | 129 | 127 | 129 | +3.2% | 2,200 | - | +5.74% | - | - |
09/09 | 125 | 125 | 125 | 125 | 0% | 200 | - | +2.46% | - | - |
09/06 | 124 | 125 | 124 | 125 | +1.63% | 900 | - | +2.46% | - | - |
09/05 | 121 | 123 | 121 | 123 | +2.5% | 2,800 | - | 0% | - | - |
09/04 | 120 | 120 | 120 | 120 | -0.83% | 300 | - | -2.44% | - | - |
09/03 | 121 | 121 | 121 | 121 | +0.83% | 600 | - | -1.63% | - | - |
09/02 | 120 | 120 | 120 | 120 | -1.64% | 2,300 | - | -3.23% | - | - |
08/30 | 120 | 122 | 120 | 122 | +1.67% | 300 | - | -1.61% | - | - |
08/27 | 121 | 121 | 120 | 120 | +1.69% | 300 | - | -4% | - | - |
08/26 | 118 | 118 | 118 | 118 | -1.67% | 100 | - | -5.6% | - | - |
08/23 | 120 | 120 | 120 | 120 | 0% | 3,100 | - | -4% | - | - |
08/22 | 120 | 120 | 120 | 120 | +0.84% | 100 | - | -4.76% | - | - |
08/21 | 120 | 120 | 119 | 119 | -1.65% | 5,400 | - | -5.56% | - | - |
08/20 | 121 | 121 | 121 | 121 | +0.83% | 200 | - | -4.72% | - | - |
08/19 | 120 | 122 | 120 | 120 | +0.84% | 900 | - | -5.51% | - | - |
08/16 | 119 | 119 | 119 | 119 | -0.83% | 600 | - | -6.3% | - | - |
08/15 | 120 | 120 | 120 | 120 | -2.44% | 500 | - | -6.25% | - | - |
08/14 | 123 | 123 | 123 | 123 | +1.65% | 200 | - | -3.91% | - | - |
08/13 | 122 | 122 | 121 | 121 | -2.42% | 300 | - | -6.2% | - | - |
08/09 | 123 | 124 | 123 | 124 | -0.8% | 19,500 | - | -3.88% | - | - |
08/08 | 125 | 125 | 125 | 125 | 0% | 200 | - | -3.85% | - | - |
08/07 | 126 | 126 | 124 | 125 | +1.63% | 1,200 | - | -3.85% | - | - |
08/06 | 123 | 123 | 122 | 123 | -1.6% | 12,100 | - | -6.11% | - | - |
08/05 | 127 | 127 | 125 | 125 | -1.57% | 4,500 | - | -4.58% | - | - |
08/02 | 129 | 129 | 127 | 127 | -2.31% | 1,800 | - | -3.05% | - | - |
08/01 | 129 | 131 | 129 | 130 | +0.78% | 300 | - | -1.52% | - | - |
07/31 | 129 | 130 | 128 | 129 | -0.77% | 4,500 | - | -2.27% | - | - |
07/30 | 131 | 131 | 130 | 130 | -0.76% | 1,300 | - | -1.52% | - | - |
07/29 | 131 | 131 | 131 | 131 | +0.77% | 5,200 | - | -0.76% | - | - |
07/26 | 131 | 131 | 130 | 130 | -0.76% | 300 | - | -1.52% | - | - |
07/25 | 130 | 131 | 130 | 131 | 0% | 200 | - | -0.76% | - | - |
07/24 | 133 | 133 | 129 | 131 | 0% | 900 | - | -0.76% | - | - |
07/23 | 131 | 131 | 131 | 131 | +0.77% | 100 | - | -0.76% | - | - |
07/22 | 129 | 131 | 129 | 130 | +0.78% | 300 | - | -1.52% | - | - |
07/19 | 129 | 130 | 129 | 129 | 0% | 700 | - | -2.27% | - | - |
07/18 | 131 | 131 | 128 | 129 | -0.77% | 1,400 | - | -3.01% | - | - |
07/17 | 132 | 132 | 130 | 130 | 0% | 1,200 | - | -2.26% | - | - |
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 | 368 8/9 | 231 3/17 | 634,000 8/10 | +14.83% 4/30 | -16.18% 1/22 |
2009年 7月期 | 256 8/4 | 124 3/10 | 514,000 9/5 | +19.08% 3/27 | -30.41% 10/28 |
2010年 7月期 | 173 8/13 | 115 7/22 | 239,000 12/16 | +8.1% 4/13 | -10.56% 11/27 |
2011年 7月期 | 133 1/17 | 101 3/15 | 221,000 1/12 | +8.5% 7/5 | -14.29% 3/15 |
2012年 7月期 | 120 3/28 3/15 | 93 1/17 1/16 他2件 | 58,000 3/19 | +11.51% 7/5 | -9.87% 5/11 |
2013年 7月期 | 199 5/15 5/14 | 100 9/12 | 873,900 5/16 | +14.74% 1/7 | -15.11% 6/3 |
2014年 7月期 | 189 1/9 | 151 4/11 | 475,700 8/28 | +6.01% 11/18 | -10.63% 2/4 |
2015年 7月期 | 238 6/2 | 152 10/17 | 183,100 4/2 | +12.76% 2/19 | -13.09% 8/24 |
2016年 7月期 | 230 8/11 | 116 7/8 7/7 | 153,600 8/19 | +9.85% 4/22 | -22.74% 2/12 |
2017年 7月期 | 191 12/16 12/15 他2件 | 128 8/3 | 65,200 11/9 | +16.33% 11/16 | -6.96% 4/17 |
2018年 7月期 | 207 1/15 | 158 7/6 | 47,500 9/29 | +7.44% 1/10 | -8.18% 2/13 |
2019年 7月期 | 178 10/5 | 128 7/31 7/18 | 171,300 7/5 | +6.33% 9/21 | -12.46% 12/25 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 46%(1.46倍)
- 2004/12/30 vs 2003/12/30
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/30
- 64%(1.64倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/26 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/26
- -19%(0.81倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- 32%(1.32倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/18 vs 2018/12/28
- 3%(1.03倍)