株価チャート

株価

6/12

前日 (6/11)
2,500
始値
2,500
高値
2,505
安値
2,498
終値 ±0%
2,500
出来高 -96.45%
180

乖離率

株価(5日)
移動平均値
+1.05%
2,474
株価(25日)
移動平均値
+7.85%
2,318
出来高(5日)
移動平均値
-90.44%
1,882

2019/12/11~2020/06/12

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PERPBR
2020
06/122,5002,5052,4982,5000%180-+7.85%--
06/112,5002,5052,4952,500+0.2%5,070-+8.37%--
06/102,4792,5002,4792,495+2.25%2,360-+8.71%--
06/092,4322,4402,4262,440+0.29%1,070-+6.83%--
06/082,4342,4342,4332,433+1.33%730-+6.9%--
06/052,3822,4052,3822,401+0.29%1,510-+6%--
06/042,4032,4192,3942,394+0.88%1,440-+6.16%--
06/032,4392,4392,3732,373+0.13%1,200-+5.8%--
06/022,3342,3702,3342,370+1.67%1,220-+6.28%--
06/012,3312,3312,3312,331-0.77%200-+5.05%--
05/292,3292,3492,3132,349+0.38%320-+6.19%--
05/282,3152,3402,3152,340+2.27%1,270-+6.12%--
05/272,2722,2882,2722,288+0.84%180-+4.14%--
05/262,2502,2702,2502,269+1.7%2,240-+3.56%--
05/252,2372,2372,2312,231+1.27%330-+2.11%--
05/222,2222,2222,2032,203-1.03%260-+1.06%--
05/212,2432,2432,2232,226-1.02%3,500-+2.3%--
05/202,2202,2492,2202,249+1.03%40-+3.59%--
05/192,2002,2302,1672,226+2.82%6,360-+3.01%--
05/182,1802,1802,1612,165-0.69%810-+0.65%--
05/152,1702,1802,1702,180-0.55%800-+1.54%--
05/142,2172,2312,1762,192-1.92%890-+2.33%--
05/132,2392,2422,1332,235-1.89%53,270-+4.68%--
05/122,2712,2782,2712,278+0.18%100-+7.05%--
05/112,2432,2742,2432,274+1.93%730-+7.37%--
05/082,2312,2312,2312,231+1.41%570-+6.04%--
05/072,2002,2002,1932,200-1.21%1,490-+5.06%--
05/012,2412,2412,2272,227-0.27%30-+7.12%--
04/302,2002,2332,2002,233+3.86%120-+8.19%--
04/282,1502,1502,1502,150-0.46%50-+4.98%--
04/272,1102,1602,1102,160+3.65%120-+5.99%--
04/242,0812,0842,0812,084+1.26%1,030-+2.61%--
04/232,0982,0982,0582,058-2.23%90-+1.43%--
04/222,1052,1052,1052,105-2%30-+3.34%--
04/202,1502,1502,1482,148-0.69%160-+5.19%--
04/172,1632,1632,1632,163+0.6%200-+5.62%--
04/152,1342,1502,1322,150+0.99%520-+4.62%--
04/142,1172,1292,1172,129+0.52%260-+3.35%--
04/102,1072,1192,1072,1180%400-+2.32%--
04/092,1182,1182,1182,118+0.71%100-+1.78%--
04/082,1032,1032,1032,103+0.53%250-+0.38%--
04/072,0602,1012,0602,092+4.08%3,330--0.95%--
04/061,9572,0101,9552,010+1.72%2,400--5.68%--
04/031,9801,9861,9761,976-4.12%2,410--8.14%--
04/022,0342,0612,0112,061+0.19%160--5.07%--
04/012,0432,0572,0432,057+2.64%1,030--6.12%--
03/312,0192,0192,0042,004-2.95%30--9.32%--
03/302,0612,0652,0602,065+2.13%430--7.56%--
03/272,0222,0222,0222,022+4.93%80--10.29%--
03/261,9751,9881,9271,927-3.07%270--15.33%--
03/251,9881,9881,9881,988+9.11%50--13.68%--
03/191,8221,8221,8221,822-2.1%10--21.7%--
03/181,8611,8611,8611,861+1.69%1,000--21.01%--
03/171,8301,8301,8301,830-3.17%10--23.21%--
03/161,9881,9881,8901,890-4.93%150--21.64%--
03/122,0462,0461,9881,988-3.07%720--18.56%--
03/112,1062,1312,0512,051-8.23%280--16.86%--
03/062,2352,2352,2352,235-0.22%10--10.28%--
03/042,2402,2402,2402,240-2.61%10--10.72%--
03/032,3852,3852,2942,300-1.88%590--8.95%--
03/022,2242,3442,2242,344+3.08%2,640--7.75%--
02/282,3482,3482,2742,274-4.65%720--10.96%--
02/272,4042,4052,3852,385-0.21%140--7.16%--
02/262,4342,4342,3902,390-3.24%120--7.4%--
02/252,4702,4702,4702,470-2.14%10--4.67%--
02/212,5082,5242,5082,524-1.02%690--2.81%--
02/202,5402,5502,5402,550+1.23%660--1.89%--
02/192,4772,5192,4772,519+1.7%1,820--3.04%--
02/182,5302,5302,4772,477-2.86%460--4.73%--
02/172,5352,5502,5322,550-0.12%360--2.04%--
02/142,5352,5652,5352,553-1.24%480--1.96%--
02/132,5772,5852,5772,585+0.23%1,030--0.77%--
02/122,5792,5792,5792,579+0.66%120--1%--
02/102,6032,6032,5622,562-1.39%290--1.65%--
02/072,5952,6002,5952,598-0.19%120--0.23%--
02/062,5972,6032,5972,603+2.08%40-+0.04%--
02/052,5212,5622,5212,550+0.79%1,180--1.89%--
02/042,5302,5302,5302,530-0.59%20--2.58%--
01/302,6072,6072,5392,545-2.64%490--1.96%--
01/292,6142,6142,6142,614-1.32%70-+0.77%--
01/282,6262,6492,5992,649+0.38%190-+2.32%--
01/272,6702,6702,6212,639-1.71%160-+2.21%--
01/242,6852,6852,6852,685+0.34%10-+4.27%--
01/232,6762,6762,6762,676+0.22%30-+4.25%--
01/222,6732,6732,6702,670-0.19%80-+4.38%--
01/212,6802,6802,6752,675+0.94%220-+4.86%--
01/202,6502,6502,6502,650-0.93%1,000-+4.29%--
01/162,6752,6752,6752,675+0.6%70-+5.69%--
01/102,6102,6592,6102,659+2.27%210-+5.52%--
01/082,5432,6002,5432,600+0.85%210-+3.63%--
01/072,5992,5992,5782,578+2.18%100-+3.08%--
01/062,5232,5232,5232,523-1.94%1,000-+1.24%--
2019
12/302,5732,5732,5732,573+0.27%10-+3.54%--
12/262,5662,5662,5662,5660%10-+3.76%--
12/232,5602,5702,5602,566+0.04%1,050-+4.35%--
12/202,5602,5652,5602,565-0.97%100-+4.78%--
12/162,5902,5902,5832,590+0.15%1,030-+6.23%--
12/132,5342,5892,5342,586+2.05%830-+6.64%--
12/122,5342,5342,5342,534-0.35%50-+5.06%--
12/112,5332,5432,5332,543+0.39%240-+5.83%--

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
2,370
8/9
1,560
3/17
84,000
7/24
+9.34%
5/2
-13.6%
1/16
2009年
7月期
1,804
8/12
821
10/28
34,090
11/7
+18.37%
1/7
-31.27%
10/27
2010年
7月期
1,526
4/6
1,074
11/27
235,850
1/15
+10.42%
4/5
-12.98%
5/26
2011年
7月期
1,435
1/14
1,011
3/15
316,890
11/2
+5.71%
9/21
-17.07%
3/15
2012年
7月期
1,230
8/1
841
7/26
3,810
3/27
+8.53%
10/28
-11.4%
7/25
2013年
7月期
1,581
5/23
833
10/11
77,220
6/13
+13.03%
5/22
-10%
6/7
2014年
7月期
1,694
7/31
1,259
8/28
46,150
1/10
+6.92%
11/28
-9.42%
2/4
2015年
7月期
2,299
6/2

5/28
1,585
10/17
317,380
1/14
+8.48%
12/1
-12.13%
8/26
2016年
7月期
2,036
8/4
1,378
2/12
3,590
1/19
+8.74%
11/9
-15.48%
2/12
2017年
7月期
2,230
7/4
1,550
8/3
4,680
10/28
+8.14%
12/15
-4.72%
4/14
2018年
7月期
2,817
1/22

1/19
2,158
8/14
2,750
10/19
+10.94%
11/8
-8.44%
2/9
2019年
7月期
2,525
10/2
1,844
12/25
10,480
9/19
+8.49%
2/25
-14.18%
12/25

年間値上がり率

2003/12/30 vs 2002/12/30
21%(1.21倍)
2004/12/30 vs 2003/12/30
1%(1.01倍)
2005/12/30 vs 2004/12/30
30%(1.3倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
37%(1.37倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-27%(0.73倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
50%(1.5倍)
2014/12/30 vs 2013/12/30
23%(1.23倍)
2015/12/29 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/29
1%(1.01倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)