株価チャート
株価
12/17
- 前日 (12/13)
- 30,200
- 始値
- 30,250
- 高値
- 30,450
- 安値
- 30,250
- 終値 +0.83%
- 30,450
- 出来高 +100%
- 2
乖離率
- 株価（5日）
移動平均値 - +0.66%
30,250 - 株価（25日）
移動平均値 - +2.7%
29,650 - 出来高（5日）
移動平均値 - -50%
4
2018/01/15～2019/12/17
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 | ||||||||||
| 12/17 | 30,250 | 30,450 | 30,250 | 30,450 | +0.83% | 2 | - | +2.7% | - | - |
| 12/13 | 30,200 | 30,200 | 30,200 | 30,200 | +0.67% | 1 | - | +2.19% | - | - |
| 12/12 | 30,000 | 30,000 | 30,000 | 30,000 | -0.83% | 1 | - | +1.81% | - | - |
| 12/09 | 30,250 | 30,250 | 30,250 | 30,250 | -0.33% | 1 | - | +2.83% | - | - |
| 11/29 | 30,350 | 30,350 | 30,350 | 30,350 | 0% | 14 | - | +3.39% | - | - |
| 11/21 | 30,300 | 30,350 | 30,300 | 30,350 | +0.33% | 5 | - | +3.52% | - | - |
| 11/20 | 30,250 | 30,250 | 30,250 | 30,250 | -0.66% | 11 | - | +3.32% | - | - |
| 11/11 | 30,450 | 30,450 | 30,450 | 30,450 | -0.49% | 30 | - | +4.05% | - | - |
| 11/08 | 30,600 | 30,600 | 30,600 | 30,600 | +0.66% | 2 | - | +4.79% | - | - |
| 11/05 | 30,400 | 30,400 | 30,400 | 30,400 | +0.83% | 31 | - | +4.26% | - | - |
| 10/30 | 29,990 | 30,150 | 29,990 | 30,150 | +1.34% | 29 | - | +3.56% | - | - |
| 10/29 | 29,750 | 29,750 | 29,750 | 29,750 | +0.3% | 31 | - | +2.14% | - | - |
| 10/28 | 29,910 | 29,910 | 29,660 | 29,660 | -0.7% | 84 | - | +1.71% | - | - |
| 10/25 | 29,930 | 29,930 | 29,870 | 29,870 | -0.17% | 5 | - | +2.21% | - | - |
| 10/24 | 29,920 | 29,920 | 29,920 | 29,920 | +0.77% | 10 | - | +2.18% | - | - |
| 10/11 | 29,690 | 29,690 | 29,690 | 29,690 | +0.2% | 1 | - | +1.23% | - | - |
| 10/01 | 29,630 | 29,630 | 29,630 | 29,630 | +0.78% | 1 | - | +0.88% | - | - |
| 09/19 | 29,400 | 29,400 | 29,400 | 29,400 | +0.17% | 2 | - | -0.04% | - | - |
| 09/18 | 29,350 | 29,350 | 29,350 | 29,350 | +1.8% | 2 | - | -0.33% | - | - |
| 09/13 | 28,830 | 28,830 | 28,830 | 28,830 | -0.28% | 1 | - | -2.29% | - | - |
| 09/11 | 28,910 | 28,910 | 28,910 | 28,910 | +1.87% | 5 | - | -2.21% | - | - |
| 09/09 | 28,380 | 28,380 | 28,380 | 28,380 | +0.57% | 8 | - | -4.15% | - | - |
| 08/09 | 28,220 | 28,220 | 28,220 | 28,220 | +0.32% | 1 | - | -4.94% | - | - |
| 08/08 | 28,130 | 28,130 | 28,130 | 28,130 | +0.21% | 1 | - | -5.54% | - | - |
| 08/07 | 28,070 | 28,070 | 28,070 | 28,070 | +0.25% | 1 | - | -6.01% | - | - |
| 08/06 | 28,000 | 28,000 | 28,000 | 28,000 | -0.11% | 1 | - | -6.58% | - | - |
| 08/05 | 28,030 | 28,030 | 28,030 | 28,030 | -2.74% | 1 | - | -6.78% | - | - |
| 07/23 | 28,820 | 28,820 | 28,820 | 28,820 | +0.49% | 1 | - | -4.39% | - | - |
| 07/18 | 28,850 | 28,850 | 28,680 | 28,680 | -2.38% | 8 | - | -5.06% | - | - |
| 07/17 | 29,380 | 29,380 | 29,380 | 29,380 | -0.1% | 5 | - | -3.06% | - | - |
| 07/16 | 29,730 | 29,730 | 29,410 | 29,410 | -1.64% | 4 | - | -3.31% | - | - |
| 07/04 | 29,900 | 29,900 | 29,900 | 29,900 | +3.78% | 1 | - | -2% | - | - |
| 05/31 | 28,860 | 29,130 | 28,810 | 28,810 | -2.64% | 19 | - | -5.75% | - | - |
| 05/17 | 29,580 | 29,590 | 29,580 | 29,590 | +1.09% | 16 | - | -3.52% | - | - |
| 05/09 | 29,480 | 29,480 | 29,270 | 29,270 | -4.03% | 90 | - | -4.74% | - | - |
| 04/11 | 30,500 | 30,500 | 30,500 | 30,500 | -0.16% | 10 | - | -1.1% | - | - |
| 04/10 | 30,550 | 30,550 | 30,550 | 30,550 | -2.24% | 1 | - | -1.08% | - | - |
| 03/28 | 31,250 | 31,250 | 31,250 | 31,250 | -0.16% | 1 | - | +1.09% | - | - |
| 03/22 | 31,300 | 31,300 | 31,300 | 31,300 | +0.48% | 1 | - | +1.22% | - | - |
| 02/22 | 31,200 | 31,200 | 31,150 | 31,150 | +1.3% | 37 | - | +0.65% | - | - |
| 02/19 | 30,750 | 30,750 | 30,750 | 30,750 | +0.33% | 6 | - | -0.93% | - | - |
| 02/18 | 30,650 | 30,650 | 30,650 | 30,650 | +1.32% | 1 | - | -1.58% | - | - |
| 02/15 | 30,250 | 30,250 | 30,250 | 30,250 | -1.79% | 1 | - | -3.2% | - | - |
| 02/14 | 30,800 | 30,800 | 30,800 | 30,800 | +1.82% | 1 | - | -1.82% | - | - |
| 02/12 | 30,250 | 30,250 | 30,250 | 30,250 | +0.67% | 2 | - | -3.76% | - | - |
| 02/08 | 30,250 | 30,250 | 30,050 | 30,050 | -1.15% | 2 | - | -4.52% | - | - |
| 02/01 | 30,400 | 30,400 | 30,400 | 30,400 | -0.33% | 1 | - | -3.51% | - | - |
| 01/18 | 30,300 | 30,500 | 30,300 | 30,500 | +0.66% | 3 | - | -3.24% | - | - |
| 01/15 | 30,000 | 30,300 | 30,000 | 30,300 | -1.3% | 3 | - | -3.96% | - | - |
| 01/09 | 30,700 | 30,700 | 30,700 | 30,700 | +0.99% | 1 | - | -2.83% | - | - |
| 01/08 | 30,400 | 30,400 | 30,400 | 30,400 | +1.67% | 1 | - | -3.85% | - | - |
| 2018 | ||||||||||
| 12/27 | 29,850 | 29,900 | 29,850 | 29,900 | -1.81% | 26 | - | -5.54% | - | - |
| 12/20 | 30,450 | 30,450 | 30,450 | 30,450 | -2.4% | 1 | - | -4.16% | - | - |
| 12/18 | 31,200 | 31,200 | 31,200 | 31,200 | -2.8% | 1 | - | -2.19% | - | - |
| 11/09 | 32,100 | 32,100 | 32,100 | 32,100 | +1.1% | 9 | - | +0.26% | - | - |
| 11/08 | 31,750 | 31,750 | 31,750 | 31,750 | +1.28% | 1 | - | -1.05% | - | - |
| 11/06 | 31,350 | 31,350 | 31,350 | 31,350 | +0.16% | 2 | - | -2.66% | - | - |
| 11/05 | 31,300 | 31,300 | 31,300 | 31,300 | +0.81% | 1 | - | -3.14% | - | - |
| 10/30 | 30,750 | 31,050 | 30,750 | 31,050 | -3.27% | 2 | - | -4.26% | - | - |
| 10/22 | 31,650 | 32,100 | 31,650 | 32,100 | +1.58% | 16 | - | -1.44% | - | - |
| 10/19 | 31,600 | 31,600 | 31,600 | 31,600 | +1.12% | 25 | - | -3.23% | - | - |
| 10/16 | 31,200 | 31,250 | 31,200 | 31,250 | -0.95% | 2 | - | -4.35% | - | - |
| 10/15 | 31,550 | 31,550 | 31,550 | 31,550 | -1.1% | 1 | - | -3.68% | - | - |
| 10/11 | 31,900 | 31,900 | 31,900 | 31,900 | -4.63% | 21 | - | -2.71% | - | - |
| 10/02 | 33,450 | 33,450 | 33,450 | 33,450 | +0.45% | 1 | - | +1.91% | - | - |
| 10/01 | 33,300 | 33,300 | 33,300 | 33,300 | -0.15% | 1 | - | +1.51% | - | - |
| 09/28 | 33,350 | 33,350 | 33,350 | 33,350 | +0.15% | 1 | - | +1.66% | - | - |
| 09/25 | 33,300 | 33,300 | 33,300 | 33,300 | +3.1% | 2 | - | +1.6% | - | - |
| 09/20 | 32,300 | 32,300 | 32,300 | 32,300 | +3.19% | 3 | - | -1.36% | - | - |
| 09/11 | 31,150 | 31,300 | 31,150 | 31,300 | +1.46% | 21 | - | -4.41% | - | - |
| 09/10 | 30,850 | 30,850 | 30,850 | 30,850 | +0.16% | 7 | - | -5.9% | - | - |
| 09/07 | 30,800 | 30,800 | 30,800 | 30,800 | -1.28% | 1 | - | -6.56% | - | - |
| 09/05 | 31,200 | 31,200 | 31,200 | 31,200 | -0.64% | 2 | - | -5.94% | - | - |
| 08/28 | 31,400 | 31,400 | 31,400 | 31,400 | +0.32% | 15 | - | -5.82% | - | - |
| 08/15 | 31,300 | 31,300 | 31,300 | 31,300 | +0.16% | 1 | - | -6.63% | - | - |
| 08/13 | 31,250 | 31,250 | 31,250 | 31,250 | -5.02% | 25 | - | -7.26% | - | - |
| 08/03 | 32,900 | 32,900 | 32,900 | 32,900 | -2.23% | 1 | - | -2.88% | - | - |
| 08/01 | 33,650 | 33,650 | 33,650 | 33,650 | -1.32% | 1 | - | -1.09% | - | - |
| 07/17 | 34,100 | 34,100 | 34,100 | 34,100 | +0.59% | 2 | - | -0.05% | - | - |
| 07/13 | 33,850 | 33,900 | 33,850 | 33,900 | -2.31% | 2 | - | -0.82% | - | - |
| 06/19 | 34,700 | 34,700 | 34,700 | 34,700 | +1.91% | 10 | - | +1.34% | - | - |
| 05/25 | 34,050 | 34,050 | 34,050 | 34,050 | -0.58% | 1 | - | -0.54% | - | - |
| 04/27 | 34,250 | 34,250 | 34,250 | 34,250 | -0.58% | 2 | - | +0.02% | - | - |
| 04/10 | 34,450 | 34,450 | 34,450 | 34,450 | +0.44% | 10 | - | +0.7% | - | - |
| 04/09 | 34,300 | 34,300 | 34,300 | 34,300 | +7.36% | 8 | - | +0.43% | - | - |
| 03/23 | 31,950 | 31,950 | 31,950 | 31,950 | -4.2% | 27 | - | -6.32% | - | - |
| 03/16 | 33,350 | 33,350 | 33,350 | 33,350 | +2.93% | 39 | - | -2.36% | - | - |
| 03/01 | 32,400 | 32,400 | 32,400 | 32,400 | -1.07% | 1 | - | -5.13% | - | - |
| 02/22 | 32,750 | 32,750 | 32,750 | 32,750 | -0.76% | 4 | - | -4.19% | - | - |
| 02/21 | 33,000 | 33,000 | 33,000 | 33,000 | -0.9% | 1 | - | -3.57% | - | - |
| 02/19 | 33,100 | 33,300 | 33,100 | 33,300 | +2.15% | 5 | - | -2.73% | - | - |
| 02/16 | 32,550 | 32,600 | 32,550 | 32,600 | +0.15% | 4 | - | -4.94% | - | - |
| 02/15 | 32,550 | 32,550 | 32,550 | 32,550 | +0.77% | 1 | - | -5.36% | - | - |
| 02/14 | 32,300 | 32,300 | 32,300 | 32,300 | 0% | 6 | - | -6.32% | - | - |
| 02/13 | 32,300 | 32,300 | 32,300 | 32,300 | -8.63% | 7 | - | -6.56% | - | - |
| 02/02 | 35,350 | 35,350 | 35,350 | 35,350 | -1.81% | 2 | - | +2.2% | - | - |
| 01/29 | 36,000 | 36,000 | 36,000 | 36,000 | +1.55% | 3 | - | +4.37% | - | - |
| 01/17 | 35,500 | 35,500 | 35,450 | 35,450 | -1.39% | 3 | - | +3.19% | - | - |
| 01/16 | 35,650 | 35,950 | 35,650 | 35,950 | +0.84% | 10 | - | +5.09% | - | - |
| 01/15 | 35,650 | 35,650 | 35,650 | 35,650 | -0.14% | 1 | - | +4.71% | - | - |
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 | |
| 2009年 1月期 | 18,590 8/11 | 11,040 3/4 | 502 9/17 | +16.39% 9/17 | -24.95% 2/9 |
| 2010年 1月期 | 15,160 9/17 | 12,800 7/20 | 284 8/13 | +3.27% 1/12 | -8.02% 5/27 |
| 2011年 1月期 | 13,890 7/27 | 11,960 3/17 | 904 7/28 | +6.82% 7/27 | -9.13% 3/17 |
| 2012年 1月期 | 15,240 4/4 | 12,610 8/30 | 600 11/1 | +16.36% 2/6 | -4.64% 6/4 |
| 2013年 1月期 | 22,930 5/20 | 14,570 8/1 | 202 2/8 | +10.44% 3/6 | -7.69% 6/7 |
| 2014年 1月期 | 23,540 7/15 | 19,940 10/9 | 28 3/28 | +8.82% 12/2 | -3.37% 2/4 |
| 2015年 1月期 | 32,800 7/31 7/30 | 22,980 9/2 | 103 4/15 | +11.21% 4/8 | -10.41% 9/8 |
| 2016年 1月期 | 32,700 2/2 | 27,320 1/21 | 484 8/21 | +8.74% 12/17 | -9.48% 1/21 |
| 2017年 1月期 | 35,100 6/5 | 28,250 8/31 | 40 3/3 | +11.33% 6/5 | -6.56% 2/13 |
| 2018年 1月期 | 36,500 12/27 | 31,950 3/23 | 104 12/8 | +1.91% 10/2 | -7.26% 8/13 |
| 2019年 1月期 | 33,650 8/1 | 28,680 7/18 | 90 5/9 | +4.8% 11/8 | -6.78% 8/5 |
年間値上がり率
- 2009/12/30 vs 2008/12/16
- 4%（1.04倍）
- 2010/12/24 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/24
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/20
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/28 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/27 vs 2016/12/28
- 18%（1.18倍）
- 2018/12/27 vs 2017/12/27
- -18%（0.82倍）
- 2019/12/17 vs 2018/12/27
- 2%（1.02倍）