株価チャート
株価
12/13
- 前日 (12/12)
- 36,900
- 始値
- 37,800
- 高値
- 37,800
- 安値
- 37,800
- 終値 +2.44%
- 37,800
- 出来高 ±0%
- 1
乖離率
- 株価（5日）
移動平均値 - +2.27%
36,960 - 株価（25日）
移動平均値 - +9.06%
34,660 - 出来高（5日）
移動平均値 - 0%
1
2018/01/17～2019/12/13
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 | ||||||||||
| 12/13 | 37,800 | 37,800 | 37,800 | 37,800 | +2.44% | 1 | - | +9.06% | - | - |
| 12/12 | 36,900 | 36,900 | 36,900 | 36,900 | +0.54% | 1 | - | +6.98% | - | - |
| 12/11 | 36,700 | 36,700 | 36,700 | 36,700 | 0% | 1 | - | +6.75% | - | - |
| 12/06 | 36,750 | 36,750 | 36,700 | 36,700 | 0% | 2 | - | +7.27% | - | - |
| 11/26 | 36,700 | 36,700 | 36,700 | 36,700 | +1.24% | 1 | - | +7.78% | - | - |
| 11/25 | 36,250 | 36,250 | 36,250 | 36,250 | +0.97% | 1 | - | +7.1% | - | - |
| 11/22 | 35,900 | 35,900 | 35,900 | 35,900 | +0.14% | 1 | - | +6.57% | - | - |
| 11/20 | 35,850 | 35,850 | 35,850 | 35,850 | -2.71% | 5 | - | +6.77% | - | - |
| 11/11 | 36,850 | 36,850 | 36,850 | 36,850 | -0.41% | 28 | - | +9.92% | - | - |
| 11/08 | 37,000 | 37,000 | 37,000 | 37,000 | +0.68% | 1 | - | +10.53% | - | - |
| 11/05 | 36,250 | 36,750 | 36,250 | 36,750 | +3.38% | 28 | - | +10.01% | - | - |
| 11/01 | 35,550 | 35,550 | 35,550 | 35,550 | -1.93% | 1 | - | +6.56% | - | - |
| 10/31 | 36,000 | 36,250 | 36,000 | 36,250 | -0.14% | 2 | - | +8.97% | - | - |
| 10/29 | 36,200 | 36,300 | 36,200 | 36,300 | +6.45% | 178 | - | +9.67% | - | - |
| 10/01 | 34,100 | 34,100 | 34,100 | 34,100 | +1.34% | 1 | - | +3.43% | - | - |
| 09/26 | 33,650 | 33,650 | 33,650 | 33,650 | +5.49% | 2 | - | +2.29% | - | - |
| 09/06 | 31,900 | 31,900 | 31,900 | 31,900 | +5.45% | 1 | - | -2.87% | - | - |
| 08/16 | 30,250 | 30,250 | 30,250 | 30,250 | +0.5% | 9 | - | -7.83% | - | - |
| 08/13 | 30,100 | 30,100 | 30,100 | 30,100 | -2.27% | 10 | - | -8.53% | - | - |
| 08/09 | 30,800 | 30,800 | 30,800 | 30,800 | +0.16% | 7 | - | -6.72% | - | - |
| 08/06 | 30,400 | 30,750 | 30,400 | 30,750 | -8.75% | 11 | - | -7.04% | - | - |
| 07/24 | 33,700 | 33,700 | 33,700 | 33,700 | +0.75% | 2 | - | +1.76% | - | - |
| 07/23 | 33,450 | 33,450 | 33,450 | 33,450 | +2.45% | 1 | - | +1.11% | - | - |
| 07/18 | 32,850 | 32,850 | 32,650 | 32,650 | -2.97% | 11 | - | -1.13% | - | - |
| 07/17 | 33,650 | 33,650 | 33,650 | 33,650 | 0% | 10 | - | +1.89% | - | - |
| 07/12 | 33,650 | 33,650 | 33,650 | 33,650 | -1.03% | 1 | - | +2.06% | - | - |
| 07/10 | 34,000 | 34,000 | 34,000 | 34,000 | +4.29% | 1 | - | +3.39% | - | - |
| 06/17 | 32,600 | 32,600 | 32,600 | 32,600 | 0% | 1 | - | -0.43% | - | - |
| 06/05 | 32,600 | 32,600 | 32,600 | 32,600 | +3% | 1 | - | +0.01% | - | - |
| 06/03 | 31,650 | 31,650 | 31,650 | 31,650 | -1.86% | 1 | - | -2.41% | - | - |
| 05/29 | 32,150 | 32,250 | 32,150 | 32,250 | -2.71% | 92 | - | -0.33% | - | - |
| 05/20 | 33,150 | 33,150 | 33,150 | 33,150 | -3.91% | 9 | - | +2.68% | - | - |
| 05/07 | 34,500 | 34,500 | 34,500 | 34,500 | -3.23% | 1 | - | +6.95% | - | - |
| 04/24 | 35,650 | 35,650 | 35,650 | 35,650 | +1.13% | 1 | - | +10.38% | - | - |
| 04/16 | 35,150 | 35,250 | 35,150 | 35,250 | -1.12% | 21 | - | +9.44% | - | - |
| 04/15 | 35,650 | 35,650 | 35,650 | 35,650 | +7.54% | 1 | - | +10.52% | - | - |
| 03/28 | 33,150 | 33,150 | 33,150 | 33,150 | +3.43% | 1 | - | +2.71% | - | - |
| 03/25 | 32,200 | 32,200 | 32,050 | 32,050 | -3.03% | 22 | - | -1.5% | - | - |
| 03/22 | 33,100 | 33,100 | 33,050 | 33,050 | +2.16% | 130 | - | +0.57% | - | - |
| 03/18 | 32,350 | 32,350 | 32,350 | 32,350 | +0.31% | 4 | - | -2.32% | - | - |
| 02/12 | 31,900 | 32,250 | 31,900 | 32,250 | +2.87% | 4 | - | -3.4% | - | - |
| 02/08 | 31,650 | 31,650 | 31,350 | 31,350 | -3.24% | 3 | - | -6.51% | - | - |
| 02/07 | 32,400 | 32,400 | 32,400 | 32,400 | -1.67% | 1 | - | -3.98% | - | - |
| 02/05 | 32,950 | 32,950 | 32,950 | 32,950 | +2.17% | 2 | - | -2.8% | - | - |
| 01/30 | 32,250 | 32,250 | 32,250 | 32,250 | +1.57% | 1 | - | -5.16% | - | - |
| 01/29 | 31,850 | 31,850 | 31,750 | 31,750 | -3.2% | 91 | - | -7.03% | - | - |
| 01/28 | 32,800 | 32,800 | 32,800 | 32,800 | +2.66% | 1 | - | -4.42% | - | - |
| 01/24 | 31,950 | 31,950 | 31,950 | 31,950 | -2.44% | 1 | - | -7.19% | - | - |
| 01/21 | 32,750 | 32,750 | 32,750 | 32,750 | +1.39% | 1 | - | -5.4% | - | - |
| 01/15 | 32,300 | 32,300 | 32,300 | 32,300 | +2.7% | 2 | - | -7.24% | - | - |
| 01/11 | 31,600 | 31,600 | 31,450 | 31,450 | +3.28% | 182 | - | -10.13% | - | - |
| 01/07 | 30,450 | 30,450 | 30,450 | 30,450 | +5% | 2 | - | -13.5% | - | - |
| 01/04 | 29,000 | 29,000 | 29,000 | 29,000 | +1.9% | 2 | - | -18.16% | - | - |
| 2018 | ||||||||||
| 12/26 | 28,460 | 28,460 | 28,460 | 28,460 | -4.5% | 8 | - | -20.38% | - | - |
| 12/25 | 29,800 | 29,800 | 29,800 | 29,800 | -1.97% | 2 | - | -17.7% | - | - |
| 12/21 | 30,400 | 30,400 | 30,400 | 30,400 | -6.46% | 16 | - | -16.99% | - | - |
| 12/17 | 32,500 | 32,700 | 32,500 | 32,500 | -8.45% | 18 | - | -12.17% | - | - |
| 11/06 | 35,500 | 35,500 | 35,500 | 35,500 | +6.29% | 2 | - | -4.81% | - | - |
| 10/25 | 33,400 | 33,400 | 33,400 | 33,400 | -8.37% | 10 | - | -10.66% | - | - |
| 10/16 | 36,450 | 36,450 | 36,450 | 36,450 | +0.83% | 1 | - | -3.17% | - | - |
| 10/12 | 36,050 | 36,150 | 36,050 | 36,150 | -8.94% | 5 | - | -4.27% | - | - |
| 10/03 | 39,700 | 39,700 | 39,700 | 39,700 | -1.12% | 1 | - | +4.7% | - | - |
| 10/02 | 40,150 | 40,150 | 40,150 | 40,150 | +1.77% | 1 | - | +5.86% | - | - |
| 09/26 | 39,450 | 39,450 | 39,450 | 39,450 | +1.02% | 3 | - | +3.93% | - | - |
| 09/25 | 39,050 | 39,050 | 39,050 | 39,050 | +8.77% | 1 | - | +2.78% | - | - |
| 09/10 | 35,900 | 35,900 | 35,900 | 35,900 | -2.05% | 7 | - | -6.05% | - | - |
| 08/27 | 36,650 | 36,650 | 36,650 | 36,650 | +1.1% | 1 | - | -4.96% | - | - |
| 08/24 | 36,250 | 36,250 | 36,250 | 36,250 | +1.83% | 1 | - | -6.79% | - | - |
| 08/21 | 35,600 | 35,600 | 35,600 | 35,600 | -0.97% | 10 | - | -9.29% | - | - |
| 08/20 | 35,950 | 35,950 | 35,950 | 35,950 | +0.14% | 1 | - | -9.28% | - | - |
| 08/14 | 35,900 | 35,900 | 35,900 | 35,900 | +1.13% | 1 | - | -10.31% | - | - |
| 08/13 | 36,250 | 36,250 | 35,500 | 35,500 | -3.53% | 3 | - | -12.19% | - | - |
| 08/06 | 36,800 | 36,800 | 36,800 | 36,800 | -2.52% | 1 | - | -9.88% | - | - |
| 07/30 | 37,750 | 37,750 | 37,750 | 37,750 | +3% | 15 | - | -8.35% | - | - |
| 07/18 | 36,650 | 36,650 | 36,650 | 36,650 | 0% | 2 | - | -11.67% | - | - |
| 07/17 | 36,650 | 36,650 | 36,650 | 36,650 | +1.1% | 1 | - | -12.39% | - | - |
| 07/12 | 36,250 | 36,250 | 36,250 | 36,250 | -1.49% | 1 | - | -14.1% | - | - |
| 07/03 | 36,800 | 36,800 | 36,800 | 36,800 | -8.11% | 1 | - | -13.49% | - | - |
| 05/11 | 40,050 | 40,050 | 40,050 | 40,050 | 0% | 10 | - | -6.57% | - | - |
| 04/27 | 40,050 | 40,050 | 40,050 | 40,050 | +0.25% | 10 | - | -6.99% | - | - |
| 04/26 | 39,950 | 39,950 | 39,950 | 39,950 | +0.5% | 5 | - | -7.48% | - | - |
| 04/23 | 39,750 | 39,750 | 39,750 | 39,750 | +5.16% | 2 | - | -8.12% | - | - |
| 04/09 | 37,800 | 37,800 | 37,800 | 37,800 | -5.26% | 7 | - | -12.77% | - | - |
| 03/16 | 39,900 | 39,900 | 39,900 | 39,900 | +1.14% | 2 | - | -8.16% | - | - |
| 03/15 | 39,500 | 39,500 | 39,450 | 39,450 | -1.38% | 4 | - | -9.33% | - | - |
| 02/15 | 40,000 | 40,000 | 40,000 | 40,000 | +0.25% | 10 | - | -8.24% | - | - |
| 02/14 | 39,900 | 39,900 | 39,900 | 39,900 | -2.68% | 1 | - | -8.62% | - | - |
| 02/13 | 41,000 | 41,000 | 41,000 | 41,000 | +1.74% | 1 | - | -5.97% | - | - |
| 02/09 | 40,300 | 40,300 | 40,300 | 40,300 | -9.34% | 1 | - | -7.27% | - | - |
| 02/02 | 44,450 | 44,450 | 44,450 | 44,450 | -0.56% | 1 | - | +2.78% | - | - |
| 01/31 | 44,700 | 44,700 | 44,700 | 44,700 | -0.45% | 20 | - | +4.22% | - | - |
| 01/29 | 44,900 | 44,900 | 44,900 | 44,900 | -0.33% | 10 | - | +5.63% | - | - |
| 01/26 | 45,100 | 45,100 | 45,050 | 45,050 | -0.33% | 4 | - | +6.9% | - | - |
| 01/25 | 45,000 | 45,200 | 44,950 | 45,200 | -1.53% | 12 | - | +8.2% | - | - |
| 01/24 | 45,900 | 45,900 | 45,900 | 45,900 | -0.22% | 10 | - | +10.9% | - | - |
| 01/23 | 46,000 | 46,000 | 46,000 | 46,000 | +0.77% | 1 | - | +12.2% | - | - |
| 01/22 | 45,650 | 45,650 | 45,650 | 45,650 | 0% | 4 | - | +12.45% | - | - |
| 01/19 | 45,450 | 45,650 | 45,450 | 45,650 | +0.88% | 12 | - | +13.59% | - | - |
| 01/18 | 45,250 | 45,250 | 45,250 | 45,250 | 0% | 1 | - | +13.75% | - | - |
| 01/17 | 45,250 | 45,250 | 45,250 | 45,250 | -1.09% | 5 | - | +14.8% | - | - |
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 | 23,880 7/23 | 10,960 10/23 | 140 1/20 | +22.99% 6/16 | -37.02% 10/23 |
| 2010年 1月期 | 19,310 4/5 | 14,860 11/27 | 34 12/1 | +15.28% 2/16 | -13.97% 8/31 |
| 2011年 1月期 | 20,310 2/16 | 14,920 8/31 | 740 3/17 | +5.14% 5/2 | -20.69% 9/26 |
| 2012年 1月期 | 18,360 8/4 | 14,580 9/26 | 440 3/12 | +18.63% 2/1 | -10.79% 10/10 |
| 2013年 1月期 | 29,070 5/22 | 14,220 10/10 | 1,600 1/31 12/12 | +15.31% 5/15 | -10.99% 6/27 |
| 2014年 1月期 | 29,480 1/21 | 23,500 8/28 | 400 6/3 | +13.22% 12/8 | -7.78% 4/9 |
| 2015年 1月期 | 36,750 6/8 | 27,220 10/16 | 100 5/14 4/13 | +15.11% 6/5 | -18.28% 8/26 |
| 2016年 1月期 | 32,850 8/7 | 24,150 6/27 | 50 3/11 | +21.91% 12/12 | -15.39% 2/9 |
| 2017年 1月期 | 36,200 7/14 | 26,370 8/8 | 40 5/10 3/23 | +19.26% 1/9 | -1.69% 4/18 |
| 2018年 1月期 | 46,000 1/23 | 34,950 9/6 | 50 8/1 | +10.9% 1/24 | -20.38% 12/26 |
| 2019年 1月期 | 40,150 10/2 | 28,460 12/26 | 182 1/11 | +10.53% 11/8 | -8.53% 8/13 |
年間値上がり率
- 2009/12/28 vs 2008/12/24
- 36%（1.36倍）
- 2010/12/29 vs 2009/12/28
- 6%（1.06倍）
- 2011/12/29 vs 2010/12/29
- -19%（0.81倍）
- 2012/12/27 vs 2011/12/29
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/27
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/25 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/26 vs 2015/12/25
- 11%（1.11倍）
- 2017/12/28 vs 2016/12/26
- 32%（1.32倍）
- 2018/12/26 vs 2017/12/28
- -34%（0.66倍）
- 2019/12/13 vs 2018/12/26
- 33%（1.33倍）