株価チャート
株価
12/18
- 前日 (12/16)
- 24,350
- 始値
- 24,350
- 高値
- 24,350
- 安値
- 24,350
- 終値 ±0%
- 24,350
- 出来高 -90%
- 4
乖離率
- 株価(5日)
移動平均値 - +0.1%
24,326 - 株価(25日)
移動平均値 - +3.57%
23,511 - 出来高(5日)
移動平均値 - -97.97%
197
2019/05/14~2019/12/18
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 | 24,350 | 24,350 | 24,350 | 24,350 | 0% | 4 | - | +3.57% | - | - |
12/16 | 24,350 | 24,350 | 24,350 | 24,350 | +0.08% | 40 | - | +3.94% | - | - |
12/11 | 24,340 | 24,340 | 24,330 | 24,330 | -0.16% | 2 | - | +4.25% | - | - |
12/10 | 24,430 | 24,430 | 24,320 | 24,370 | +0.58% | 339 | - | +4.84% | - | - |
12/09 | 24,300 | 24,300 | 24,230 | 24,230 | +2.54% | 601 | - | +4.7% | - | - |
12/06 | 24,130 | 24,130 | 23,630 | 23,630 | -2.03% | 620 | - | +2.48% | - | - |
12/05 | 24,120 | 24,120 | 24,120 | 24,120 | 0% | 300 | - | +4.88% | - | - |
12/03 | 24,120 | 24,120 | 24,120 | 24,120 | +0.17% | 139 | - | +5.22% | - | - |
12/02 | 24,080 | 24,080 | 24,080 | 24,080 | +0.42% | 62 | - | +5.41% | - | - |
11/20 | 23,980 | 23,980 | 23,980 | 23,980 | +0.93% | 140 | - | +5.36% | - | - |
11/15 | 23,760 | 23,760 | 23,760 | 23,760 | +0.08% | 1 | - | +4.79% | - | - |
11/11 | 23,740 | 23,740 | 23,740 | 23,740 | +0.72% | 20 | - | +5.01% | - | - |
11/07 | 23,570 | 23,570 | 23,570 | 23,570 | -0.88% | 4 | - | +4.57% | - | - |
11/05 | 23,650 | 23,780 | 23,650 | 23,780 | +2.37% | 9 | - | +5.76% | - | - |
11/01 | 23,230 | 23,230 | 23,230 | 23,230 | -0.43% | 800 | - | +3.62% | - | - |
10/31 | 23,130 | 23,330 | 23,130 | 23,330 | +1.43% | 3 | - | +4.28% | - | - |
10/30 | 23,000 | 23,000 | 23,000 | 23,000 | +0.26% | 8 | - | +3.09% | - | - |
10/29 | 22,840 | 22,950 | 22,840 | 22,940 | +0.66% | 36 | - | +2.93% | - | - |
10/28 | 22,790 | 22,790 | 22,790 | 22,790 | -0.26% | 1 | - | +2.32% | - | - |
10/25 | 22,880 | 22,880 | 22,850 | 22,850 | +0.35% | 34 | - | +2.55% | - | - |
10/02 | 22,790 | 22,790 | 22,770 | 22,770 | +0.57% | 300 | - | +2.18% | - | - |
09/30 | 22,660 | 22,660 | 22,640 | 22,640 | -1.18% | 495 | - | +1.54% | - | - |
09/24 | 22,880 | 22,910 | 22,880 | 22,910 | +1.64% | 120 | - | +2.67% | - | - |
09/12 | 22,540 | 22,540 | 22,540 | 22,540 | +0.76% | 2 | - | +1.01% | - | - |
09/11 | 22,370 | 22,370 | 22,370 | 22,370 | +0.72% | 14 | - | +0.18% | - | - |
09/04 | 22,210 | 22,210 | 22,210 | 22,210 | +0.18% | 80 | - | -0.6% | - | - |
09/02 | 22,170 | 22,170 | 22,170 | 22,170 | +0.82% | 3 | - | -0.87% | - | - |
08/27 | 21,990 | 21,990 | 21,990 | 21,990 | +0.83% | 7 | - | -1.73% | - | - |
08/26 | 21,810 | 21,810 | 21,810 | 21,810 | -1.45% | 1 | - | -2.61% | - | - |
08/22 | 22,130 | 22,130 | 22,130 | 22,130 | +0.05% | 19 | - | -1.24% | - | - |
08/21 | 22,100 | 22,120 | 22,100 | 22,120 | -0.58% | 21 | - | -1.4% | - | - |
08/20 | 22,230 | 22,250 | 22,210 | 22,250 | +0.54% | 4 | - | -0.95% | - | - |
08/19 | 22,130 | 22,130 | 22,130 | 22,130 | +0.73% | 20 | - | -1.63% | - | - |
08/16 | 21,890 | 21,970 | 21,880 | 21,970 | +0.41% | 10 | - | -2.51% | - | - |
08/15 | 21,770 | 21,890 | 21,770 | 21,880 | -0.86% | 3 | - | -3.06% | - | - |
08/14 | 22,080 | 22,080 | 22,070 | 22,070 | +0.23% | 2 | - | -2.4% | - | - |
08/13 | 22,020 | 22,020 | 22,020 | 22,020 | -0.94% | 1 | - | -2.77% | - | - |
08/09 | 22,230 | 22,230 | 22,230 | 22,230 | +0.5% | 10 | - | -2.02% | - | - |
08/08 | 22,130 | 22,130 | 22,120 | 22,120 | +0.18% | 2 | - | -2.65% | - | - |
08/07 | 22,130 | 22,130 | 22,080 | 22,080 | +1.47% | 2 | - | -2.96% | - | - |
08/06 | 21,760 | 21,760 | 21,760 | 21,760 | -2.99% | 2 | - | -4.5% | - | - |
08/05 | 22,440 | 22,440 | 22,430 | 22,430 | -0.8% | 2 | - | -1.75% | - | - |
08/02 | 22,700 | 22,700 | 22,610 | 22,610 | -1.65% | 21 | - | -0.98% | - | - |
08/01 | 22,890 | 22,990 | 22,860 | 22,990 | +0.31% | 152 | - | +0.72% | - | - |
07/31 | 22,920 | 22,920 | 22,920 | 22,920 | -0.65% | 1 | - | +0.53% | - | - |
07/30 | 23,090 | 23,090 | 23,070 | 23,070 | -0.13% | 2 | - | +1.25% | - | - |
07/29 | 23,100 | 23,100 | 23,100 | 23,100 | +0.83% | 1 | - | +1.48% | - | - |
07/26 | 22,890 | 22,910 | 22,860 | 22,910 | +0.09% | 3 | - | +0.73% | - | - |
07/25 | 22,980 | 22,980 | 22,890 | 22,890 | +0.66% | 9 | - | +0.67% | - | - |
07/24 | 22,750 | 22,750 | 22,740 | 22,740 | 0% | 2 | - | +0.07% | - | - |
07/23 | 22,620 | 22,740 | 22,620 | 22,740 | +1.29% | 11 | - | +0.12% | - | - |
07/22 | 22,520 | 22,520 | 22,450 | 22,450 | 0% | 5 | - | -1.12% | - | - |
07/19 | 22,460 | 22,460 | 22,450 | 22,450 | +1.45% | 2 | - | -1.11% | - | - |
07/18 | 22,570 | 22,570 | 22,130 | 22,130 | -2.85% | 131 | - | -2.5% | - | - |
07/17 | 22,770 | 22,780 | 22,730 | 22,780 | -0.39% | 1,519 | - | +0.29% | - | - |
07/16 | 23,040 | 23,040 | 22,870 | 22,870 | -0.78% | 3 | - | +0.72% | - | - |
07/12 | 23,150 | 23,150 | 23,050 | 23,050 | -0.3% | 2 | - | +1.6% | - | - |
07/11 | 23,110 | 23,120 | 23,090 | 23,120 | +1.09% | 3 | - | +2.06% | - | - |
07/10 | 22,880 | 22,880 | 22,870 | 22,870 | -0.22% | 3 | - | +1.11% | - | - |
07/09 | 22,940 | 22,940 | 22,920 | 22,920 | -0.09% | 2 | - | +1.49% | - | - |
07/08 | 23,000 | 23,000 | 22,940 | 22,940 | -0.35% | 2 | - | +1.78% | - | - |
07/05 | 23,020 | 23,020 | 23,020 | 23,020 | -0.3% | 2 | - | +2.3% | - | - |
07/04 | 23,110 | 23,110 | 23,090 | 23,090 | +0.83% | 2 | - | +2.72% | - | - |
07/03 | 22,920 | 22,920 | 22,900 | 22,900 | +0.09% | 2 | - | +2% | - | - |
07/02 | 22,880 | 22,880 | 22,880 | 22,880 | -0.04% | 1 | - | +1.96% | - | - |
07/01 | 22,740 | 22,890 | 22,730 | 22,890 | +1.64% | 214 | - | +2.02% | - | - |
06/28 | 22,480 | 22,520 | 22,470 | 22,520 | +0.45% | 5 | - | +0.42% | - | - |
06/27 | 22,450 | 22,450 | 22,420 | 22,420 | +0.54% | 2 | - | -0.01% | - | - |
06/26 | 22,310 | 22,310 | 22,300 | 22,300 | -1.24% | 2 | - | -0.57% | - | - |
06/25 | 22,650 | 22,650 | 22,580 | 22,580 | +0.13% | 102 | - | +0.61% | - | - |
06/24 | 22,550 | 22,550 | 22,550 | 22,550 | -0.09% | 3 | - | +0.47% | - | - |
06/21 | 22,660 | 22,660 | 22,570 | 22,570 | -0.88% | 12 | - | +0.55% | - | - |
06/20 | 22,780 | 22,780 | 22,770 | 22,770 | +0.98% | 2 | - | +1.45% | - | - |
06/19 | 22,440 | 22,550 | 22,430 | 22,550 | +0.49% | 7 | - | +0.59% | - | - |
06/18 | 22,440 | 22,440 | 22,440 | 22,440 | -0.53% | 1 | - | +0.2% | - | - |
06/17 | 22,560 | 22,560 | 22,560 | 22,560 | +0.76% | 1 | - | +0.86% | - | - |
06/14 | 22,400 | 22,400 | 22,390 | 22,390 | +0.31% | 2 | - | +0.19% | - | - |
06/13 | 22,330 | 22,330 | 22,320 | 22,320 | -1.02% | 2 | - | -0.1% | - | - |
06/12 | 22,560 | 22,560 | 22,550 | 22,550 | -0.09% | 2 | - | +0.95% | - | - |
06/11 | 22,530 | 22,570 | 22,530 | 22,570 | +0.67% | 2 | - | +1.09% | - | - |
06/10 | 22,430 | 22,430 | 22,420 | 22,420 | +0.99% | 2 | - | +0.45% | - | - |
06/07 | 22,210 | 22,210 | 22,200 | 22,200 | -0.27% | 2 | - | -0.55% | - | - |
06/06 | 22,270 | 22,270 | 22,260 | 22,260 | +1.18% | 2 | - | -0.33% | - | - |
06/05 | 22,010 | 22,010 | 22,000 | 22,000 | +1.06% | 2 | - | -1.53% | - | - |
06/04 | 21,790 | 21,790 | 21,770 | 21,770 | -1.14% | 2 | - | -2.59% | - | - |
06/03 | 21,940 | 22,020 | 21,940 | 22,020 | -1.87% | 17 | - | -1.55% | - | - |
05/31 | 22,390 | 22,440 | 22,380 | 22,440 | +0.09% | 3 | - | +0.3% | - | - |
05/30 | 22,430 | 22,430 | 22,420 | 22,420 | -0.84% | 2 | - | +0.25% | - | - |
05/29 | 22,650 | 22,650 | 22,610 | 22,610 | -0.7% | 3 | - | +1.14% | - | - |
05/28 | 22,750 | 22,770 | 22,740 | 22,770 | +0.49% | 3 | - | +1.89% | - | - |
05/27 | 22,670 | 22,670 | 22,660 | 22,660 | +0.98% | 2 | - | +1.5% | - | - |
05/24 | 22,350 | 22,450 | 22,350 | 22,440 | -0.4% | 5 | - | +0.66% | - | - |
05/23 | 22,560 | 22,560 | 22,530 | 22,530 | -0.75% | 3 | - | +1.2% | - | - |
05/22 | 22,700 | 22,700 | 22,700 | 22,700 | +0.49% | 2 | - | +2.13% | - | - |
05/21 | 22,600 | 22,600 | 22,590 | 22,590 | -0.13% | 2 | - | +1.83% | - | - |
05/20 | 22,620 | 22,620 | 22,620 | 22,620 | +0.49% | 9 | - | +2.12% | - | - |
05/17 | 22,500 | 22,510 | 22,490 | 22,510 | +1.81% | 4 | - | +1.78% | - | - |
05/16 | 22,130 | 22,130 | 22,110 | 22,110 | +0.5% | 2 | - | +0.1% | - | - |
05/15 | 21,930 | 22,000 | 21,920 | 22,000 | +1.2% | 4 | - | -0.33% | - | - |
05/14 | 21,740 | 21,740 | 21,740 | 21,740 | -1.45% | 3 | - | -1.45% | - | - |
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 | 12,200 7/31 | 7,350 3/12 | 63 3/6 | +7.69% 8/11 | -24.79% 10/29 |
2010年 1月期 | 9,670 4/21 | 8,250 12/15 | 300 12/30 | +8.96% 4/13 | -7.2% 8/12 |
2011年 1月期 | 9,390 2/18 | 8,010 11/1 | 600 8/2 | +9.86% 2/17 | -10.79% 9/26 |
2012年 1月期 | 8,230 10/11 | 7,170 6/4 | 52 6/6 | +12.05% 2/6 | -8.63% 6/4 |
2013年 1月期 | 12,850 7/25 | 7,420 9/26 | 2,001 9/26 | +11.97% 5/15 | -6.93% 6/7 |
2014年 1月期 | 14,800 1/9 1/8 | 12,000 8/30 | 200 1/21 | +6.66% 12/11 | -10.42% 4/11 |
2015年 1月期 | 18,860 7/21 | 13,280 10/17 | 1,000 9/5 | +13.05% 4/24 | -7.64% 9/7 |
2016年 1月期 | 19,830 8/11 | 15,300 1/21 | 102 2/12 | +7.31% 1/6 | -11.27% 1/21 |
2017年 1月期 | 21,360 6/26 | 16,880 11/9 | 446 7/3 | +8.54% 6/21 | -1.65% 8/18 |
2018年 1月期 | 23,210 7/18 | 20,430 8/18 | 1,000 6/19 | +6.71% 9/28 | -7.24% 2/9 |
2019年 1月期 | 24,800 10/2 | 18,330 12/25 | 1,666 10/11 | +4.37% 12/3 | -11.81% 12/25 |
年間値上がり率
- 2009/12/30 vs 2008/12/25
- -9%(0.91倍)
- 2010/12/08 vs 2009/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/03
- 80%(1.8倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/21 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/21
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/18 vs 2018/12/28
- 25%(1.25倍)