株価チャート

株価

12/18

前日 (12/17)
10,000
始値
10,000
高値
10,000
安値
10,000
終値 ±0%
10,000
出来高 -70.27%
11

乖離率

株価（5日）
移動平均値
+0.36%
9,964
株価（25日）
移動平均値
+1.49%
9,853
出来高（5日）
移動平均値
-93.13%
160

2019/07/11～2019/12/18

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PERPBR
2019
12/1810,00010,00010,00010,0000%11-+1.49%--
12/1710,00010,00010,00010,0000%37-+1.5%--
12/1610,01010,01010,00010,000-0.4%132-+1.52%--
12/139,93010,0409,93010,040+2.66%607-+1.97%--
12/129,8409,8409,7809,780-0.51%14--0.59%--
12/119,8709,9109,8209,830-0.71%407--0.1%--
12/109,9309,9509,9009,900-0.1%348-+0.62%--
12/099,9709,9709,9109,910+0.61%1,596-+0.84%--
12/069,8809,8809,8509,850+0.1%3,139-+0.33%--
12/059,8309,8609,8309,840+0.82%322-+0.26%--
12/049,7109,7609,7109,760+0.1%21--0.45%--
12/039,7409,7509,7409,750-1.12%10--0.45%--
12/029,8209,8609,8209,860+0.61%13-+0.76%--
11/299,8209,8209,8009,8000%10-+0.34%--
11/289,8409,8409,8009,800-0.1%14-+0.51%--
11/279,7909,8109,7809,8100%153-+0.78%--
11/269,8409,8509,8109,810+0.1%41-+1%--
11/259,8209,8309,8009,800+0.31%19-+1.24%--
11/229,7509,7709,7509,770+0.41%10-+1.25%--
11/219,7409,7409,6909,730-1.22%11-+1.14%--
11/199,8709,8709,8509,850-0.1%15-+2.66%--
11/189,8609,8609,8609,8600%5-+3.05%--
11/159,7909,8609,7909,860+0.61%88-+3.3%--
11/149,9309,9309,8009,800-1.11%18-+2.87%--
11/139,9109,9109,9109,910-0.6%10-+4.23%--
11/129,9009,9709,9009,970+0.2%15-+5.07%--
11/119,9509,9809,9509,950+0.51%14-+5.11%--
11/089,9509,9709,9009,900+0.61%678-+4.85%--
11/079,8509,8609,8409,840-0.1%111-+4.44%--
11/069,8909,8909,8509,850+0.51%45-+4.74%--
11/059,7509,8009,7209,800+2.08%63-+4.46%--
11/019,6009,6009,6009,600-0.83%22-+2.51%--
10/309,6809,6809,6709,680-0.82%44-+3.5%--
10/299,6509,7609,6509,760+1.99%143-+4.52%--
10/289,5809,6209,5709,570+0.42%500-+2.7%--
10/259,6209,6209,5109,530-0.1%555-+2.55%--
10/249,4809,5409,4809,540+1.6%156-+3.06%--
10/239,3909,3909,3909,390+0.11%119-+1.85%--
10/219,3809,3809,3509,380-0.11%728-+2.12%--
10/169,3909,3909,3909,390+1.08%3-+2.67%--
10/159,2609,2909,2609,290+3.57%3-+1.99%--
10/108,9708,9908,9508,970-0.77%47--1.16%--
10/099,0409,0409,0409,040-0.11%2--0.08%--
10/079,1009,1009,0509,050-0.55%14-+0.37%--
10/049,1009,1009,1009,100-0.66%9-+1.26%--
10/039,1609,1609,1609,160-1.51%1-+2.31%--
10/029,3209,3209,3009,300-1.06%2-+4.24%--
10/019,4009,4009,4009,400+0.75%1-+5.82%--
09/309,4009,4009,3309,330-1.17%111-+5.55%--
09/269,4009,4509,4009,440+0.53%56-+7.24%--
09/259,2609,3909,2609,390+0.32%11-+7.2%--
09/249,3309,3609,3309,360-0.21%14-+7.39%--
09/209,3809,3809,3809,380-0.32%100-+8.14%--
09/199,4009,4309,4009,410+1.4%38-+8.95%--
09/189,3109,3109,2809,280-1.17%200-+7.96%--
09/179,3409,3909,3409,390+0.97%31-+9.62%--
09/139,2609,3009,2209,3000%124-+8.99%--
09/129,3009,3109,2109,300+0.32%535-+9.33%--
09/119,1809,2709,1809,270+3.81%653-+9.42%--
09/108,9108,9308,9108,930+3.36%27-+5.72%--
09/098,6308,6408,6308,640+0.7%180-+2.37%--
09/068,6108,6108,5808,580+0.47%9-+1.47%--
09/058,5408,5408,5408,540+1.43%1-+0.83%--
09/048,3908,4208,3608,420-0.36%269--0.79%--
09/028,4508,4508,4508,4500%1--0.71%--
08/308,4008,4508,4008,450+2.18%8--0.96%--
08/298,2908,2908,2708,270-0.24%101--3.33%--
08/288,2708,2908,2708,290-0.12%125--3.44%--
08/278,3008,3008,3008,300+0.61%1--3.65%--
08/268,2408,2508,2008,250-1.43%73--4.54%--
08/238,3708,3708,3708,370+0.48%8--3.49%--
08/228,3408,3408,3308,330+0.24%2--4.18%--
08/218,3308,3308,3108,310-1.31%4,453--4.82%--
08/208,4208,4208,4108,420+0.84%3--3.99%--
08/198,3508,3508,3508,350+0.48%1--5.18%--
08/168,3108,3108,2908,310-0.12%38--6.04%--
08/158,3208,3208,2708,320-1.42%166--6.35%--
08/148,4408,4408,4408,440+0.72%3--5.43%--
08/138,3908,3908,3808,380-1.76%2--6.47%--
08/098,6008,6008,5308,530-0.58%4--5.2%--
08/088,5608,5808,5608,580-0.46%3--4.96%--
08/078,5908,6208,5908,620+1.89%13--4.77%--
08/068,4808,4808,4308,460-1.97%16--6.83%--
08/058,7608,7608,6008,630-1.6%146--5.29%--
08/028,8908,8908,7708,770-2.88%34--3.96%--
08/018,9209,0408,9209,030+1.23%5--1.27%--
07/318,9708,9708,9208,920-0.67%11--2.45%--
07/309,0309,0308,9808,980-0.11%9--1.83%--
07/299,0509,0508,9908,9900%12--1.75%--
07/269,0209,0208,9908,990-0.44%4--1.76%--
07/259,0409,0409,0309,0300%2--1.38%--
07/249,0509,0509,0309,030+0.11%28--1.42%--
07/238,9809,0408,9809,020+0.22%80--1.51%--
07/229,0309,0309,0009,000-0.22%558--1.75%--
07/198,9409,0208,8809,020+1.69%27--1.57%--
07/188,9909,0008,8708,870-4.42%408--3.25%--
07/179,2809,2909,2309,280+0.11%552-+1.07%--
07/169,3309,3309,2609,270-0.54%240-+0.98%--
07/129,3509,3509,2909,3200%6-+1.57%--
07/119,3409,3409,2709,320+0.22%116-+1.65%--

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		18,790
7/24		8,100
3/10		273
11/25		+15.87%
6/12		-31.22%
10/27
2010年
1月期		11,280
8/4		7,610
7/22		556
9/25		+7.15%
4/9		-11.01%
11/27
2011年
1月期		8,980
2/18		6,850
6/7		600
11/4		+12.57%
1/17		-15.64%
3/15
2012年
1月期		8,100
3/21		6,320
6/4		178
2/27		+22.14%
1/7		-14.2%
6/4
2013年
1月期		13,200
5/15		6,860
11/12		1,223
4/8		+13.77%
2/1		-14.92%
6/7
2014年
1月期		12,830
1/9		10,350
2/4		400
8/12		+8.36%
6/20		-15.02%
2/4
2015年
1月期		15,790
6/3		10,500
10/17		2,000
6/19		+10.77%
2/20		-13.54%
8/26
2016年
1月期		15,440
8/6
8/3		7,990
7/8		2,000
8/19		+9.86%
9/5		-24.02%
2/12
2017年
1月期		13,080
12/12		8,820
8/4		859
12/12		+15.49%
11/16		-7.2%
4/6
2018年
1月期		14,250
1/16		10,960
7/5		4,726
7/31		+8.77%
1/15		-8.99%
2/13
2019年
1月期		12,320
10/5		8,870
7/18		9,589
2/4		+6.3%
10/5		-12.4%
12/25

年間値上がり率

2009/12/30 vs 2008/12/29
-22%（0.78倍）
2010/12/29 vs 2009/12/30
-3%（0.97倍）
2011/12/30 vs 2010/12/29
-22%（0.78倍）
2012/12/26 vs 2011/12/30
28%（1.28倍）
2013/12/30 vs 2012/12/26
53%（1.53倍）
2014/12/30 vs 2013/12/30
-4%（0.96倍）
2015/12/30 vs 2014/12/30
12%（1.12倍）
2016/12/30 vs 2015/12/30
-9%（0.91倍）
2017/12/29 vs 2016/12/30
8%（1.08倍）
2018/12/28 vs 2017/12/29
-28%（0.72倍）
2019/12/18 vs 2018/12/28
4%（1.04倍）