株価チャート
株価
3/26
- 前日 (3/25)
- 129
- 始値
- 128
- 高値
- 129
- 安値
- 128
- 終値 -0.78%
- 128
- 出来高 +232.35%
- 11,300
乖離率
- 株価(5日)
移動平均値 - 0%
128 - 株価(25日)
移動平均値 - -0.78%
129 - 出来高(5日)
移動平均値 - -67.79%
35,080
2019/10/28~2020/03/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
03/26 | 128 | 129 | 128 | 128 | -0.78% | 11,300 | 24億3411万 | -0.78% | - | 0.51 |
03/25 | 128 | 129 | 128 | 129 | +0.78% | 3,400 | 24億5313万 | 0% | - | 0.52 |
03/24 | 127 | 128 | 127 | 128 | +0.79% | 109,700 | 24億3411万 | -0.78% | - | 0.51 |
03/23 | 127 | 127 | 127 | 127 | -0.78% | 38,000 | 24億1509万 | -1.55% | - | 0.51 |
03/19 | 128 | 128 | 128 | 128 | 0% | 13,000 | 24億3411万 | -0.78% | - | 0.51 |
03/18 | 128 | 129 | 128 | 128 | -0.78% | 9,500 | 24億3411万 | -0.78% | - | 0.51 |
03/17 | 128 | 129 | 127 | 129 | -0.77% | 39,500 | 24億5313万 | 0% | - | 0.52 |
03/16 | 128 | 130 | 127 | 130 | +0.78% | 66,300 | 24億7214万 | +0.78% | - | 0.52 |
03/13 | 129 | 130 | 128 | 129 | 0% | 76,900 | 24億5313万 | 0% | - | 0.52 |
03/12 | 129 | 129 | 129 | 129 | -0.77% | 2,300 | 24億5313万 | 0% | - | 0.52 |
03/11 | 129 | 130 | 129 | 130 | +0.78% | 10,600 | 24億7214万 | +0.78% | - | 0.52 |
03/10 | 129 | 130 | 129 | 129 | 0% | 26,000 | 24億5313万 | 0% | - | 0.52 |
03/09 | 129 | 129 | 129 | 129 | 0% | 14,900 | 24億5313万 | 0% | - | 0.52 |
03/06 | 129 | 130 | 129 | 129 | 0% | 8,200 | 24億5313万 | 0% | - | 0.52 |
03/05 | 130 | 130 | 129 | 129 | 0% | 3,200 | 24億5313万 | 0% | - | 0.52 |
03/04 | 129 | 129 | 129 | 129 | 0% | 11,500 | 24億5313万 | 0% | - | 0.52 |
03/03 | 130 | 130 | 129 | 129 | 0% | 8,300 | 24億5313万 | 0% | - | 0.52 |
03/02 | 129 | 130 | 129 | 129 | 0% | 15,900 | 24億5313万 | 0% | - | 0.52 |
02/28 | 129 | 129 | 129 | 129 | 0% | 8,600 | 24億5313万 | 0% | - | 0.52 |
02/27 | 129 | 129 | 129 | 129 | 0% | 9,500 | 24億5313万 | 0% | - | 0.52 |
02/26 | 129 | 129 | 129 | 129 | 0% | 4,800 | 24億5313万 | 0% | - | 0.52 |
02/25 | 129 | 129 | 129 | 129 | 0% | 25,800 | 24億5313万 | 0% | - | 0.52 |
02/21 | 129 | 130 | 129 | 129 | 0% | 2,400 | 24億5313万 | 0% | - | 0.52 |
02/20 | 130 | 130 | 129 | 129 | 0% | 5,400 | 24億5313万 | 0% | - | 0.52 |
02/19 | 130 | 130 | 129 | 129 | 0% | 3,200 | 24億5313万 | 0% | - | 0.52 |
02/18 | 129 | 129 | 129 | 129 | 0% | 38,100 | 24億5313万 | 0% | - | 0.52 |
02/17 | 129 | 130 | 129 | 129 | 0% | 3,000 | 24億5313万 | 0% | - | 0.52 |
02/14 | 129 | 130 | 129 | 129 | 0% | 2,800 | 24億5313万 | 0% | - | 0.52 |
02/13 | 129 | 130 | 129 | 129 | 0% | 16,100 | 24億5313万 | 0% | - | 0.52 |
02/12 | 129 | 130 | 129 | 129 | 0% | 7,400 | 24億5313万 | 0% | - | 0.52 |
02/10 | 129 | 130 | 129 | 129 | 0% | 26,500 | 24億5313万 | 0% | - | 0.52 |
02/07 | 129 | 130 | 129 | 129 | 0% | 125,600 | 24億5313万 | 0% | - | 0.52 |
02/06 | 130 | 131 | 129 | 129 | 0% | 78,600 | 24億5313万 | 0% | - | 0.52 |
02/05 | 129 | 130 | 129 | 129 | 0% | 68,400 | 24億5313万 | 0% | - | 0.52 |
02/04 | 129 | 130 | 129 | 129 | 0% | 124,300 | 24億5313万 | 0% | - | 0.52 |
02/03 | 129 | 130 | 129 | 129 | 0% | 90,000 | 24億5313万 | 0% | - | 0.52 |
01/31 | 129 | 129 | 129 | 129 | 0% | 76,400 | 24億5313万 | -0.77% | - | 0.52 |
01/30 | 129 | 130 | 129 | 129 | 0% | 31,000 | 24億5313万 | -0.77% | - | 0.52 |
01/29 | 130 | 130 | 129 | 129 | -0.77% | 44,600 | 24億5313万 | -0.77% | - | 0.52 |
01/28 | 129 | 130 | 129 | 130 | +0.78% | 98,300 | 24億7214万 | +0.78% | - | 0.52 |
01/27 | 130 | 131 | 129 | 129 | 0% | 201,100 | 24億5313万 | 0% | - | 0.52 |
01/24 | 129 | 130 | 129 | 129 | -0.77% | 237,400 | 24億5313万 | 0% | - | 0.52 |
01/23 | 129 | 130 | 129 | 130 | +0.78% | 15,200 | 24億7214万 | +1.56% | - | 0.52 |
01/22 | 129 | 130 | 129 | 129 | 0% | 77,200 | 24億5313万 | +0.78% | - | 0.52 |
01/21 | 130 | 130 | 129 | 129 | 0% | 29,400 | 24億5313万 | +1.57% | - | 0.52 |
01/20 | 130 | 130 | 129 | 129 | 0% | 25,700 | 24億5313万 | +1.57% | - | 0.52 |
01/17 | 129 | 129 | 129 | 129 | 0% | 63,600 | 24億5313万 | +2.38% | - | 0.52 |
01/16 | 130 | 130 | 129 | 129 | 0% | 77,300 | 24億5313万 | +3.2% | - | 0.52 |
01/15 | 129 | 130 | 129 | 129 | 0% | 91,000 | 24億5313万 | +3.2% | - | 0.52 |
01/14 | 129 | 129 | 129 | 129 | 0% | 82,500 | 24億5313万 | +4.03% | - | 0.52 |
01/10 | 130 | 130 | 129 | 129 | 0% | 45,700 | 24億5313万 | +4.88% | - | 0.52 |
01/09 | 130 | 130 | 129 | 129 | 0% | 47,700 | 24億5313万 | +5.74% | - | 0.52 |
01/08 | 130 | 131 | 129 | 129 | -0.77% | 432,000 | 24億5313万 | +5.74% | - | 0.52 |
01/07 | 130 | 131 | 130 | 130 | 0% | 126,900 | 24億7214万 | +7.44% | - | 0.52 |
01/06 | 130 | 131 | 130 | 130 | 0% | 297,700 | 24億7214万 | +8.33% | - | 0.52 |
2019 | ||||||||||
12/30 | 130 | 131 | 130 | 130 | 0% | 123,200 | 24億7214万 | +9.24% | - | 0.52 |
12/27 | 130 | 131 | 130 | 130 | 0% | 232,000 | 24億7214万 | +10.17% | - | 0.52 |
12/26 | 131 | 131 | 130 | 130 | -0.76% | 335,200 | 24億7214万 | +10.17% | - | 0.52 |
12/25 | 131 | 132 | 130 | 131 | -0.76% | 316,200 | 24億9116万 | +11.97% | - | 0.52 |
12/24 | 136 | 136 | 131 | 132 | -2.22% | 542,700 | 25億1017万 | +13.79% | - | 0.53 |
12/23 | 137 | 145 | 135 | 135 | -1.46% | 1,341,800 | 25億6722万 | +17.39% | - | 0.54 |
12/20 | 137 | 162 | 136 | 137 | +17.09% | 6,800,300 | 26億526万 | +20.18% | - | 0.55 |
12/19 | 119 | 120 | 117 | 117 | -3.31% | 22,000 | 22億2493万 | +3.54% | - | 0.47 |
12/18 | 122 | 124 | 119 | 121 | -1.63% | 31,000 | 23億99万 | +7.08% | - | 0.48 |
12/17 | 124 | 124 | 121 | 123 | 0% | 22,100 | 23億3903万 | +8.85% | - | 0.49 |
12/16 | 122 | 127 | 119 | 123 | +1.65% | 283,700 | 23億3903万 | +9.82% | - | 0.49 |
12/13 | 116 | 121 | 115 | 121 | +5.22% | 116,400 | 23億99万 | +8.04% | - | 0.48 |
12/12 | 116 | 116 | 113 | 115 | 0% | 46,500 | 21億8689万 | +3.6% | - | 0.46 |
12/11 | 115 | 116 | 113 | 115 | 0% | 60,900 | 21億8689万 | +3.6% | - | 0.46 |
12/10 | 112 | 120 | 112 | 115 | +2.68% | 166,900 | 21億8689万 | +3.6% | - | 0.46 |
12/09 | 113 | 113 | 112 | 112 | 0% | 18,200 | 21億2984万 | +0.9% | - | 0.45 |
12/06 | 111 | 112 | 111 | 112 | +0.9% | 14,800 | 21億2984万 | +0.9% | - | 0.45 |
12/05 | 110 | 111 | 110 | 111 | +0.91% | 12,500 | 21億1083万 | 0% | - | 0.44 |
12/04 | 110 | 110 | 110 | 110 | -0.9% | 9,000 | 20億9181万 | -0.9% | - | 0.44 |
12/03 | 110 | 111 | 110 | 111 | 0% | 11,900 | 21億1083万 | 0% | - | 0.44 |
12/02 | 110 | 111 | 110 | 111 | +1.83% | 15,500 | 21億1083万 | +0.91% | - | 0.44 |
11/29 | 110 | 110 | 109 | 109 | -0.91% | 1,700 | 20億7279万 | -0.91% | - | 0.44 |
11/28 | 110 | 110 | 110 | 110 | 0% | 14,300 | 20億9181万 | 0% | - | 0.44 |
11/27 | 112 | 112 | 107 | 110 | 0% | 68,300 | 20億9181万 | 0% | - | 0.44 |
11/26 | 110 | 111 | 109 | 110 | -0.9% | 9,600 | 20億9181万 | 0% | - | 0.44 |
11/25 | 111 | 112 | 110 | 111 | 0% | 15,200 | 21億1083万 | +0.91% | - | 0.44 |
11/22 | 111 | 111 | 109 | 111 | +0.91% | 4,700 | 21億1083万 | +0.91% | - | 0.44 |
11/21 | 111 | 111 | 109 | 110 | -0.9% | 19,700 | 20億9181万 | 0% | - | 0.44 |
11/20 | 110 | 111 | 110 | 111 | +0.91% | 2,900 | 21億1083万 | +1.83% | - | 0.44 |
11/19 | 111 | 111 | 110 | 110 | -0.9% | 5,200 | 20億9181万 | +0.92% | - | 0.44 |
11/18 | 111 | 111 | 109 | 111 | 0% | 2,100 | 21億1083万 | +1.83% | - | 0.44 |
11/15 | 110 | 111 | 110 | 111 | +0.91% | 9,600 | 21億1083万 | +1.83% | - | 0.44 |
11/14 | 111 | 111 | 109 | 110 | 0% | 4,600 | 20億9181万 | +0.92% | - | 0.44 |
11/13 | 112 | 112 | 108 | 110 | -1.79% | 28,300 | 20億9181万 | +1.85% | - | 0.44 |
11/12 | 112 | 112 | 111 | 112 | 0% | 4,400 | 21億2984万 | +3.7% | - | 0.45 |
11/11 | 108 | 112 | 108 | 112 | +1.82% | 20,600 | 21億2984万 | +3.7% | - | 0.45 |
11/08 | 111 | 111 | 110 | 110 | 0% | 6,600 | 20億9181万 | +1.85% | - | 0.44 |
11/07 | 110 | 111 | 110 | 110 | 0% | 15,600 | 20億9181万 | +1.85% | - | 0.44 |
11/06 | 112 | 114 | 110 | 110 | -3.51% | 33,700 | 20億9181万 | +1.85% | - | 0.44 |
11/05 | 112 | 114 | 111 | 114 | +2.7% | 54,500 | 21億6788万 | +5.56% | - | 0.46 |
11/01 | 111 | 112 | 111 | 111 | 0% | 16,300 | 21億1083万 | +3.74% | - | 0.44 |
10/31 | 111 | 113 | 111 | 111 | 0% | 28,500 | 21億1083万 | +3.74% | - | 0.44 |
10/30 | 109 | 112 | 109 | 111 | +3.74% | 90,900 | 21億1083万 | +3.74% | - | 0.44 |
10/29 | 112 | 118 | 107 | 107 | 0% | 278,200 | 20億3476万 | 0% | - | 0.43 |
10/28 | 109 | 110 | 107 | 107 | -1.83% | 19,400 | 20億3476万 | 0% | - | 0.43 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2007年 3月期 | 960 4/7 | 493 12/1 | 259,000 4/6 | - | - | +10.38% 8/23 | -26.62% 5/17 |
2008年 3月期 | 580 5/14 | 341 1/29 | 170,600 12/17 | - | - | +9.11% 3/4 | -13.83% 11/27 |
2009年 3月期 | 410 5/7 | 88 3/4 | 169,200 9/16 | - | - | +28.71% 3/18 | -34.17% 10/10 |
2010年 3月期 | 197 9/10 | 92 4/15 | 183,300 9/10 | - | - | +22.04% 8/10 | -16.95% 11/19 |
2011年 3月期 | 175 5/18 | 80 3/15 | 193,500 10/4 | 28億3780万 | 12億9728万 | +25.27% 4/19 | -26.21% 3/16 |
2012年 3月期 | 158 4/19 | 86 12/27 11/30 | 988,900 4/19 | 25億6212万 | 13億9457万 | +12.23% 3/13 | -16.58% 8/8 |
2013年 3月期 | 350 1/29 | 78 6/4 | 2,319,500 7/18 | 56億7560万 | 12億6484万 | +97.29% 7/18 | -16.9% 4/1 |
2014年 3月期 | 269 5/2 | 115 6/27 | 1,379,600 10/31 | 43億6210万 | 18億6484万 | +32.3% 9/17 | -32.75% 6/7 |
2015年 3月期 | 208 8/4 | 138 10/17 10/14 | 1,852,100 2/12 | 33億7303万 | 22億3787万 | +14.31% 8/1 | -11.5% 10/14 |
2016年 3月期 | 207 6/18 | 100 2/12 8/25 | 8,177,900 6/18 | 33億5681万 | 16億2165万 | +19.89% 10/21 | -22.21% 8/25 |
2017年 3月期 | 174 5/9 | 110 6/24 | 2,350,200 10/25 | 28億2167万 | 17億8381万 | +10.46% 5/11 | -8.97% 6/16 |
2018年 3月期 | 164 9/1 | 128 4/19 4/17 他2件 | 3,444,500 2/22 | 31億1870万 | 24億3411万 | +5.14% 5/10 | -9.03% 2/14 |
2019年 3月期 | 154 8/6 8/1 | 89 12/26 12/25 | 4,239,200 1/23 | 29億2854万 | 16億9246万 | +16.49% 1/23 | -29.07% 12/25 |
年間値上がり率
- 1992/12/29 vs 1991/12/30
- -41%(0.59倍)
- 1993/12/30 vs 1992/12/29
- 28%(1.28倍)
- 1994/12/30 vs 1993/12/30
- -37%(0.63倍)
- 1995/12/29 vs 1994/12/30
- -46%(0.54倍)
- 1996/12/25 vs 1995/12/29
- 37%(1.37倍)
- 1997/12/30 vs 1996/12/25
- -56%(0.44倍)
- 1998/12/28 vs 1997/12/30
- -36%(0.64倍)
- 1999/12/27 vs 1998/12/28
- 10%(1.1倍)
- 2000/12/28 vs 1999/12/27
- -9%(0.91倍)
- 2001/12/26 vs 2000/12/28
- 6%(1.06倍)
- 2002/12/25 vs 2001/12/26
- -24%(0.76倍)
- 2003/12/29 vs 2002/12/25
- 10%(1.1倍)
- 2004/12/29 vs 2003/12/29
- 58%(1.58倍)
- 2005/12/30 vs 2004/12/29
- 107%(2.07倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -70%(0.3倍)
- 2009/12/30 vs 2008/12/30
- 23%(1.23倍)
- 2010/12/30 vs 2009/12/30
- -21%(0.79倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 108%(2.08倍)
- 2013/12/30 vs 2012/12/28
- -5%(0.95倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- -19%(0.81倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)