株価チャート
株価
9/25
- 前日 (9/21)
- 877
- 始値
- 877
- 高値
- 913
- 安値
- 877
- 終値 +4.1%
- 913
- 出来高 +105.15%
- 199,000
乖離率
- 株価(5日)
移動平均値 - +4.82%
871 - 株価(25日)
移動平均値 - +13%
808 - 出来高(5日)
移動平均値 - +82.23%
109,200
2018/05/02~2018/09/25
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 |
---|---|---|---|---|---|---|---|---|---|---|
2018 | ||||||||||
09/25 | 877 | 913 | 877 | 913 | +4.1% | 199,000 | 193億7940万 | +13% | 19.49 | 0.99 |
09/21 | 864 | 879 | 863 | 877 | +1.74% | 97,000 | 186億1526万 | +9.22% | 18.72 | 0.95 |
09/20 | 859 | 870 | 859 | 862 | +0.12% | 59,000 | 182億9687万 | +8.02% | 18.4 | 0.94 |
09/19 | 848 | 864 | 841 | 861 | +2.38% | 91,000 | 182億7564万 | +8.44% | 18.38 | 0.93 |
09/18 | 814 | 848 | 814 | 841 | +3.32% | 100,000 | 178億5112万 | +6.32% | 17.95 | 0.91 |
09/14 | 810 | 820 | 806 | 814 | -0.12% | 145,000 | 172億7802万 | +3.3% | 17.37 | 0.88 |
09/13 | 799 | 815 | 793 | 815 | +1.88% | 85,000 | 172億9924万 | +3.56% | 17.39 | 0.88 |
09/12 | 798 | 802 | 782 | 800 | -0.12% | 33,000 | 169億8085万 | +1.78% | 17.07 | 0.87 |
09/11 | 807 | 810 | 797 | 801 | -0.74% | 30,000 | 170億208万 | +1.78% | 17.1 | 0.87 |
09/10 | 805 | 807 | 801 | 807 | -0.12% | 28,000 | 171億2943万 | +2.54% | 17.22 | 0.88 |
09/07 | 794 | 808 | 789 | 808 | +0.5% | 37,000 | 171億5066万 | +2.8% | 17.24 | 0.88 |
09/06 | 804 | 809 | 799 | 804 | +0.63% | 53,000 | 170億6576万 | +2.29% | 17.16 | 0.87 |
09/05 | 800 | 808 | 788 | 799 | -0.13% | 37,000 | 169億5963万 | +1.65% | 17.05 | 0.87 |
09/04 | 799 | 803 | 792 | 800 | -0.62% | 42,000 | 169億8085万 | +1.78% | 17.07 | 0.87 |
09/03 | 813 | 814 | 785 | 805 | -0.86% | 53,000 | 170億8698万 | +2.42% | 17.18 | 0.87 |
08/31 | 796 | 821 | 796 | 812 | +2.01% | 89,000 | 172億3556万 | +3.18% | 17.33 | 0.88 |
08/30 | 780 | 800 | 778 | 796 | +2.84% | 88,000 | 168億9595万 | +1.14% | 16.99 | 0.86 |
08/29 | 780 | 781 | 774 | 774 | -1.9% | 10,000 | 164億2897万 | -1.78% | 16.52 | 0.84 |
08/28 | 789 | 792 | 785 | 789 | +0.64% | 45,000 | 167億4737万 | +0.13% | 16.84 | 0.86 |
08/27 | 780 | 796 | 774 | 784 | +1.69% | 60,000 | 166億4123万 | -0.63% | 16.73 | 0.85 |
08/24 | 774 | 789 | 771 | 771 | +0.65% | 49,000 | 163億6530万 | -2.28% | 16.45 | 0.84 |
08/23 | 771 | 780 | 766 | 766 | -0.78% | 64,000 | 162億5917万 | -2.92% | 16.35 | 0.83 |
08/22 | 771 | 774 | 770 | 772 | +0.26% | 16,000 | 163億8652万 | -2.28% | 16.48 | 0.84 |
08/21 | 769 | 770 | 766 | 770 | 0% | 11,000 | 163億4407万 | -2.53% | 16.43 | 0.84 |
08/20 | 761 | 771 | 761 | 770 | +0.52% | 8,000 | 163億4407万 | -2.41% | 16.43 | 0.84 |
08/17 | 775 | 775 | 758 | 766 | +0.66% | 18,000 | 162億5917万 | -2.92% | 16.35 | 0.83 |
08/16 | 756 | 764 | 756 | 761 | -1.04% | 25,000 | 161億5304万 | -3.43% | 16.24 | 0.83 |
08/15 | 780 | 784 | 769 | 769 | -0.65% | 5,000 | 163億2284万 | -2.29% | 16.41 | 0.83 |
08/14 | 775 | 789 | 771 | 774 | -0.64% | 47,000 | 164億2897万 | -1.65% | 16.52 | 0.84 |
08/13 | 788 | 791 | 778 | 779 | -1.14% | 37,000 | 165億3510万 | -0.89% | 16.63 | 0.85 |
08/10 | 787 | 800 | 786 | 788 | -1.13% | 25,000 | 167億2614万 | +0.25% | 16.82 | 0.86 |
08/09 | 800 | 801 | 795 | 797 | -0.5% | 21,000 | 169億1717万 | +1.66% | 17.01 | 0.86 |
08/08 | 811 | 811 | 799 | 801 | -1.48% | 60,000 | 170億208万 | +2.3% | 17.1 | 0.87 |
08/07 | 790 | 813 | 790 | 813 | +3.04% | 40,000 | 172億5679万 | +3.96% | 17.35 | 0.88 |
08/06 | 800 | 800 | 789 | 789 | -0.88% | 16,000 | 167億4737万 | +1.02% | 16.84 | 0.86 |
08/03 | 804 | 804 | 794 | 796 | -2.09% | 15,000 | 168億9595万 | +1.92% | 16.99 | 0.86 |
08/02 | 819 | 825 | 813 | 813 | +0.87% | 28,000 | 172億5679万 | +4.1% | 17.35 | 0.88 |
08/01 | 794 | 809 | 794 | 806 | +0.62% | 23,000 | 171億821万 | +3.2% | 17.2 | 0.87 |
07/31 | 807 | 807 | 799 | 801 | -1.84% | 23,000 | 170億208万 | +2.69% | 17.1 | 0.87 |
07/30 | 810 | 817 | 794 | 816 | +0.74% | 39,000 | 173億2047万 | +4.62% | 17.42 | 0.89 |
07/27 | 815 | 817 | 808 | 810 | -0.61% | 18,000 | 171億9311万 | +3.98% | 17.29 | 0.88 |
07/26 | 800 | 815 | 800 | 815 | +2.77% | 21,000 | 172億9924万 | +4.62% | 17.39 | 0.88 |
07/25 | 803 | 803 | 792 | 793 | -0.63% | 21,000 | 168億3227万 | +1.93% | 16.92 | 0.86 |
07/24 | 785 | 798 | 785 | 798 | +1.66% | 23,000 | 169億3840万 | +2.44% | 17.03 | 0.87 |
07/23 | 780 | 786 | 775 | 785 | +0.64% | 27,000 | 166億6246万 | +0.64% | 16.75 | 0.85 |
07/20 | 785 | 785 | 777 | 780 | +0.39% | 4,000 | 165億5633万 | -0.26% | 16.65 | 0.85 |
07/19 | 776 | 780 | 770 | 777 | +0.65% | 21,000 | 164億9265万 | -1.02% | 16.58 | 0.84 |
07/18 | 773 | 775 | 771 | 772 | +0.65% | 8,000 | 163億8652万 | -2.03% | 16.48 | 0.84 |
07/17 | 751 | 770 | 751 | 767 | +1.86% | 24,000 | 162億8039万 | -2.91% | 16.37 | 0.83 |
07/13 | 749 | 753 | 741 | 753 | +0.8% | 28,000 | 159億8323万 | -5.04% | 16.07 | 0.82 |
07/12 | 744 | 747 | 744 | 747 | +0.4% | 7,000 | 158億5587万 | -6.16% | 15.94 | 0.81 |
07/11 | 738 | 750 | 738 | 744 | -1.2% | 4,000 | 157億9219万 | -7% | 15.88 | 0.81 |
07/10 | 770 | 775 | 753 | 753 | -1.95% | 14,000 | 159億8323万 | -6.23% | 16.07 | 0.82 |
07/09 | 769 | 769 | 765 | 768 | +1.32% | 6,000 | 163億162万 | -4.71% | 16.39 | 0.83 |
07/06 | 774 | 774 | 750 | 758 | +0.8% | 36,000 | 160億8936万 | -6.07% | 16.18 | 0.82 |
07/05 | 766 | 766 | 747 | 752 | -1.57% | 56,000 | 159億6200万 | -7.05% | 16.05 | 0.82 |
07/04 | 769 | 775 | 764 | 764 | -1.93% | 39,000 | 162億1671万 | -5.8% | 16.31 | 0.83 |
07/03 | 793 | 793 | 773 | 779 | -1.27% | 20,000 | 165億3510万 | -4.06% | 16.63 | 0.85 |
07/02 | 799 | 805 | 789 | 789 | -1.38% | 23,000 | 167億4737万 | -3.07% | 16.84 | 0.86 |
06/29 | 790 | 800 | 787 | 800 | +0.5% | 18,000 | 169億8085万 | -1.96% | 17.07 | 0.87 |
06/28 | 796 | 799 | 793 | 796 | 0% | 6,000 | 168億9595万 | -2.57% | 16.99 | 0.86 |
06/27 | 790 | 800 | 790 | 796 | +0.76% | 21,000 | 168億9595万 | -2.81% | 16.99 | 0.86 |
06/26 | 789 | 794 | 789 | 790 | -0.88% | 29,000 | 167億6859万 | -3.89% | 16.86 | 0.86 |
06/25 | 798 | 803 | 797 | 797 | -0.87% | 9,000 | 169億1717万 | -3.39% | 17.01 | 0.86 |
06/22 | 796 | 806 | 795 | 804 | +1.01% | 22,000 | 170億6576万 | -2.78% | 17.16 | 0.87 |
06/21 | 802 | 802 | 795 | 796 | -0.5% | 31,000 | 168億9595万 | -3.98% | 16.99 | 0.86 |
06/20 | 807 | 811 | 799 | 800 | -0.99% | 26,000 | 169億8085万 | -3.73% | 17.07 | 0.87 |
06/19 | 825 | 828 | 808 | 808 | -2.65% | 26,000 | 171億5066万 | -3.12% | 17.24 | 0.88 |
06/18 | 834 | 834 | 828 | 830 | -0.48% | 16,000 | 176億1763万 | -0.6% | 17.71 | 0.9 |
06/15 | 849 | 858 | 833 | 834 | -1.77% | 34,000 | 177億254万 | -0.24% | 17.8 | 0.9 |
06/14 | 847 | 855 | 846 | 849 | +0.71% | 32,000 | 180億2093万 | +1.56% | 18.12 | 0.92 |
06/13 | 835 | 854 | 835 | 843 | +0.96% | 88,000 | 178億9357万 | +1.2% | 17.99 | 0.91 |
06/12 | 835 | 840 | 830 | 835 | +0.24% | 40,000 | 177億2376万 | +0.6% | 17.82 | 0.91 |
06/11 | 836 | 837 | 822 | 833 | -0.95% | 54,000 | 176億8131万 | +0.73% | 17.78 | 0.9 |
06/08 | 832 | 842 | 829 | 841 | +1.08% | 93,000 | 178億5112万 | +2.19% | 17.95 | 0.91 |
06/07 | 840 | 840 | 825 | 832 | +0.12% | 8,000 | 176億6009万 | +1.59% | 17.76 | 0.9 |
06/06 | 821 | 839 | 821 | 831 | +2.09% | 53,000 | 176億3886万 | +2.09% | 17.74 | 0.9 |
06/05 | 812 | 820 | 812 | 814 | +0.37% | 22,000 | 172億7802万 | +0.99% | 17.37 | 0.88 |
06/04 | 803 | 825 | 803 | 811 | +0.62% | 27,000 | 172億1434万 | +1.5% | 17.31 | 0.88 |
06/01 | 794 | 810 | 792 | 806 | +1.77% | 64,000 | 171億821万 | +1.9% | 17.2 | 0.87 |
05/31 | 799 | 810 | 788 | 792 | -1.49% | 59,000 | 168億1104万 | +1.15% | 16.9 | 0.86 |
05/30 | 810 | 818 | 803 | 804 | -2.07% | 39,000 | 170億6576万 | +3.47% | 17.16 | 0.87 |
05/29 | 817 | 823 | 800 | 821 | -0.97% | 69,000 | 174億2660万 | +6.76% | 17.52 | 0.89 |
05/28 | 835 | 835 | 823 | 829 | -0.72% | 43,000 | 175億9641万 | +8.94% | 17.69 | 0.9 |
05/25 | 838 | 839 | 830 | 835 | -1.65% | 23,000 | 177億2376万 | +11.04% | 17.82 | 0.91 |
05/24 | 860 | 874 | 847 | 849 | -0.93% | 55,000 | 180億2093万 | +14.27% | 18.12 | 0.92 |
05/23 | 872 | 872 | 853 | 857 | -1.83% | 56,000 | 181億9074万 | +16.76% | 18.29 | 0.93 |
05/22 | 860 | 879 | 860 | 873 | +1.63% | 89,000 | 185億3035万 | +20.58% | 18.63 | 0.95 |
05/21 | 849 | 874 | 847 | 859 | +1.54% | 93,000 | 182億3319万 | +20.31% | 18.33 | 0.93 |
05/18 | 850 | 869 | 838 | 846 | -0.7% | 83,000 | 179億5725万 | +20.17% | 18.06 | 0.92 |
05/17 | 860 | 872 | 852 | 852 | -1.16% | 71,000 | 180億8461万 | +22.77% | 18.18 | 0.92 |
05/16 | 841 | 879 | 841 | 862 | +2.38% | 109,000 | 182億9687万 | +26.02% | 18.4 | 0.94 |
05/15 | 840 | 864 | 840 | 842 | -0.12% | 118,000 | 178億7235万 | +24.93% | 17.97 | 0.91 |
05/14 | 830 | 844 | 830 | 843 | +1.57% | 150,000 | 178億9357万 | +26.96% | 17.99 | 0.91 |
05/11 | 784 | 830 | 784 | 830 | +5.46% | 212,000 | 176億1763万 | +26.72% | 17.71 | 0.9 |
05/10 | 778 | 797 | 770 | 787 | +1.42% | 171,000 | 167億491万 | +21.83% | 16.8 | 0.85 |
05/09 | 747 | 776 | 747 | 776 | +4.3% | 203,000 | 164億7143万 | +21.25% | 16.56 | 0.84 |
05/08 | 739 | 755 | 739 | 744 | -0.53% | 159,000 | 157億9219万 | +17.35% | 15.88 | 0.81 |
05/07 | 724 | 752 | 721 | 748 | +2.75% | 332,000 | 158億7710万 | +18.92% | 15.96 | 0.81 |
05/02 | 712 | 729 | 703 | 728 | +0.97% | 791,000 | 154億5257万 | +16.67% | 15.54 | 0.79 |
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 | |
2008年 3月期 | 758 7/12 | 521 3/28 | 60,000 8/21 | - | - | +7.81% 2/28 | -13.91% 4/24 |
2009年 3月期 | 580 8/12 8/11 他4件 | 351 3/9 | 60,000 9/12 | - | - | +11.63% 5/27 | -21.14% 10/16 |
2010年 3月期 | 395 4/7 | 260 12/22 | 155,000 12/22 | - | - | +8.97% 3/17 | -14.26% 11/9 |
2011年 3月期 | 476 3/15 | 312 4/1 | 323,000 3/14 | 101億357万 | 66億2251万 | +21.46% 3/14 | -5% 10/28 |
2012年 3月期 | 463 4/11 | 350 11/24 8/9 | 62,000 4/11 | 98億2763万 | 74億2910万 | +5.43% 3/21 8/16 | -8.44% 8/9 |
2013年 3月期 | 465 3/26 | 347 11/13 11/7 | 32,000 3/27 | 98億7009万 | 73億6542万 | +6.52% 12/12 | -4.48% 6/4 |
2014年 3月期 | 490 1/22 1/21 | 412 10/11 | 103,000 1/21 | 104億77万 | 87億4511万 | +7.63% 1/21 | -9.03% 6/7 |
2015年 3月期 | 507 3/25 3/23 | 440 5/20 4/11 | 52,000 3/5 | 107億6161万 | 93億3947万 | +4.32% 7/7 | -4.56% 10/16 |
2016年 3月期 | 505 7/3 | 445 2/12 | 82,000 4/17 | 107億1916万 | 94億4560万 | +4.61% 2/26 | -5.59% 4/5 |
2017年 3月期 | 546 3/28 | 443 4/8 | 113,000 9/9 | 115億8943万 | 94億314万 | +6.96% 9/9 | -6.92% 4/6 |
2018年 3月期 | 660 2/2 | 479 4/17 | 126,000 5/29 | 140億920万 | 101億6728万 | +21.3% 5/9 | -5.3% 2/14 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -3%(0.97倍)
- 1985/12/28 vs 1984/12/27
- -3%(0.97倍)
- 1986/12/27 vs 1985/12/28
- 27%(1.27倍)
- 1987/12/26 vs 1986/12/27
- 30%(1.3倍)
- 1988/12/27 vs 1987/12/26
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/27
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -21%(0.79倍)
- 1991/12/27 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/27
- 0%(1倍)
- 1993/12/30 vs 1992/12/30
- 127%(2.27倍)
- 1994/12/30 vs 1993/12/30
- -22%(0.78倍)
- 1995/12/29 vs 1994/12/30
- -44%(0.56倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -24%(0.76倍)
- 1998/12/30 vs 1997/12/30
- 13%(1.13倍)
- 1999/12/30 vs 1998/12/30
- -15%(0.85倍)
- 2000/12/29 vs 1999/12/30
- -36%(0.64倍)
- 2001/12/28 vs 2000/12/29
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 78%(1.78倍)
- 2004/12/30 vs 2003/12/30
- 185%(2.85倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/30
- -32%(0.68倍)
- 2010/12/30 vs 2009/12/30
- 27%(1.27倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)