株価チャート
株価
9/25
- 前日 (9/21)
- 4,295
- 始値
- 4,295
- 高値
- 4,325
- 安値
- 4,160
- 終値 -1.51%
- 4,230
- 出来高 +108.7%
- 24,000
乖離率
- 株価（5日）
移動平均値 - -0.07%
4,233 - 株価（25日）
移動平均値 - +6.63%
3,967 - 出来高（5日）
移動平均値 - +30.43%
18,400
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 | 4,295 | 4,325 | 4,160 | 4,230 | -1.51% | 24,000 | 195億7508万 | +6.63% | 18.63 | 0.67 |
| 09/21 | 4,265 | 4,295 | 4,190 | 4,295 | +0.82% | 11,500 | 198億7588万 | +8.82% | 18.92 | 0.68 |
| 09/20 | 4,175 | 4,260 | 4,175 | 4,260 | +1.67% | 17,100 | 197億1391万 | +8.48% | 18.76 | 0.68 |
| 09/19 | 4,200 | 4,240 | 4,160 | 4,190 | 0% | 18,700 | 193億8997万 | +7.22% | 18.46 | 0.66 |
| 09/18 | 4,030 | 4,200 | 4,030 | 4,190 | +3.84% | 20,700 | 193億8997万 | +7.55% | 18.46 | 0.66 |
| 09/14 | 4,000 | 4,070 | 4,000 | 4,035 | 0% | 18,300 | 186億7268万 | +4.05% | 17.77 | 0.64 |
| 09/13 | 4,000 | 4,065 | 4,000 | 4,035 | +0.25% | 9,900 | 186億7268万 | +4.29% | 17.77 | 0.64 |
| 09/12 | 3,985 | 4,025 | 3,955 | 4,025 | +0.75% | 7,900 | 186億2641万 | +4.25% | 17.73 | 0.64 |
| 09/11 | 3,990 | 4,010 | 3,980 | 3,995 | -0.13% | 3,200 | 184億8758万 | +3.63% | 17.6 | 0.63 |
| 09/10 | 3,950 | 4,010 | 3,950 | 4,000 | +0.5% | 6,900 | 185億1072万 | +3.9% | 17.62 | 0.63 |
| 09/07 | 3,895 | 3,995 | 3,895 | 3,980 | +0.38% | 6,800 | 184億1816万 | +3.59% | 17.53 | 0.63 |
| 09/06 | 3,900 | 3,975 | 3,900 | 3,965 | +0.63% | 3,500 | 183億4875万 | +3.34% | 17.47 | 0.63 |
| 09/05 | 3,875 | 3,990 | 3,875 | 3,940 | +0.38% | 4,100 | 182億3305万 | +2.9% | 17.35 | 0.62 |
| 09/04 | 4,000 | 4,000 | 3,880 | 3,925 | -2% | 7,300 | 181億6364万 | +2.61% | 17.29 | 0.62 |
| 09/03 | 3,920 | 4,050 | 3,920 | 4,005 | +0.38% | 7,200 | 185億3385万 | +4.79% | 17.64 | 0.63 |
| 08/31 | 3,925 | 4,020 | 3,920 | 3,990 | +0.38% | 12,100 | 184億6444万 | +4.34% | 17.58 | 0.63 |
| 08/30 | 3,840 | 3,995 | 3,840 | 3,975 | +3.92% | 13,600 | 183億9502万 | +3.89% | 17.51 | 0.63 |
| 08/29 | 3,820 | 3,830 | 3,790 | 3,825 | +0.53% | 5,500 | 177億87万 | -0.1% | 16.85 | 0.61 |
| 08/28 | 3,820 | 3,830 | 3,785 | 3,805 | -0.39% | 7,800 | 176億832万 | -0.63% | 16.76 | 0.6 |
| 08/27 | 3,795 | 3,820 | 3,785 | 3,820 | +0.79% | 13,500 | 176億7773万 | -0.24% | 16.83 | 0.61 |
| 08/24 | 3,735 | 3,795 | 3,730 | 3,790 | +1.47% | 6,200 | 175億3890万 | -0.97% | 16.69 | 0.6 |
| 08/23 | 3,675 | 3,745 | 3,665 | 3,735 | +1.63% | 10,600 | 172億8438万 | -2.43% | 16.45 | 0.59 |
| 08/22 | 3,750 | 3,750 | 3,660 | 3,675 | -2% | 6,800 | 170億672万 | -4.02% | 16.19 | 0.58 |
| 08/21 | 3,750 | 3,750 | 3,725 | 3,750 | +0.54% | 4,400 | 173億5380万 | -2.17% | 16.52 | 0.59 |
| 08/20 | 3,700 | 3,795 | 3,700 | 3,730 | -0.4% | 8,600 | 172億6124万 | -2.71% | 16.43 | 0.59 |
| 08/17 | 3,785 | 3,785 | 3,735 | 3,745 | -1.06% | 3,600 | 173億3066万 | -2.35% | 16.5 | 0.59 |
| 08/16 | 3,755 | 3,785 | 3,710 | 3,785 | 0% | 8,300 | 175億1576万 | -1.3% | 16.67 | 0.6 |
| 08/15 | 3,845 | 3,845 | 3,785 | 3,785 | -2.57% | 5,500 | 175億1576万 | -1.17% | 16.67 | 0.6 |
| 08/14 | 3,805 | 3,885 | 3,780 | 3,885 | +3.46% | 5,500 | 179億7853万 | +1.49% | 17.11 | 0.62 |
| 08/13 | 3,815 | 3,830 | 3,755 | 3,755 | -1.57% | 3,600 | 173億7693万 | -1.75% | 16.54 | 0.6 |
| 08/10 | 3,820 | 3,840 | 3,795 | 3,815 | -0.39% | 3,900 | 176億5459万 | -0.08% | 16.8 | 0.6 |
| 08/09 | 3,880 | 3,880 | 3,830 | 3,830 | -1.29% | 3,300 | 177億2401万 | +0.52% | 16.87 | 0.61 |
| 08/08 | 3,885 | 3,925 | 3,865 | 3,880 | +0.26% | 2,900 | 179億5539万 | +2.08% | 17.09 | 0.62 |
| 08/07 | 3,755 | 3,880 | 3,755 | 3,870 | +2.11% | 2,900 | 179億912万 | +2.11% | 17.05 | 0.61 |
| 08/06 | 3,920 | 3,920 | 3,720 | 3,790 | -1.56% | 6,600 | 175億3890万 | +0.26% | 16.69 | 0.6 |
| 08/03 | 3,810 | 3,880 | 3,810 | 3,850 | +1.85% | 6,500 | 178億1656万 | +1.93% | 16.96 | 0.61 |
| 08/02 | 3,830 | 3,890 | 3,780 | 3,780 | -1.31% | 3,700 | 174億9263万 | +0.24% | 16.65 | 0.6 |
| 08/01 | 3,855 | 3,860 | 3,785 | 3,830 | -0.78% | 8,600 | 177億2401万 | +1.59% | 16.87 | 0.61 |
| 07/31 | 3,975 | 3,995 | 3,860 | 3,860 | -4.46% | 5,800 | 178億6284万 | +2.47% | 17 | 0.61 |
| 07/30 | 4,080 | 4,110 | 3,990 | 4,040 | -0.37% | 10,600 | 186億9582万 | +7.3% | 17.8 | 0.64 |
| 07/27 | 4,040 | 4,090 | 4,030 | 4,055 | +0.37% | 9,800 | 187億6524万 | +7.87% | 17.86 | 0.64 |
| 07/26 | 3,835 | 4,045 | 3,835 | 4,040 | +5.9% | 20,900 | 186億9582万 | +7.68% | 17.8 | 0.64 |
| 07/25 | 3,815 | 3,850 | 3,775 | 3,815 | 0% | 14,900 | 176億5459万 | +1.92% | 16.8 | 0.6 |
| 07/24 | 3,780 | 3,815 | 3,780 | 3,815 | +1.06% | 4,000 | 176億5459万 | +1.92% | 16.8 | 0.6 |
| 07/23 | 3,785 | 3,815 | 3,760 | 3,775 | -0.79% | 13,600 | 174億6949万 | +0.8% | 16.63 | 0.6 |
| 07/20 | 3,775 | 3,810 | 3,765 | 3,805 | +1.2% | 7,900 | 176億832万 | +1.6% | 16.76 | 0.6 |
| 07/19 | 3,785 | 3,800 | 3,760 | 3,760 | -0.66% | 2,700 | 174億7万 | +0.4% | 16.56 | 0.6 |
| 07/18 | 3,755 | 3,800 | 3,755 | 3,785 | +0.13% | 8,000 | 175億1576万 | +1.01% | 16.67 | 0.6 |
| 07/17 | 3,710 | 3,795 | 3,710 | 3,780 | +0.8% | 18,700 | 174億9263万 | +0.91% | 16.65 | 0.6 |
| 07/13 | 3,735 | 3,770 | 3,735 | 3,750 | +0.4% | 4,900 | 173億5380万 | +0.16% | 16.52 | 0.59 |
| 07/12 | 3,675 | 3,750 | 3,675 | 3,735 | +1.63% | 3,400 | 172億8438万 | -0.24% | 16.45 | 0.59 |
| 07/11 | 3,715 | 3,715 | 3,660 | 3,675 | -1.47% | 8,000 | 170億672万 | -1.84% | 16.19 | 0.58 |
| 07/10 | 3,730 | 3,770 | 3,730 | 3,730 | 0% | 6,500 | 172億6124万 | -0.37% | 16.43 | 0.59 |
| 07/09 | 3,700 | 3,750 | 3,690 | 3,730 | +2.05% | 5,600 | 172億6124万 | -0.37% | 16.43 | 0.59 |
| 07/06 | 3,635 | 3,655 | 3,590 | 3,655 | +1.39% | 8,200 | 169億1417万 | -2.38% | 16.1 | 0.58 |
| 07/05 | 3,630 | 3,650 | 3,600 | 3,605 | -0.55% | 5,700 | 166億8278万 | -3.74% | 15.88 | 0.57 |
| 07/04 | 3,530 | 3,650 | 3,500 | 3,625 | +0.97% | 13,200 | 167億7534万 | -3.23% | 15.97 | 0.57 |
| 07/03 | 3,610 | 3,655 | 3,580 | 3,590 | -0.83% | 8,700 | 166億1337万 | -4.22% | 15.81 | 0.57 |
| 07/02 | 3,705 | 3,730 | 3,620 | 3,620 | -2.43% | 14,700 | 167億5220万 | -3.54% | 15.95 | 0.57 |
| 06/29 | 3,695 | 3,730 | 3,675 | 3,710 | 0% | 8,000 | 171億6869万 | -1.22% | 16.34 | 0.59 |
| 06/28 | 3,760 | 3,780 | 3,690 | 3,710 | -1.46% | 8,400 | 171億6869万 | -1.17% | 16.34 | 0.59 |
| 06/27 | 3,750 | 3,790 | 3,745 | 3,765 | +0.4% | 6,400 | 174億2321万 | +0.37% | 16.58 | 0.6 |
| 06/26 | 3,780 | 3,780 | 3,715 | 3,750 | -1.7% | 15,200 | 173億5380万 | +0.08% | 16.52 | 0.59 |
| 06/25 | 3,890 | 3,940 | 3,810 | 3,815 | -1.8% | 12,400 | 176億5459万 | +1.81% | 16.8 | 0.6 |
| 06/22 | 3,845 | 3,890 | 3,845 | 3,885 | +0.52% | 11,700 | 179億7853万 | +3.79% | 17.11 | 0.62 |
| 06/21 | 3,815 | 3,880 | 3,805 | 3,865 | +1.31% | 10,000 | 178億8598万 | +3.43% | 17.02 | 0.61 |
| 06/20 | 3,805 | 3,825 | 3,770 | 3,815 | -0.13% | 8,000 | 176億5459万 | +2.22% | 16.8 | 0.6 |
| 06/19 | 3,850 | 3,860 | 3,785 | 3,820 | -1.04% | 10,800 | 176億7773万 | +2.47% | 16.83 | 0.61 |
| 06/18 | 3,795 | 3,860 | 3,780 | 3,860 | +1.98% | 10,000 | 178億6284万 | +3.65% | 17 | 0.61 |
| 06/15 | 3,800 | 3,805 | 3,775 | 3,785 | -0.39% | 6,600 | 175億1576万 | +1.72% | 16.67 | 0.6 |
| 06/14 | 3,805 | 3,870 | 3,795 | 3,800 | -0.13% | 16,200 | 175億8518万 | +2.21% | 16.74 | 0.6 |
| 06/13 | 3,765 | 3,815 | 3,750 | 3,805 | +1.06% | 23,900 | 176億832万 | +2.37% | 16.76 | 0.6 |
| 06/12 | 3,745 | 3,775 | 3,745 | 3,765 | +0.67% | 7,400 | 174億2321万 | +1.84% | 16.58 | 0.6 |
| 06/11 | 3,735 | 3,750 | 3,715 | 3,740 | +0.13% | 8,100 | 173億752万 | +2.02% | 16.47 | 0.59 |
| 06/08 | 3,695 | 3,750 | 3,695 | 3,735 | -0.13% | 11,800 | 172億8438万 | +2.78% | 16.45 | 0.59 |
| 06/07 | 3,725 | 3,750 | 3,725 | 3,740 | +1.49% | 8,600 | 173億752万 | +3.92% | 16.47 | 0.59 |
| 06/06 | 3,695 | 3,745 | 3,680 | 3,685 | -0.81% | 11,500 | 170億5300万 | +3.37% | 16.23 | 0.58 |
| 06/05 | 3,745 | 3,790 | 3,695 | 3,715 | -0.8% | 11,200 | 171億9183万 | +5.18% | 16.36 | 0.59 |
| 06/04 | 3,690 | 3,765 | 3,690 | 3,745 | +2.18% | 18,300 | 173億3066万 | +7.03% | 16.5 | 0.59 |
| 06/01 | 3,615 | 3,690 | 3,610 | 3,665 | +0.96% | 5,400 | 169億6044万 | +5.8% | 16.14 | 0.58 |
| 05/31 | 3,655 | 3,655 | 3,610 | 3,630 | -1.36% | 7,600 | 167億9847万 | +5.8% | 15.99 | 0.58 |
| 05/30 | 3,685 | 3,765 | 3,665 | 3,680 | -1.34% | 15,200 | 170億2986万 | +8.3% | 16.21 | 0.58 |
| 05/29 | 3,685 | 3,735 | 3,685 | 3,730 | +1.22% | 7,800 | 172億6124万 | +10.88% | 16.43 | 0.59 |
| 05/28 | 3,650 | 3,720 | 3,650 | 3,685 | +0.96% | 11,500 | 170億5300万 | +10.93% | 16.23 | 0.58 |
| 05/25 | 3,650 | 3,670 | 3,635 | 3,650 | 0% | 8,800 | 168億9103万 | +11.25% | 16.08 | 0.58 |
| 05/24 | 3,650 | 3,715 | 3,650 | 3,650 | -0.54% | 9,400 | 168億9103万 | +12.62% | 16.08 | 0.58 |
| 05/23 | 3,680 | 3,745 | 3,670 | 3,670 | -1.61% | 12,100 | 169億8358万 | +14.62% | 16.17 | 0.58 |
| 05/22 | 3,715 | 3,775 | 3,715 | 3,730 | 0% | 8,500 | 172億6124万 | +17.96% | 16.43 | 0.59 |
| 05/21 | 3,740 | 3,760 | 3,715 | 3,730 | -0.27% | 15,400 | 172億6124万 | +19.55% | 16.43 | 0.59 |
| 05/18 | 3,700 | 3,745 | 3,700 | 3,740 | +0.4% | 18,200 | 173億752万 | +21.43% | 16.47 | 0.59 |
| 05/17 | 3,705 | 3,745 | 3,705 | 3,725 | -0.13% | 12,100 | 172億3810万 | +22.65% | 16.41 | 0.59 |
| 05/16 | 3,695 | 3,730 | 3,645 | 3,730 | +0.4% | 18,200 | 172億6124万 | +24.5% | 16.43 | 0.59 |
| 05/15 | 3,760 | 3,760 | 3,700 | 3,715 | -1.46% | 15,200 | 171億9183万 | +25.72% | 16.36 | 0.59 |
| 05/14 | 3,700 | 3,785 | 3,695 | 3,770 | +1.07% | 70,100 | 174億4635万 | +29.29% | 16.61 | 0.6 |
| 05/11 | 3,700 | 3,770 | 3,620 | 3,730 | -1.06% | 101,300 | 172億6124万 | +29.69% | 16.43 | 0.59 |
| 05/10 | 3,600 | 3,790 | 3,600 | 3,770 | +13.9% | 249,400 | 174億4635万 | +32.93% | 16.61 | 0.6 |
| 05/09 | 2,983 | 3,325 | 2,980 | 3,310 | +10.89% | 100,600 | 153億1762万 | +18.43% | 14.58 | 0.52 |
| 05/08 | 2,961 | 2,994 | 2,914 | 2,985 | +1.67% | 11,900 | 138億1362万 | +7.53% | 13.15 | 0.47 |
| 05/07 | 2,890 | 2,938 | 2,867 | 2,936 | +2.44% | 9,000 | 135億8686万 | +5.95% | 12.93 | 0.47 |
| 05/02 | 2,889 | 2,889 | 2,863 | 2,866 | -0.42% | 3,900 | 132億6293万 | +3.58% | 12.62 | 0.45 |
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 | 3,160 632 4/4 | 2,035 407 1/16 | 16,000 80,000 7/10 | - | - | +8.05% 4/28 | -11.33% 1/17 |
| 2009年 3月期 | 2,715 543 8/5 543 8/1 他2件 | 1,570 314 10/10 | 10,800 54,000 12/10 | - | - | +10.61% 3/30 | -31.66% 10/10 |
| 2010年 3月期 | 2,360 472 7/15 | 1,655 331 11/27 | 19,600 98,000 12/8 | - | - | +9.16% 6/22 | -11.4% 11/27 |
| 2011年 3月期 | 1,925 385 2/22 | 1,450 290 10/29 | 22,000 110,000 12/10 | 89億813万 | 67億1002万 | +10.65% 12/20 | -16.79% 3/15 |
| 2012年 3月期 | 1,880 376 3/27 376 3/26 | 1,585 317 6/14 | 15,600 78,000 7/12 | 86億9988万 | 73億3474万 | +6.59% 7/11 | -5.91% 8/11 |
| 2013年 3月期 | 2,270 454 3/25 | 1,555 311 5/17 | 14,600 73,000 7/11 | 105億465万 | 71億9591万 | +6.95% 3/21 | -9.27% 5/16 |
| 2014年 3月期 | 2,525 505 1/21 | 1,895 379 4/2 | 17,800 89,000 12/2 | 116億8489万 | 87億6930万 | +10.61% 1/21 | -7.5% 6/7 |
| 2015年 3月期 | 2,610 522 9/22 | 2,200 440 11/21 440 5/21 他2件 | 30,000 150,000 11/21 | 120億7824万 | 101億8089万 | +6.25% 9/19 | -8.26% 10/17 |
| 2016年 3月期 | 2,355 471 7/21 | 2,000 400 2/12 | 15,600 78,000 4/13 | 108億9818万 | 92億5536万 | +18.92% 4/18 | -6.13% 8/25 |
| 2017年 3月期 | 2,485 497 4/18 | 1,950 390 6/30 390 6/29 | 277,000 1,385,000 4/18 | 114億9978万 | 90億2397万 | +7.08% 7/28 | -7.02% 4/6 |
| 2018年 3月期 | 3,050 12/27 | 2,081 4/14 | 34,300 4/28 | 141億1442万 | 96億3020万 | +11.41% 12/7 | -14.34% 2/13 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 97%（1.97倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）