株価チャート
株価
9/25
- 前日 (9/21)
- 6,860
- 始値
- 6,900
- 高値
- 6,920
- 安値
- 6,800
- 終値 ±0%
- 6,860
- 出来高 +115.22%
- 19,800
乖離率
- 株価（5日）
移動平均値 - +1.57%
6,754 - 株価（25日）
移動平均値 - +9.64%
6,257 - 出来高（5日）
移動平均値 - +71.88%
11,520
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 | 6,900 | 6,920 | 6,800 | 6,860 | 0% | 19,800 | 431億9260万 | +9.64% | 15.54 | 0.96 |
| 09/21 | 6,710 | 6,860 | 6,710 | 6,860 | +2.24% | 9,200 | 431億9260万 | +10.22% | 15.54 | 0.96 |
| 09/20 | 6,680 | 6,710 | 6,650 | 6,710 | +0.45% | 4,300 | 422億4815万 | +8.33% | 15.2 | 0.94 |
| 09/19 | 6,630 | 6,770 | 6,550 | 6,680 | +0.3% | 12,900 | 420億5927万 | +8.35% | 15.13 | 0.93 |
| 09/18 | 6,400 | 6,670 | 6,400 | 6,660 | +4.06% | 11,400 | 419億3334万 | +8.49% | 15.09 | 0.93 |
| 09/14 | 6,400 | 6,420 | 6,330 | 6,400 | +0.79% | 10,300 | 402億9630万 | +4.83% | 14.5 | 0.89 |
| 09/13 | 6,300 | 6,350 | 6,250 | 6,350 | +0.63% | 8,000 | 399億8149万 | +4.3% | 14.38 | 0.89 |
| 09/12 | 6,320 | 6,330 | 6,230 | 6,310 | -0.16% | 4,600 | 397億2964万 | +3.95% | 14.29 | 0.88 |
| 09/11 | 6,250 | 6,330 | 6,220 | 6,320 | +1.12% | 11,300 | 397億9260万 | +4.39% | 14.32 | 0.88 |
| 09/10 | 6,210 | 6,260 | 6,190 | 6,250 | +0.16% | 3,900 | 393億5186万 | +3.51% | 14.16 | 0.87 |
| 09/07 | 6,140 | 6,250 | 6,040 | 6,240 | +1.3% | 5,000 | 392億8889万 | +3.76% | 14.13 | 0.87 |
| 09/06 | 6,070 | 6,210 | 6,070 | 6,160 | 0% | 3,800 | 387億8519万 | +2.77% | 13.95 | 0.86 |
| 09/05 | 6,150 | 6,220 | 6,150 | 6,160 | +0.16% | 4,100 | 387億8519万 | +3.11% | 13.95 | 0.86 |
| 09/04 | 6,270 | 6,270 | 6,120 | 6,150 | -2.38% | 5,700 | 387億2223万 | +3.33% | 13.93 | 0.86 |
| 09/03 | 6,240 | 6,310 | 6,220 | 6,300 | +1.94% | 9,600 | 396億6667万 | +6.24% | 14.27 | 0.88 |
| 08/31 | 6,110 | 6,210 | 6,110 | 6,180 | +0.16% | 10,200 | 389億1112万 | +4.59% | 14 | 0.86 |
| 08/30 | 6,050 | 6,180 | 5,990 | 6,170 | +2.66% | 13,700 | 388億4815万 | +4.68% | 13.98 | 0.86 |
| 08/29 | 5,930 | 6,010 | 5,920 | 6,010 | +1.52% | 6,900 | 378億4075万 | +2.18% | 13.61 | 0.84 |
| 08/28 | 5,980 | 5,980 | 5,920 | 5,920 | -0.34% | 3,000 | 372億7408万 | +0.85% | 13.41 | 0.83 |
| 08/27 | 5,980 | 6,000 | 5,920 | 5,940 | -0.34% | 6,900 | 374億1万 | +1.31% | 13.45 | 0.83 |
| 08/24 | 5,910 | 6,000 | 5,900 | 5,960 | -0.33% | 5,800 | 375億2593万 | +1.85% | 13.5 | 0.83 |
| 08/23 | 5,900 | 5,980 | 5,880 | 5,980 | +1.87% | 3,000 | 376億5186万 | +2.38% | 13.55 | 0.83 |
| 08/22 | 6,040 | 6,040 | 5,870 | 5,870 | -2.17% | 1,600 | 369億5926万 | +0.67% | 13.3 | 0.82 |
| 08/21 | 5,950 | 6,000 | 5,920 | 6,000 | +0.17% | 3,000 | 377億7778万 | +2.95% | 13.59 | 0.84 |
| 08/20 | 5,990 | 6,010 | 5,960 | 5,990 | -0.66% | 2,700 | 377億1482万 | +2.96% | 13.57 | 0.84 |
| 08/17 | 6,010 | 6,100 | 6,010 | 6,030 | -1.31% | 3,700 | 379億6667万 | +3.82% | 13.66 | 0.84 |
| 08/16 | 6,020 | 6,140 | 5,990 | 6,110 | +2% | 10,800 | 384億7038万 | +5.44% | 13.84 | 0.85 |
| 08/15 | 6,070 | 6,100 | 5,970 | 5,990 | -0.66% | 3,200 | 377億1482万 | +3.67% | 13.57 | 0.84 |
| 08/14 | 5,810 | 6,050 | 5,810 | 6,030 | +3.79% | 8,600 | 379億6667万 | +4.54% | 13.66 | 0.84 |
| 08/13 | 5,960 | 5,960 | 5,800 | 5,810 | -2.52% | 2,100 | 365億8149万 | +0.92% | 13.16 | 0.81 |
| 08/10 | 5,970 | 6,010 | 5,890 | 5,960 | +1.02% | 6,700 | 375億2593万 | +3.6% | 13.5 | 0.83 |
| 08/09 | 5,950 | 5,950 | 5,870 | 5,900 | -0.51% | 2,300 | 371億4815万 | +2.75% | 13.36 | 0.82 |
| 08/08 | 5,900 | 5,990 | 5,900 | 5,930 | +0.51% | 5,100 | 373億3704万 | +3.35% | 13.43 | 0.83 |
| 08/07 | 5,650 | 5,900 | 5,650 | 5,900 | +4.24% | 21,100 | 371億4815万 | +3.04% | 13.36 | 0.82 |
| 08/06 | 5,680 | 5,680 | 5,500 | 5,660 | -1.39% | 10,500 | 356億3704万 | -1.05% | 12.82 | 0.79 |
| 08/03 | 5,670 | 5,780 | 5,670 | 5,740 | +1.23% | 9,100 | 361億4075万 | +0.1% | 13 | 0.8 |
| 08/02 | 5,600 | 5,700 | 5,600 | 5,670 | +1.43% | 6,000 | 357億 | -1.29% | 12.84 | 0.79 |
| 08/01 | 5,630 | 5,670 | 5,580 | 5,590 | -0.36% | 5,700 | 351億9630万 | -2.9% | 12.66 | 0.78 |
| 07/31 | 5,740 | 5,760 | 5,610 | 5,610 | -2.94% | 11,200 | 353億2223万 | -2.82% | 12.71 | 0.78 |
| 07/30 | 5,800 | 5,830 | 5,780 | 5,780 | -0.34% | 2,300 | 363億9260万 | -0.17% | 13.09 | 0.81 |
| 07/27 | 5,800 | 5,900 | 5,780 | 5,800 | -1.02% | 7,100 | 365億1852万 | -0.03% | 13.14 | 0.81 |
| 07/26 | 5,730 | 5,880 | 5,730 | 5,860 | +2.45% | 24,000 | 368億9630万 | +0.79% | 13.27 | 0.82 |
| 07/25 | 5,740 | 5,770 | 5,690 | 5,720 | -0.35% | 9,100 | 360億1482万 | -1.79% | 12.96 | 0.8 |
| 07/24 | 5,700 | 5,750 | 5,700 | 5,740 | +1.41% | 5,600 | 361億4075万 | -1.61% | 13 | 0.8 |
| 07/23 | 5,640 | 5,680 | 5,600 | 5,660 | -0.7% | 5,900 | 356億3704万 | -3.18% | 12.82 | 0.79 |
| 07/20 | 5,730 | 5,730 | 5,630 | 5,700 | -0.35% | 9,500 | 358億8889万 | -2.75% | 12.91 | 0.8 |
| 07/19 | 5,790 | 5,790 | 5,690 | 5,720 | -1.21% | 8,100 | 360億1482万 | -2.65% | 12.96 | 0.8 |
| 07/18 | 5,840 | 5,840 | 5,720 | 5,790 | +0.52% | 4,400 | 364億5556万 | -1.75% | 13.11 | 0.81 |
| 07/17 | 5,710 | 5,790 | 5,710 | 5,760 | +0.52% | 10,400 | 362億6667万 | -2.49% | 13.05 | 0.8 |
| 07/13 | 5,700 | 5,760 | 5,700 | 5,730 | +0.17% | 7,300 | 360億7778万 | -3.21% | 12.98 | 0.8 |
| 07/12 | 5,680 | 5,760 | 5,670 | 5,720 | +0.88% | 8,000 | 360億1482万 | -3.59% | 12.96 | 0.8 |
| 07/11 | 5,720 | 5,730 | 5,640 | 5,670 | -1.56% | 12,000 | 357億 | -4.66% | 12.84 | 0.79 |
| 07/10 | 5,750 | 5,820 | 5,750 | 5,760 | +0.17% | 11,600 | 362億6667万 | -3.36% | 13.05 | 0.8 |
| 07/09 | 5,720 | 5,840 | 5,710 | 5,750 | +0.7% | 6,300 | 362億371万 | -3.69% | 13.02 | 0.8 |
| 07/06 | 5,730 | 5,730 | 5,570 | 5,710 | +0.71% | 14,600 | 359億5186万 | -4.55% | 12.93 | 0.8 |
| 07/05 | 5,800 | 5,800 | 5,580 | 5,670 | -2.41% | 9,800 | 357億 | -5.34% | 12.84 | 0.79 |
| 07/04 | 5,550 | 5,810 | 5,550 | 5,810 | +3.01% | 6,300 | 365億8149万 | -3.17% | 13.16 | 0.81 |
| 07/03 | 5,750 | 5,760 | 5,590 | 5,640 | -1.91% | 7,100 | 355億1112万 | -6.08% | 12.78 | 0.79 |
| 07/02 | 5,960 | 5,960 | 5,750 | 5,750 | -4.17% | 6,500 | 362億371万 | -4.49% | 13.02 | 0.8 |
| 06/29 | 5,980 | 6,030 | 5,940 | 6,000 | +0.33% | 5,600 | 377億7778万 | -0.48% | 13.59 | 0.84 |
| 06/28 | 5,990 | 6,030 | 5,950 | 5,980 | -0.33% | 4,800 | 376億5186万 | -0.8% | 13.55 | 0.83 |
| 06/27 | 5,970 | 6,020 | 5,950 | 6,000 | +0.17% | 4,300 | 377億7778万 | -0.46% | 13.59 | 0.84 |
| 06/26 | 5,990 | 5,990 | 5,870 | 5,990 | -0.66% | 12,500 | 377億1482万 | -0.56% | 13.57 | 0.84 |
| 06/25 | 6,050 | 6,120 | 6,030 | 6,030 | -1.15% | 17,900 | 379億6667万 | +0.15% | 13.66 | 0.84 |
| 06/22 | 6,080 | 6,120 | 6,060 | 6,100 | +0.33% | 10,600 | 384億741万 | +1.36% | 13.82 | 0.85 |
| 06/21 | 6,100 | 6,110 | 6,030 | 6,080 | -0.49% | 6,000 | 382億8149万 | +1.1% | 13.77 | 0.85 |
| 06/20 | 6,040 | 6,120 | 5,970 | 6,110 | +2% | 19,900 | 384億7038万 | +1.63% | 13.84 | 0.85 |
| 06/19 | 6,040 | 6,040 | 5,960 | 5,990 | -0.83% | 8,000 | 377億1482万 | -0.37% | 13.57 | 0.84 |
| 06/18 | 6,020 | 6,060 | 5,980 | 6,040 | +0.33% | 9,800 | 380億2963万 | +0.33% | 13.68 | 0.84 |
| 06/15 | 6,140 | 6,140 | 6,020 | 6,020 | -1.15% | 7,700 | 379億371万 | -0.17% | 13.64 | 0.84 |
| 06/14 | 6,120 | 6,150 | 6,080 | 6,090 | -0.81% | 17,400 | 383億4445万 | +0.83% | 13.79 | 0.85 |
| 06/13 | 6,100 | 6,150 | 6,080 | 6,140 | +0.16% | 6,800 | 386億5926万 | +1.69% | 13.91 | 0.86 |
| 06/12 | 6,130 | 6,130 | 6,050 | 6,130 | +0.66% | 11,100 | 385億9630万 | +2.27% | 13.88 | 0.86 |
| 06/11 | 6,050 | 6,100 | 6,050 | 6,090 | +0.66% | 7,700 | 383億4445万 | +2.85% | 13.79 | 0.85 |
| 06/08 | 6,040 | 6,060 | 6,000 | 6,050 | -0.49% | 7,600 | 380億9260万 | +3.37% | 13.7 | 0.84 |
| 06/07 | 6,020 | 6,090 | 6,000 | 6,080 | +1.67% | 13,000 | 382億8149万 | +5.1% | 13.77 | 0.85 |
| 06/06 | 5,970 | 6,000 | 5,960 | 5,980 | -0.66% | 6,800 | 376億5186万 | +4.64% | 13.55 | 0.83 |
| 06/05 | 6,050 | 6,130 | 6,000 | 6,020 | -0.5% | 16,100 | 379億371万 | +6.55% | 13.64 | 0.84 |
| 06/04 | 6,020 | 6,090 | 5,990 | 6,050 | +2.37% | 10,300 | 380億9260万 | +8.36% | 13.7 | 0.84 |
| 06/01 | 5,940 | 5,950 | 5,870 | 5,910 | 0% | 14,000 | 372億1112万 | +7.1% | 13.39 | 0.82 |
| 05/31 | 6,030 | 6,030 | 5,900 | 5,910 | -0.67% | 7,200 | 372億1112万 | +8.26% | 13.39 | 0.82 |
| 05/30 | 5,990 | 6,050 | 5,930 | 5,950 | -1.16% | 12,900 | 374億6297万 | +10.23% | 13.48 | 0.83 |
| 05/29 | 6,020 | 6,030 | 5,960 | 6,020 | +0.84% | 8,100 | 379億371万 | +12.8% | 13.64 | 0.84 |
| 05/28 | 5,990 | 6,040 | 5,940 | 5,970 | 0% | 3,700 | 375億8889万 | +13.05% | 13.52 | 0.83 |
| 05/25 | 5,970 | 6,040 | 5,970 | 5,970 | 0% | 17,200 | 375億8889万 | +14.24% | 13.52 | 0.83 |
| 05/24 | 5,910 | 6,070 | 5,910 | 5,970 | +1.19% | 8,200 | 375億8889万 | +15.52% | 13.52 | 0.83 |
| 05/23 | 5,900 | 5,990 | 5,880 | 5,900 | -0.51% | 7,900 | 371億4815万 | +15.41% | 13.36 | 0.82 |
| 05/22 | 5,950 | 5,960 | 5,860 | 5,930 | -0.17% | 8,300 | 373億3704万 | +17.24% | 13.43 | 0.83 |
| 05/21 | 5,960 | 6,020 | 5,940 | 5,940 | -1.16% | 7,700 | 374億1万 | +18.73% | 13.45 | 0.83 |
| 05/18 | 6,040 | 6,050 | 5,990 | 6,010 | -0.5% | 10,200 | 378億4075万 | +21.51% | 13.61 | 0.84 |
| 05/17 | 6,090 | 6,120 | 6,020 | 6,040 | -0.98% | 13,300 | 380億2963万 | +23.54% | 13.68 | 0.84 |
| 05/16 | 6,050 | 6,100 | 6,000 | 6,100 | -1.29% | 25,700 | 384億741万 | +26.35% | 13.82 | 0.85 |
| 05/15 | 6,240 | 6,290 | 6,140 | 6,180 | -1.75% | 23,000 | 389億1112万 | +29.72% | 14 | 0.86 |
| 05/14 | 6,290 | 6,340 | 6,200 | 6,290 | 0% | 48,500 | 396億371万 | +33.86% | 14.25 | 0.88 |
| 05/11 | 5,980 | 6,330 | 5,980 | 6,290 | +4.31% | 255,100 | 396億371万 | +35.88% | 14.25 | 0.88 |
| 05/10 | 6,030 | 6,030 | 6,030 | 6,030 | +19.88% | 19,700 | 379億6667万 | +32.35% | 13.66 | 0.84 |
| 05/09 | 5,030 | 5,030 | 5,030 | 5,030 | +16.3% | 15,100 | 316億7037万 | +11.9% | 11.39 | 0.7 |
| 05/08 | 4,390 | 4,445 | 4,290 | 4,325 | -1.37% | 9,400 | 272億3148万 | -3.37% | 9.8 | 0.6 |
| 05/07 | 4,395 | 4,395 | 4,350 | 4,385 | +0.92% | 3,500 | 276億926万 | -2.23% | 9.93 | 0.61 |
| 05/02 | 4,325 | 4,350 | 4,310 | 4,345 | +0.58% | 2,100 | 273億5741万 | -3.21% | 9.84 | 0.61 |
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 | 4,600 460 6/22 | 2,620 262 3/18 262 3/17 他2件 | 31,000 310,000 1/25 | - | - | +9.12% 2/5 | -23.25% 11/9 |
| 2009年 3月期 | 3,080 308 6/6 | 1,850 185 10/10 | 17,400 174,000 6/25 | - | - | +24.09% 11/5 | -24.84% 10/10 |
| 2010年 3月期 | 3,250 325 12/9 | 2,440 244 11/24 | 26,100 261,000 6/25 | - | - | +14.85% 12/9 | -8.69% 11/13 |
| 2011年 3月期 | 3,080 308 4/26 | 2,250 225 11/2 225 10/29 | 18,900 189,000 8/25 | 203億1629万 | 148億4145万 | +6.32% 11/24 | -11.19% 10/29 |
| 2012年 3月期 | 2,740 274 3/9 274 4/1 | 2,290 229 8/9 | 15,100 151,000 10/5 | 180億7358万 | 151億529万 | +6.04% 11/24 | -7.01% 6/6 |
| 2013年 3月期 | 3,150 315 3/27 | 2,230 223 5/8 | 38,700 387,000 3/15 | 207億7803万 | 147億952万 | +10.01% 3/26 | -5.99% 5/11 |
| 2014年 3月期 | 3,150 315 5/13 | 2,600 260 6/7 | 26,400 264,000 5/13 | 207億7803万 | 171億5012万 | +5.21% 9/19 | -6.86% 6/7 |
| 2015年 3月期 | 3,190 319 9/25 319 9/22 | 2,760 276 5/9 | 18,500 185,000 9/19 | 210億4219万 | 182億578万 | +4.06% 9/25 | -4.5% 8/8 |
| 2016年 3月期 | 3,740 374 12/1 | 2,720 272 2/12 | 38,900 389,000 4/24 | 235億4815万 | 171億2593万 | +15.81% 12/1 | -10.61% 2/12 |
| 2017年 3月期 | 3,100 310 4/1 | 2,330 233 6/17 | 23,800 238,000 6/17 | 195億1852万 | 146億7037万 | +7.72% 11/29 | -10.55% 6/24 |
| 2018年 3月期 | 4,820 2/1 | 2,706 4/13 | 84,400 2/1 | 303億4815万 | 170億3778万 | +14.24% 11/9 | -3.91% 3/26 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 48%（1.48倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
