株価チャート
株価
9/25
- 前日 (9/21)
- 588
- 始値
- 588
- 高値
- 591
- 安値
- 580
- 終値 -0.51%
- 585
- 出来高 -90.98%
- 4,400
乖離率
- 株価(5日)
移動平均値 - +1.04%
579 - 株価(25日)
移動平均値 - +8.94%
537 - 出来高(5日)
移動平均値 - -78.22%
20,200
2018/05/01~2018/09/25
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 | 588 | 591 | 580 | 585 | -0.51% | 4,400 | 52億4684万 | +8.94% | 33.3 | 0.87 |
09/21 | 584 | 597 | 579 | 588 | +1.73% | 48,800 | 52億7374万 | +10.11% | 33.47 | 0.88 |
09/20 | 581 | 581 | 562 | 578 | +1.23% | 12,400 | 51億8405万 | +8.65% | 32.9 | 0.86 |
09/19 | 573 | 582 | 571 | 571 | -0.35% | 23,200 | 51億2127万 | +7.74% | 32.51 | 0.85 |
09/18 | 551 | 573 | 551 | 573 | +4.95% | 12,200 | 51億3921万 | +8.52% | 32.62 | 0.86 |
09/14 | 553 | 554 | 545 | 546 | 0% | 10,900 | 48億9705万 | +4% | 31.08 | 0.82 |
09/13 | 544 | 546 | 539 | 546 | +2.06% | 5,300 | 48億9705万 | +4.4% | 31.08 | 0.82 |
09/12 | 533 | 535 | 533 | 535 | -1.47% | 800 | 47億9839万 | +2.49% | 30.46 | 0.8 |
09/11 | 538 | 545 | 535 | 543 | +1.12% | 8,100 | 48億7014万 | +4.22% | 30.91 | 0.81 |
09/10 | 537 | 538 | 529 | 537 | 0% | 2,100 | 48億1633万 | +3.47% | 30.57 | 0.8 |
09/07 | 532 | 537 | 532 | 537 | +0.75% | 9,000 | 48億1633万 | +3.87% | 30.57 | 0.8 |
09/06 | 533 | 533 | 533 | 533 | 0% | 1,000 | 47億8045万 | +3.5% | 30.34 | 0.8 |
09/05 | 535 | 535 | 524 | 533 | +0.19% | 7,600 | 47億8045万 | +3.9% | 30.34 | 0.8 |
09/04 | 520 | 532 | 520 | 532 | -1.48% | 700 | 47億7148万 | +4.11% | 30.29 | 0.8 |
09/03 | 533 | 542 | 533 | 540 | +1.31% | 13,000 | 48億4323万 | +5.88% | 30.74 | 0.81 |
08/31 | 531 | 533 | 528 | 533 | +0.57% | 5,300 | 47億8045万 | +4.92% | 30.34 | 0.8 |
08/30 | 514 | 530 | 514 | 530 | +2.91% | 3,800 | 47億5354万 | +4.54% | 30.17 | 0.79 |
08/29 | 514 | 515 | 514 | 515 | +0.98% | 8,000 | 46億1901万 | +1.78% | 29.32 | 0.77 |
08/28 | 514 | 514 | 510 | 510 | +0.39% | 1,500 | 45億7416万 | +0.99% | 29.03 | 0.76 |
08/27 | 505 | 508 | 505 | 508 | -1.36% | 200 | 45億5623万 | +0.79% | 28.92 | 0.76 |
08/24 | 512 | 515 | 512 | 515 | +0.78% | 2,700 | 46億1901万 | +2.39% | 29.32 | 0.77 |
08/23 | 507 | 511 | 507 | 511 | +0.99% | 4,500 | 45億8313万 | +1.79% | 29.09 | 0.76 |
08/22 | 513 | 513 | 506 | 506 | -0.98% | 1,600 | 45億3829万 | +1% | 28.81 | 0.76 |
08/21 | 514 | 514 | 511 | 511 | -0.39% | 200 | 45億8313万 | +2% | 29.09 | 0.76 |
08/20 | 514 | 516 | 513 | 513 | -0.97% | 11,400 | 46億107万 | +2.6% | 29.2 | 0.77 |
08/17 | 523 | 523 | 517 | 518 | -1.33% | 4,200 | 46億4592万 | +3.6% | 29.49 | 0.77 |
08/16 | 514 | 528 | 514 | 525 | +0.38% | 6,500 | 47億870万 | +5.21% | 29.89 | 0.78 |
08/15 | 520 | 530 | 520 | 523 | +0.77% | 9,600 | 46億9076万 | +5.23% | 29.77 | 0.78 |
08/14 | 500 | 519 | 500 | 519 | +3.39% | 8,700 | 46億5489万 | +4.64% | 29.55 | 0.78 |
08/13 | 517 | 517 | 501 | 502 | -1.57% | 3,100 | 45億241万 | +1.41% | 28.58 | 0.75 |
08/10 | 509 | 515 | 504 | 510 | 0% | 4,900 | 45億7416万 | +3.03% | 29.03 | 0.76 |
08/09 | 508 | 510 | 501 | 510 | +0.39% | 7,700 | 45億7416万 | +3.24% | 29.03 | 0.76 |
08/08 | 505 | 513 | 505 | 508 | +0.79% | 14,100 | 45億5623万 | +3.04% | 28.92 | 0.76 |
08/07 | 487 | 507 | 487 | 504 | +5% | 159,300 | 45億2035万 | +2.23% | 28.69 | 0.75 |
08/06 | 486 | 486 | 472 | 480 | -2.04% | 15,200 | 43億510万 | -2.44% | 27.32 | 0.72 |
08/03 | 486 | 490 | 486 | 490 | 0% | 1,600 | 43億9479万 | -0.81% | 27.89 | 0.73 |
08/02 | 484 | 490 | 481 | 490 | +1.24% | 4,100 | 43億9479万 | -1.01% | 27.89 | 0.73 |
08/01 | 484 | 485 | 484 | 484 | -1.02% | 3,500 | 43億4097万 | -2.42% | 27.55 | 0.72 |
07/31 | 489 | 489 | 489 | 489 | -2% | 1,000 | 43億8582万 | -1.61% | 27.84 | 0.73 |
07/30 | 499 | 499 | 499 | 499 | -0.2% | 600 | 44億7551万 | 0% | 28.41 | 0.75 |
07/27 | 499 | 500 | 499 | 500 | -0.6% | 13,300 | 44億8448万 | 0% | 28.46 | 0.75 |
07/26 | 496 | 503 | 495 | 503 | +1.62% | 5,900 | 45億1138万 | +0.4% | 28.63 | 0.75 |
07/25 | 494 | 495 | 494 | 495 | +0.61% | 1,000 | 44億3963万 | -1.2% | 28.18 | 0.74 |
07/24 | 484 | 492 | 484 | 492 | +1.86% | 1,600 | 44億1272万 | -2.19% | 28.01 | 0.74 |
07/23 | 489 | 489 | 480 | 483 | -1.23% | 3,100 | 43億3200万 | -4.17% | 27.5 | 0.72 |
07/20 | 500 | 500 | 486 | 489 | -0.81% | 2,400 | 43億8582万 | -3.36% | 27.84 | 0.73 |
07/19 | 493 | 497 | 493 | 493 | -1% | 900 | 44億2169万 | -2.76% | 28.06 | 0.74 |
07/18 | 485 | 498 | 485 | 498 | +1.22% | 3,500 | 44億6654万 | -2.16% | 28.35 | 0.74 |
07/17 | 489 | 492 | 485 | 492 | -0.81% | 2,400 | 44億1272万 | -3.53% | 28.01 | 0.74 |
07/13 | 496 | 496 | 492 | 496 | +0.2% | 10,500 | 44億4860万 | -2.94% | 28.24 | 0.74 |
07/12 | 494 | 495 | 490 | 495 | +0.41% | 4,200 | 44億3963万 | -3.32% | 28.18 | 0.74 |
07/11 | 494 | 495 | 481 | 493 | -0.8% | 5,100 | 44億2169万 | -3.71% | 28.06 | 0.74 |
07/10 | 495 | 500 | 495 | 497 | +0.61% | 10,000 | 44億5757万 | -3.12% | 28.29 | 0.74 |
07/09 | 496 | 500 | 491 | 494 | +0.82% | 8,200 | 44億3066万 | -3.89% | 28.12 | 0.74 |
07/06 | 492 | 492 | 480 | 490 | +1.24% | 56,700 | 43億9479万 | -4.85% | 27.89 | 0.73 |
07/05 | 490 | 494 | 483 | 484 | -2.81% | 75,500 | 43億4097万 | -6.2% | 27.55 | 0.72 |
07/04 | 482 | 498 | 467 | 498 | +1.63% | 152,500 | 44億6654万 | -3.68% | 28.35 | 0.74 |
07/03 | 487 | 495 | 477 | 490 | -0.61% | 71,200 | 43億9479万 | -5.22% | 27.89 | 0.73 |
07/02 | 511 | 512 | 493 | 493 | -5.01% | 70,400 | 44億2169万 | -4.83% | 28.06 | 0.74 |
06/29 | 515 | 519 | 508 | 519 | +0.78% | 73,300 | 46億5489万 | 0% | 29.55 | 0.78 |
06/28 | 514 | 519 | 512 | 515 | -0.77% | 31,500 | 46億1901万 | -0.77% | 29.32 | 0.77 |
06/27 | 515 | 519 | 515 | 519 | +1.17% | 1,100 | 46億5489万 | 0% | 29.55 | 0.78 |
06/26 | 521 | 521 | 511 | 513 | -2.66% | 2,300 | 46億107万 | -0.97% | 29.2 | 0.77 |
06/25 | 528 | 528 | 527 | 527 | +0.19% | 5,000 | 47億2664万 | +1.74% | 30 | 0.79 |
06/22 | 528 | 528 | 526 | 526 | -0.38% | 300 | 47億1767万 | +1.54% | 29.94 | 0.79 |
06/20 | 521 | 528 | 518 | 528 | +1.93% | 4,700 | 47億3561万 | +1.93% | 30.06 | 0.79 |
06/19 | 524 | 524 | 518 | 518 | -1.52% | 2,200 | 46億4592万 | +0.19% | 29.49 | 0.77 |
06/18 | 524 | 526 | 524 | 526 | +0.77% | 200 | 47億1767万 | +1.54% | 29.94 | 0.79 |
06/15 | 530 | 535 | 522 | 522 | -1.32% | 8,000 | 46億8179万 | +0.77% | 29.72 | 0.78 |
06/14 | 528 | 529 | 528 | 529 | 0% | 2,100 | 47億4457万 | +1.93% | 30.11 | 0.79 |
06/13 | 529 | 529 | 523 | 529 | +0.76% | 800 | 47億4457万 | +1.73% | 30.11 | 0.79 |
06/12 | 526 | 526 | 520 | 525 | +0.38% | 4,400 | 47億870万 | +1.55% | 29.89 | 0.78 |
06/11 | 523 | 523 | 523 | 523 | +0.38% | 100 | 46億9076万 | +2.35% | 29.77 | 0.78 |
06/08 | 517 | 522 | 512 | 521 | 0% | 2,100 | 46億7282万 | +2.96% | 29.66 | 0.78 |
06/07 | 518 | 526 | 518 | 521 | +2.16% | 4,500 | 46億7282万 | +4.2% | 29.66 | 0.78 |
06/06 | 513 | 513 | 510 | 510 | -1.54% | 300 | 45億7416万 | +3.03% | 29.03 | 0.76 |
06/05 | 520 | 523 | 511 | 518 | -0.38% | 9,100 | 46億4592万 | +5.93% | 29.49 | 0.77 |
06/04 | 509 | 522 | 500 | 520 | +1.96% | 34,800 | 46億6385万 | +7.44% | 29.6 | 0.78 |
06/01 | 505 | 510 | 505 | 510 | +0.79% | 11,600 | 45億7416万 | +6.69% | 29.03 | 0.76 |
05/31 | 512 | 512 | 505 | 506 | -1.17% | 5,200 | 45億3829万 | +6.98% | 28.81 | 0.76 |
05/30 | 506 | 524 | 506 | 512 | -0.78% | 10,600 | 45億9210万 | +9.17% | 29.15 | 0.77 |
05/29 | 514 | 516 | 511 | 516 | +0.78% | 4,300 | 46億2798万 | +11.45% | 29.37 | 0.77 |
05/28 | 518 | 518 | 512 | 512 | -1.16% | 3,000 | 45億9210万 | +11.79% | 29.15 | 0.77 |
05/25 | 512 | 518 | 512 | 518 | +1.57% | 7,000 | 46億4592万 | +14.35% | 29.49 | 0.77 |
05/24 | 511 | 517 | 508 | 510 | +0.2% | 4,500 | 45億7416万 | +14.09% | 29.03 | 0.76 |
05/23 | 497 | 512 | 497 | 509 | +0.39% | 13,800 | 45億6520万 | +15.16% | 28.98 | 0.76 |
05/22 | 511 | 511 | 504 | 507 | -0.78% | 8,800 | 45億4726万 | +15.75% | 28.86 | 0.76 |
05/21 | 516 | 516 | 508 | 511 | -1.73% | 4,600 | 45億8313万 | +18.01% | 29.09 | 0.76 |
05/18 | 520 | 520 | 517 | 520 | 0% | 3,900 | 46億6385万 | +21.78% | 29.6 | 0.78 |
05/17 | 520 | 524 | 518 | 520 | -0.57% | 6,800 | 46億6385万 | +23.22% | 29.6 | 0.78 |
05/16 | 523 | 523 | 510 | 523 | -1.13% | 17,600 | 46億9076万 | +25.42% | 29.77 | 0.78 |
05/15 | 537 | 541 | 528 | 529 | -1.67% | 29,800 | 47億4457万 | +28.71% | 30.11 | 0.79 |
05/14 | 549 | 549 | 534 | 538 | -1.82% | 32,600 | 48億2530万 | +32.51% | 30.63 | 0.8 |
05/11 | 530 | 548 | 511 | 548 | +1.48% | 122,000 | 49億1499万 | +37% | 31.2 | 0.82 |
05/10 | 539 | 540 | 531 | 540 | +17.39% | 221,600 | 48億4323万 | +37.4% | 30.74 | 0.81 |
05/09 | 460 | 460 | 460 | 460 | +21.05% | 3,500 | 41億2572万 | +18.86% | 26.19 | 0.69 |
05/08 | 377 | 380 | 377 | 380 | -0.26% | 400 | 34億820万 | -1.3% | 21.63 | 0.57 |
05/07 | 381 | 381 | 381 | 381 | -0.52% | 200 | 34億1717万 | -1.04% | 21.69 | 0.57 |
05/02 | 382 | 383 | 382 | 383 | 0% | 300 | 34億3511万 | -0.52% | 21.8 | 0.57 |
05/01 | 380 | 389 | 380 | 383 | +0.52% | 3,500 | 34億3511万 | -0.78% | 21.8 | 0.57 |
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 | 365 5/15 | 205 1/23 | 17,000 12/12 | - | - | +11.99% 12/12 | -22.9% 1/23 |
2009年 3月期 | 250 12/12 5/27 他2件 | 171 10/9 | 21,000 7/15 | - | - | +19.28% 12/19 | -25.44% 10/9 |
2010年 3月期 | 273 10/20 | 200 6/2 6/1 他4件 | 27,000 7/15 | - | - | +17.01% 9/14 | -10.71% 3/15 |
2011年 3月期 | 288 3/23 | 198 6/22 6/14 | 22,000 7/15 | 25億8306万 | 17億7585万 | +14.97% 7/15 | -7.1% 6/11 |
2012年 3月期 | 289 12/16 | 232 10/24 | 23,000 7/15 | 25億9202万 | 20億8079万 | +14.36% 5/18 | -7.7% 10/24 |
2013年 3月期 | 385 10/1 | 263 4/4 | 22,000 7/13 | 34億5304万 | 23億5883万 | +28.32% 9/25 | -10.52% 8/17 |
2014年 3月期 | 451 12/10 | 341 6/6 6/5 他2件 | 15,000 7/12 | 40億4500万 | 30億5841万 | +10.14% 8/15 | -6.81% 3/24 |
2015年 3月期 | 467 6/23 | 350 3/27 | 13,500 7/15 | 41億8850万 | 31億3913万 | +12.5% 6/23 | -5.83% 11/17 |
2016年 3月期 | 608 5/25 | 261 2/12 | 201,200 5/25 | 54億5312万 | 23億4089万 | +63% 5/25 | -21.44% 8/25 |
2017年 3月期 | 361 4/14 | 262 4/14 | 66,100 4/14 | 32億3779万 | 23億4986万 | +17.01% 7/15 | -3.68% 4/6 |
2018年 3月期 | 427 1/15 | 311 4/5 | 17,000 7/21 | 38億2974万 | 27億8934万 | +7.64% 10/5 | -6.1% 2/6 |
年間値上がり率
- 2000/12/26 vs 1999/12/30
- -27%(0.73倍)
- 2001/12/21 vs 2000/12/26
- -10%(0.9倍)
- 2002/12/27 vs 2001/12/21
- -15%(0.85倍)
- 2003/12/29 vs 2002/12/27
- 18%(1.18倍)
- 2004/12/29 vs 2003/12/29
- 28%(1.28倍)
- 2005/12/28 vs 2004/12/29
- 59%(1.59倍)
- 2006/12/20 vs 2005/12/28
- -12%(0.88倍)
- 2007/12/25 vs 2006/12/20
- -23%(0.77倍)
- 2008/12/24 vs 2007/12/25
- -22%(0.78倍)
- 2009/12/18 vs 2008/12/24
- 26%(1.26倍)
- 2010/12/27 vs 2009/12/18
- -15%(0.85倍)
- 2011/12/20 vs 2010/12/27
- 24%(1.24倍)
- 2012/12/28 vs 2011/12/20
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- -18%(0.82倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)