株価チャート
株価
3/6
- 前日 (3/5)
- 596
- 始値
- 590
- 高値
- 596
- 安値
- 590
- 終値 ±0%
- 596
- 出来高 -33.06%
- 8,100
乖離率
- 株価(5日)
移動平均値 - 0%
596 - 株価(25日)
移動平均値 - 0%
596 - 出来高(5日)
移動平均値 - +31.07%
6,180
2019/10/04~2020/03/06
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 | ||||||||||
03/06 | 590 | 596 | 590 | 596 | 0% | 8,100 | 27億643万 | 0% | 12.9 | 1.18 |
03/05 | 596 | 598 | 596 | 596 | 0% | 12,100 | 27億643万 | 0% | 12.9 | 1.18 |
03/04 | 596 | 596 | 596 | 596 | 0% | 5,500 | 27億643万 | 0% | 12.9 | 1.18 |
03/03 | 596 | 597 | 596 | 596 | 0% | 2,000 | 27億643万 | 0% | 12.9 | 1.18 |
03/02 | 596 | 596 | 596 | 596 | 0% | 3,200 | 27億643万 | 0% | 12.9 | 1.18 |
02/28 | 597 | 597 | 596 | 596 | -0.17% | 2,600 | 27億643万 | 0% | 12.9 | 1.18 |
02/27 | 596 | 598 | 596 | 597 | +0.17% | 3,000 | 27億1097万 | +0.17% | 12.92 | 1.18 |
02/26 | 596 | 596 | 596 | 596 | 0% | 4,800 | 27億643万 | 0% | 12.9 | 1.18 |
02/25 | 596 | 596 | 595 | 596 | 0% | 4,100 | 27億643万 | 0% | 12.9 | 1.18 |
02/21 | 597 | 597 | 596 | 596 | 0% | 2,900 | 27億643万 | 0% | 12.9 | 1.18 |
02/20 | 595 | 597 | 595 | 596 | 0% | 10,400 | 27億643万 | 0% | 12.9 | 1.18 |
02/19 | 596 | 596 | 596 | 596 | 0% | 2,700 | 27億643万 | 0% | 12.9 | 1.18 |
02/18 | 596 | 598 | 596 | 596 | 0% | 4,500 | 27億643万 | 0% | 12.9 | 1.18 |
02/17 | 596 | 596 | 594 | 596 | 0% | 9,700 | 27億643万 | 0% | 12.9 | 1.18 |
02/14 | 599 | 599 | 596 | 596 | -0.17% | 14,000 | 27億643万 | 0% | 12.9 | 1.18 |
02/13 | 597 | 597 | 596 | 597 | 0% | 3,500 | 27億1097万 | +0.17% | 12.92 | 1.18 |
02/12 | 596 | 597 | 596 | 597 | +0.17% | 1,800 | 27億1097万 | +0.17% | 12.92 | 1.18 |
02/10 | 596 | 596 | 596 | 596 | 0% | 400 | 27億643万 | 0% | 12.9 | 1.18 |
02/07 | 598 | 598 | 596 | 596 | 0% | 2,300 | 27億643万 | 0% | 12.9 | 1.18 |
02/06 | 596 | 598 | 596 | 596 | 0% | 2,700 | 27億643万 | 0% | 12.9 | 1.18 |
02/05 | 596 | 599 | 596 | 596 | 0% | 8,100 | 27億643万 | 0% | 12.9 | 1.18 |
02/04 | 597 | 597 | 596 | 596 | 0% | 1,900 | 27億643万 | 0% | 12.9 | 1.18 |
02/03 | 596 | 596 | 596 | 596 | 0% | 2,200 | 27億643万 | 0% | 12.9 | 1.18 |
01/31 | 596 | 596 | 596 | 596 | 0% | 1,100 | 27億643万 | +0.17% | 12.9 | 1.18 |
01/30 | 596 | 598 | 596 | 596 | -0.17% | 7,100 | 27億643万 | +0.17% | 12.9 | 1.18 |
01/29 | 596 | 598 | 596 | 597 | +0.17% | 1,300 | 27億1097万 | +0.34% | 12.92 | 1.18 |
01/28 | 596 | 597 | 596 | 596 | 0% | 3,500 | 27億643万 | +0.17% | 12.9 | 1.18 |
01/27 | 596 | 596 | 596 | 596 | 0% | 1,800 | 27億643万 | +0.17% | 12.9 | 1.18 |
01/24 | 596 | 596 | 596 | 596 | 0% | 800 | 27億643万 | +0.17% | 12.9 | 1.18 |
01/23 | 596 | 596 | 596 | 596 | 0% | 1,800 | 27億643万 | +0.17% | 12.9 | 1.18 |
01/22 | 598 | 598 | 596 | 596 | 0% | 1,400 | 27億643万 | +0.17% | 12.9 | 1.18 |
01/21 | 597 | 598 | 596 | 596 | -0.17% | 1,100 | 27億643万 | +0.17% | 12.9 | 1.18 |
01/20 | 595 | 597 | 595 | 597 | +0.34% | 2,100 | 27億1097万 | +0.17% | 12.92 | 1.18 |
01/17 | 596 | 596 | 595 | 595 | 0% | 1,300 | 27億189万 | -0.17% | 12.87 | 1.17 |
01/16 | 596 | 596 | 595 | 595 | -0.17% | 400 | 27億189万 | -0.17% | 12.87 | 1.17 |
01/14 | 595 | 596 | 595 | 596 | -0.33% | 1,600 | 27億643万 | 0% | 12.9 | 1.18 |
01/10 | 595 | 598 | 595 | 598 | +0.5% | 1,900 | 27億1551万 | +0.34% | 12.94 | 1.18 |
01/09 | 595 | 596 | 595 | 595 | 0% | 2,200 | 27億189万 | -0.17% | 12.87 | 1.17 |
01/08 | 595 | 595 | 595 | 595 | 0% | 100 | 27億189万 | -0.17% | 12.87 | 1.17 |
01/07 | 595 | 597 | 595 | 595 | -0.17% | 500 | 27億189万 | -0.17% | 12.87 | 1.17 |
01/06 | 596 | 596 | 595 | 596 | +0.17% | 400 | 27億643万 | 0% | 12.9 | 1.18 |
2019 | ||||||||||
12/30 | 595 | 595 | 594 | 595 | +0.17% | 600 | 27億189万 | -0.17% | 12.87 | 1.17 |
12/27 | 594 | 596 | 594 | 594 | 0% | 2,300 | 26億9735万 | -0.34% | 12.85 | 1.17 |
12/26 | 594 | 594 | 594 | 594 | -0.17% | 3,800 | 26億9735万 | -0.5% | 12.85 | 1.17 |
12/25 | 594 | 595 | 594 | 595 | +0.17% | 5,900 | 27億189万 | -0.34% | 12.87 | 1.17 |
12/24 | 594 | 595 | 594 | 594 | +0.17% | 2,300 | 26億9735万 | -0.5% | 12.85 | 1.17 |
12/23 | 594 | 595 | 593 | 593 | 0% | 6,500 | 26億9281万 | -0.67% | 12.83 | 1.17 |
12/20 | 593 | 594 | 593 | 593 | -0.17% | 7,600 | 26億9281万 | -0.67% | 12.83 | 1.17 |
12/19 | 594 | 594 | 593 | 594 | -0.17% | 6,500 | 26億9735万 | -0.5% | 12.85 | 1.17 |
12/18 | 595 | 596 | 595 | 595 | 0% | 5,000 | 27億189万 | -0.5% | 12.87 | 1.17 |
12/17 | 596 | 596 | 595 | 595 | -0.17% | 16,400 | 27億189万 | -0.5% | 12.87 | 1.17 |
12/16 | 597 | 597 | 596 | 596 | -0.17% | 76,400 | 27億643万 | -0.33% | 12.9 | 1.18 |
12/13 | 597 | 597 | 597 | 597 | 0% | 3,700 | 27億1097万 | -0.17% | 12.92 | 1.18 |
12/12 | 597 | 597 | 597 | 597 | 0% | 29,300 | 27億1097万 | -0.17% | 12.92 | 1.18 |
12/11 | 598 | 598 | 597 | 597 | -0.17% | 2,100 | 27億1097万 | -0.17% | 12.92 | 1.18 |
12/10 | 597 | 598 | 597 | 598 | -0.17% | 1,300 | 27億1551万 | 0% | 12.94 | 1.18 |
12/09 | 597 | 599 | 597 | 599 | 0% | 35,800 | 27億2005万 | +0.17% | 12.96 | 1.18 |
12/06 | 598 | 599 | 597 | 599 | +0.17% | 39,900 | 27億2005万 | +0.5% | 12.96 | 1.18 |
12/05 | 598 | 598 | 598 | 598 | 0% | 10,400 | 27億1551万 | +0.67% | 12.94 | 1.18 |
12/04 | 598 | 598 | 598 | 598 | 0% | 46,800 | 27億1551万 | +1.36% | 12.94 | 1.18 |
12/03 | 598 | 598 | 598 | 598 | +0.17% | 131,500 | 27億1551万 | +1.87% | 12.94 | 1.18 |
12/02 | 598 | 599 | 597 | 597 | -0.17% | 252,300 | 27億1097万 | +2.4% | 12.92 | 1.18 |
11/29 | 598 | 599 | 598 | 598 | 0% | 51,900 | 27億1551万 | +3.1% | 12.94 | 1.18 |
11/28 | 598 | 598 | 598 | 598 | 0% | 77,600 | 27億1551万 | +3.82% | 12.94 | 1.18 |
11/27 | 599 | 599 | 598 | 598 | 0% | 33,600 | 27億1551万 | +4.36% | 12.94 | 1.18 |
11/26 | 598 | 599 | 598 | 598 | 0% | 63,600 | 27億1551万 | +5.1% | 12.94 | 1.18 |
11/25 | 598 | 599 | 598 | 598 | 0% | 44,200 | 27億1551万 | +6.22% | 12.94 | 1.18 |
11/22 | 598 | 598 | 598 | 598 | 0% | 38,100 | 27億1551万 | +7.17% | 12.94 | 1.18 |
11/21 | 598 | 599 | 598 | 598 | 0% | 32,600 | 27億1551万 | +8.14% | 12.94 | 1.18 |
11/20 | 598 | 598 | 598 | 598 | 0% | 80,000 | 27億1551万 | +9.12% | 12.94 | 1.18 |
11/19 | 598 | 599 | 598 | 598 | 0% | 62,900 | 27億1551万 | +10.13% | 12.94 | 1.18 |
11/18 | 598 | 599 | 598 | 598 | 0% | 100,000 | 27億1551万 | +11.36% | 12.94 | 1.18 |
11/15 | 598 | 599 | 598 | 598 | 0% | 59,100 | 27億1551万 | +12.41% | 12.94 | 1.18 |
11/14 | 598 | 599 | 598 | 598 | 0% | 48,400 | 27億1551万 | +13.69% | 12.94 | 1.18 |
11/13 | 598 | 599 | 598 | 598 | 0% | 79,500 | 27億1551万 | +14.78% | 12.94 | 1.18 |
11/12 | 598 | 599 | 598 | 598 | 0% | 57,100 | 27億1551万 | +15.89% | 12.94 | 1.18 |
11/11 | 598 | 599 | 598 | 598 | 0% | 238,400 | 27億1551万 | +17.25% | 12.94 | 1.18 |
11/08 | 598 | 599 | 598 | 598 | 0% | 79,400 | 27億1551万 | +18.42% | 12.94 | 1.18 |
11/07 | 598 | 599 | 597 | 598 | +0.17% | 300,600 | 27億1551万 | +19.84% | 12.94 | 1.18 |
11/06 | 598 | 598 | 597 | 597 | -0.17% | 172,400 | 27億1097万 | +20.85% | 12.92 | 1.18 |
11/05 | 599 | 602 | 597 | 598 | +11.36% | 1,237,600 | 27億1551万 | +22.29% | 12.94 | 1.18 |
11/01 | 535 | 549 | 516 | 537 | -2.36% | 150,700 | 24億3851万 | +11.18% | 11.62 | 1.06 |
10/31 | 520 | 550 | 519 | 550 | +6.8% | 197,100 | 24億9755万 | +14.58% | 11.9 | 1.09 |
10/30 | 513 | 521 | 506 | 515 | +0.98% | 29,300 | 23億3861万 | +8.19% | 11.14 | 1.02 |
10/29 | 507 | 523 | 501 | 510 | +0.59% | 72,600 | 23億1591万 | +7.59% | 11.03 | 1.01 |
10/28 | 523 | 535 | 502 | 507 | -2.12% | 128,800 | 23億228万 | +7.19% | 10.97 | 1 |
10/25 | 513 | 523 | 505 | 518 | +1.17% | 87,000 | 23億5223万 | +9.98% | 11.21 | 1.02 |
10/24 | 516 | 517 | 504 | 512 | +0.39% | 44,000 | 23億2499万 | +9.4% | 11.08 | 1.01 |
10/23 | 498 | 510 | 491 | 510 | +4.08% | 83,500 | 23億1591万 | +9.44% | 11.03 | 1.01 |
10/21 | 474 | 491 | 474 | 490 | +5.15% | 98,700 | 22億2509万 | +5.6% | 10.6 | 0.97 |
10/18 | 475 | 476 | 466 | 466 | -0.64% | 21,700 | 21億1610万 | +0.87% | 10.08 | 0.92 |
10/17 | 473 | 474 | 459 | 469 | -0.85% | 26,600 | 21億2972万 | +1.74% | 10.15 | 0.93 |
10/16 | 480 | 489 | 468 | 473 | 0% | 50,300 | 21億4789万 | +3.05% | 10.23 | 0.93 |
10/15 | 470 | 475 | 464 | 473 | +3.28% | 31,500 | 21億4789万 | +3.28% | 10.23 | 0.93 |
10/11 | 458 | 462 | 458 | 458 | -0.43% | 16,000 | 20億7977万 | +0.44% | 9.91 | 0.9 |
10/10 | 465 | 471 | 457 | 460 | 0% | 30,700 | 20億8886万 | +1.1% | 9.95 | 0.91 |
10/09 | 469 | 470 | 460 | 460 | -1.92% | 16,200 | 20億8886万 | +1.32% | 9.95 | 0.91 |
10/08 | 468 | 470 | 464 | 469 | +1.3% | 24,500 | 21億2972万 | +3.53% | 10.15 | 0.93 |
10/07 | 467 | 468 | 460 | 463 | +0.43% | 24,900 | 21億248万 | +2.66% | 10.02 | 0.91 |
10/04 | 462 | 465 | 460 | 461 | 0% | 8,700 | 20億9340万 | +2.67% | 9.97 | 0.91 |
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 6月期 | 925 18,500 7/3 | 495 9,900 4/19 | 46,400 2,320 12/27 | - | - | +10.8% 6/28 | -22.57% 11/21 |
2008年 6月期 | 725 14,500 11/29 | 318 6,350 6/30 | 7,600 380 11/20 | - | - | +18.85% 10/19 | -29.93% 2/14 |
2009年 6月期 | 360 7,200 7/31 | 75 1,501 11/4 1,500 10/30 | 40,200 2,010 10/14 | - | - | +42.92% 6/2 | -68.58% 10/14 |
2010年 6月期 | 185 3,695 4/5 | 127 2,540 11/11 | 21,600 1,080 4/13 | - | - | +21.55% 4/5 | -21.92% 5/18 |
2011年 6月期 | 1,025 20,500 4/8 | 125 2,500 3/14 | 410,000 6/17 | 25億7275万 | 3億1375万 | +182.24% 4/6 | -25.26% 6/2 |
2012年 6月期 | 873 7/13 | 265 6/4 11/22 | 387,000 7/11 | 21億9123万 | 6億6515万 | +67.07% 3/14 | -25.84% 8/8 |
2013年 6月期 | 754 5/9 | 270 8/9 | 242,500 3/12 | 18億9254万 | 6億7770万 | +53.05% 9/3 | -27.29% 11/14 |
2014年 6月期 | 1,309 1/21 | 447 7/1 | 1,818,000 1/16 | 41億6576万 | 11億2197万 | +80.63% 1/20 | -16.4% 3/24 |
2015年 6月期 | 728 3/23 | 485 2/9 | 496,400 3/19 | 27億6108万 | 18億3945万 | +27.26% 3/19 | -8.88% 10/14 |
2016年 6月期 | 652 8/4 | 465 2/12 | 86,800 8/25 | 24億9077万 | 18億931万 | +11.59% 6/3 | -18.23% 8/24 |
2017年 6月期 | 643 8/1 | 417 2/6 | 472,200 2/6 | 25億191万 | 18億9359万 | +7.82% 10/20 | -23.33% 8/19 |
2018年 6月期 | 490 8/17 | 397 2/9 2/6 | 208,400 2/1 | 22億2509万 | 18億277万 | +6.09% 8/17 | -12.33% 2/6 |
2019年 6月期 | 535 12/4 | 337 12/25 | 613,800 5/9 | 24億2943万 | 15億3031万 | +14.12% 7/11 | -25.9% 12/25 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 6%(1.06倍)
- 2006/12/29 vs 2005/12/30
- -55%(0.45倍)
- 2007/12/27 vs 2006/12/29
- 6%(1.06倍)
- 2008/12/30 vs 2007/12/27
- -83%(0.17倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/29 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/29
- 159%(2.59倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 60%(1.6倍)