株価チャート
株価
5/29
- 前日 (5/28)
- 881
- 始値
- 881
- 高値
- 883
- 安値
- 881
- 終値 +0.23%
- 883
- 出来高 +156.52%
- 5,900
乖離率
- 株価(5日)
移動平均値 - +0.23%
881 - 株価(25日)
移動平均値 - +0.34%
880 - 出来高(5日)
移動平均値 - +46.04%
4,040
2019/12/26~2020/05/29
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 | ||||||||||
05/29 | 881 | 883 | 881 | 883 | +0.23% | 5,900 | 35億339万 | +0.34% | - | 1.65 |
05/28 | 881 | 882 | 881 | 881 | 0% | 2,300 | 34億9545万 | +0.11% | - | 1.64 |
05/27 | 881 | 881 | 881 | 881 | 0% | 2,200 | 34億9545万 | +0.11% | - | 1.64 |
05/26 | 881 | 881 | 881 | 881 | 0% | 2,800 | 34億9545万 | +0.11% | - | 1.64 |
05/25 | 882 | 882 | 881 | 881 | 0% | 7,000 | 34億9545万 | +0.11% | - | 1.64 |
05/22 | 881 | 882 | 881 | 881 | 0% | 1,500 | 34億9545万 | 0% | - | 1.64 |
05/21 | 881 | 882 | 881 | 881 | 0% | 2,900 | 34億9545万 | 0% | - | 1.64 |
05/20 | 880 | 881 | 880 | 881 | +0.11% | 1,800 | 34億9545万 | 0% | - | 1.64 |
05/19 | 880 | 880 | 880 | 880 | -0.11% | 1,600 | 34億9148万 | -0.11% | - | 1.64 |
05/18 | 880 | 881 | 880 | 881 | +0.11% | 3,100 | 34億9545万 | 0% | - | 1.64 |
05/15 | 880 | 881 | 880 | 880 | 0% | 6,200 | 34億9148万 | -0.11% | - | 1.64 |
05/14 | 880 | 880 | 880 | 880 | 0% | 3,800 | 34億9148万 | -0.11% | - | 1.64 |
05/13 | 879 | 881 | 879 | 880 | +0.11% | 2,100 | 34億9148万 | -0.11% | - | 1.64 |
05/12 | 879 | 879 | 879 | 879 | 0% | 9,600 | 34億8752万 | -0.23% | - | 1.64 |
05/11 | 879 | 880 | 879 | 879 | 0% | 8,800 | 34億8752万 | -0.23% | - | 1.64 |
05/08 | 879 | 879 | 879 | 879 | 0% | 6,600 | 34億8752万 | -0.23% | - | 1.64 |
05/07 | 879 | 881 | 879 | 879 | 0% | 9,700 | 34億8752万 | -0.23% | - | 1.64 |
05/01 | 879 | 879 | 879 | 879 | -0.11% | 300 | 34億8752万 | -0.23% | - | 1.64 |
04/30 | 879 | 880 | 879 | 880 | +0.23% | 700 | 34億9148万 | -0.11% | - | 1.64 |
04/28 | 879 | 879 | 878 | 878 | -0.11% | 900 | 34億8355万 | -0.23% | - | 1.64 |
04/27 | 878 | 879 | 878 | 879 | +0.11% | 6,400 | 34億8752万 | -0.11% | - | 1.64 |
04/24 | 879 | 880 | 878 | 878 | -0.45% | 3,400 | 34億8355万 | -0.23% | - | 1.64 |
04/23 | 882 | 882 | 881 | 882 | 0% | 1,000 | 34億9942万 | +0.23% | - | 1.65 |
04/22 | 883 | 883 | 882 | 882 | -0.11% | 2,900 | 34億9942万 | +0.23% | - | 1.65 |
04/21 | 882 | 884 | 882 | 883 | +0.11% | 14,800 | 34億9985万 | +0.34% | - | 1.65 |
04/20 | 883 | 883 | 882 | 882 | -0.11% | 12,000 | 34億9589万 | +0.8% | - | 1.65 |
04/17 | 882 | 883 | 882 | 883 | +0.11% | 14,800 | 34億9985万 | +1.85% | - | 1.65 |
04/16 | 882 | 883 | 882 | 882 | 0% | 8,600 | 34億9589万 | +3.16% | - | 1.65 |
04/15 | 883 | 883 | 882 | 882 | -0.11% | 6,400 | 34億9589万 | +5.13% | - | 1.65 |
04/14 | 882 | 883 | 882 | 883 | +0.11% | 37,700 | 34億9985万 | +7.42% | - | 1.65 |
04/13 | 882 | 883 | 882 | 882 | 0% | 16,400 | 34億9589万 | +9.43% | - | 1.65 |
04/10 | 882 | 882 | 882 | 882 | 0% | 5,300 | 34億9589万 | +11.65% | - | 1.65 |
04/09 | 881 | 882 | 881 | 882 | +0.11% | 33,900 | 34億9589万 | +13.81% | - | 1.65 |
04/08 | 881 | 881 | 881 | 881 | -0.11% | 8,800 | 34億9193万 | +15.92% | - | 1.64 |
04/07 | 880 | 882 | 880 | 882 | +0.23% | 18,400 | 34億9589万 | +18.55% | - | 1.65 |
04/06 | 880 | 881 | 880 | 880 | +0.11% | 30,700 | 34億8796万 | +20.55% | - | 1.64 |
04/03 | 879 | 880 | 879 | 879 | 0% | 15,500 | 34億8400万 | +22.94% | - | 1.64 |
04/02 | 879 | 880 | 879 | 879 | -0.11% | 11,400 | 34億8400万 | +25.39% | - | 1.64 |
04/01 | 879 | 880 | 879 | 880 | +0.11% | 13,500 | 34億8796万 | +27.72% | - | 1.64 |
03/31 | 879 | 879 | 879 | 879 | +0.11% | 60,200 | 34億8400万 | +29.46% | - | 1.64 |
03/30 | 878 | 879 | 878 | 878 | +0.11% | 39,400 | 34億8004万 | +31.44% | - | 1.64 |
03/27 | 877 | 878 | 877 | 877 | -0.11% | 25,200 | 34億7607万 | +33.08% | - | 1.64 |
03/26 | 877 | 878 | 876 | 878 | +0.23% | 32,300 | 34億8004万 | +35.29% | - | 1.64 |
03/25 | 876 | 876 | 875 | 876 | 0% | 18,800 | 34億7211万 | +36.88% | - | 1.63 |
03/24 | 876 | 877 | 875 | 876 | 0% | 26,500 | 34億7211万 | +38.83% | - | 1.63 |
03/23 | 876 | 876 | 876 | 876 | -0.11% | 49,800 | 34億7211万 | +40.84% | - | 1.63 |
03/19 | 877 | 878 | 876 | 877 | -0.11% | 67,100 | 34億7607万 | +42.83% | - | 1.64 |
03/18 | 878 | 879 | 877 | 878 | 0% | 92,200 | 34億8004万 | +45.12% | - | 1.64 |
03/17 | 875 | 880 | 874 | 878 | +13.73% | 279,000 | 34億8004万 | +47.07% | - | 1.64 |
03/16 | 772 | 772 | 772 | 772 | +14.88% | 10,200 | 30億5989万 | +31.07% | - | 1.44 |
03/13 | 672 | 672 | 672 | 672 | +17.48% | 2,400 | 26億6353万 | +14.68% | - | 1.25 |
03/12 | 572 | 572 | 572 | 572 | +16.26% | 4,700 | 22億6717万 | -2.39% | - | 1.07 |
03/11 | 508 | 508 | 492 | 492 | +4.68% | 2,000 | 19億5009万 | -16.75% | - | 0.92 |
03/10 | 450 | 493 | 416 | 470 | +1.08% | 7,300 | 18億6289万 | -21.67% | - | 0.88 |
03/09 | 465 | 468 | 465 | 465 | -4.32% | 5,400 | 18億4307万 | -23.65% | - | 0.87 |
03/06 | 500 | 500 | 486 | 486 | -4.33% | 5,000 | 19億2630万 | -21.49% | - | 0.91 |
03/05 | 504 | 516 | 504 | 508 | +1.6% | 2,300 | 20億1350万 | -19.24% | - | 0.95 |
03/04 | 500 | 517 | 500 | 500 | -0.4% | 1,900 | 19億8180万 | -21.51% | - | 0.93 |
03/03 | 518 | 520 | 502 | 502 | -1.18% | 3,900 | 19億8972万 | -22.29% | - | 0.94 |
03/02 | 480 | 511 | 480 | 508 | +0.59% | 7,800 | 20億1350万 | -22.44% | - | 0.95 |
02/28 | 510 | 514 | 500 | 505 | -5.78% | 6,600 | 20億161万 | -23.83% | - | 0.94 |
02/27 | 566 | 576 | 525 | 536 | -9.31% | 19,900 | 21億2448万 | -20.24% | - | 1 |
02/26 | 594 | 614 | 591 | 591 | -3.75% | 11,300 | 23億4248万 | -12.96% | - | 1.1 |
02/25 | 600 | 620 | 596 | 614 | -0.97% | 18,400 | 24億3365万 | -10.23% | - | 1.14 |
02/21 | 635 | 643 | 605 | 620 | -2.82% | 16,700 | 24億5743万 | -10.01% | - | 1.16 |
02/20 | 657 | 657 | 635 | 638 | -1.39% | 11,700 | 25億2877万 | -7.94% | - | 1.19 |
02/19 | 659 | 665 | 647 | 647 | 0% | 6,500 | 25億6444万 | -7.17% | - | 1.21 |
02/18 | 649 | 649 | 641 | 647 | -0.31% | 2,700 | 25億6444万 | -7.57% | - | 1.21 |
02/17 | 651 | 655 | 629 | 649 | -0.92% | 11,200 | 25億7237万 | -7.81% | - | 1.21 |
02/14 | 663 | 663 | 655 | 655 | -0.91% | 6,200 | 25億9615万 | -7.36% | - | 1.22 |
02/13 | 666 | 666 | 661 | 661 | -0.75% | 3,200 | 26億1993万 | -7.03% | - | 1.23 |
02/12 | 665 | 669 | 664 | 666 | 0% | 6,400 | 26億3975万 | -6.72% | - | 1.24 |
02/10 | 665 | 678 | 663 | 666 | -2.77% | 8,500 | 26億3975万 | -7.24% | - | 1.24 |
02/07 | 691 | 691 | 680 | 685 | 0% | 2,400 | 27億1506万 | -4.99% | - | 1.28 |
02/06 | 679 | 687 | 679 | 685 | +0.88% | 3,700 | 27億1506万 | -5.26% | - | 1.28 |
02/05 | 680 | 685 | 675 | 679 | -2.3% | 8,500 | 26億9128万 | -6.22% | - | 1.27 |
02/04 | 709 | 709 | 695 | 695 | -2.25% | 2,700 | 27億5470万 | -4.27% | - | 1.3 |
02/03 | 710 | 712 | 700 | 711 | -0.28% | 5,100 | 28億1811万 | -2.2% | - | 1.32 |
01/31 | 712 | 720 | 710 | 713 | -0.14% | 11,600 | 28億2604万 | -1.93% | - | 1.33 |
01/30 | 718 | 718 | 711 | 714 | -0.7% | 3,900 | 28億3001万 | -1.79% | - | 1.33 |
01/29 | 714 | 721 | 714 | 719 | +0.7% | 3,400 | 28億4982万 | -1.24% | - | 1.34 |
01/28 | 708 | 719 | 706 | 714 | -0.83% | 1,800 | 28億3001万 | -1.92% | - | 1.33 |
01/27 | 716 | 720 | 714 | 720 | -0.69% | 8,200 | 28億5379万 | -1.23% | - | 1.34 |
01/24 | 725 | 725 | 723 | 725 | -0.14% | 1,200 | 28億7361万 | -0.55% | - | 1.35 |
01/23 | 721 | 726 | 720 | 726 | +0.69% | 2,600 | 28億7757万 | -0.41% | - | 1.35 |
01/22 | 724 | 724 | 721 | 721 | -0.41% | 1,100 | 28億5775万 | -1.23% | - | 1.34 |
01/21 | 725 | 725 | 724 | 724 | +0.84% | 600 | 28億6964万 | -0.82% | - | 1.35 |
01/20 | 713 | 722 | 713 | 718 | +0.28% | 2,500 | 28億4586万 | -1.64% | - | 1.34 |
01/17 | 724 | 724 | 716 | 716 | -0.97% | 2,000 | 28億3793万 | -1.92% | - | 1.33 |
01/16 | 731 | 731 | 710 | 723 | -2.3% | 8,000 | 28億6568万 | -1.09% | - | 1.35 |
01/15 | 726 | 740 | 705 | 740 | +1.23% | 15,600 | 29億3306万 | +1.23% | - | 1.38 |
01/14 | 720 | 731 | 718 | 731 | -1.22% | 15,000 | 28億9739万 | 0% | - | 1.36 |
01/10 | 739 | 741 | 738 | 740 | +0.27% | 4,100 | 29億3306万 | +1.23% | - | 1.38 |
01/09 | 743 | 744 | 738 | 738 | -0.94% | 6,700 | 29億2513万 | +1.1% | - | 1.38 |
01/08 | 756 | 756 | 745 | 745 | 0% | 8,400 | 29億5288万 | +2.05% | - | 1.39 |
01/07 | 737 | 761 | 737 | 745 | -1.84% | 13,300 | 29億5288万 | +2.19% | - | 1.39 |
01/06 | 738 | 760 | 730 | 759 | +3.13% | 38,600 | 30億837万 | +4.26% | - | 1.41 |
2019 | ||||||||||
12/30 | 734 | 737 | 730 | 736 | +0.68% | 10,300 | 29億1720万 | +1.38% | - | 1.37 |
12/27 | 727 | 734 | 719 | 731 | +0.55% | 6,400 | 28億9739万 | +0.69% | - | 1.36 |
12/26 | 721 | 727 | 720 | 727 | +1.11% | 19,200 | 28億8153万 | +0.28% | - | 1.35 |
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 2月期 | 952 12/14 | 650 1/22 | 9,000 2/14 | - | - | +6.55% 2/5 | -13.19% 3/11 |
2009年 2月期 | 750 5/7 | 431 10/10 | 13,200 10/7 | - | - | +15.69% 12/29 | -22.46% 10/10 |
2010年 2月期 | 815 7/1 | 495 3/9 | 19,100 8/17 | - | - | +17.65% 5/21 | -11.22% 11/19 |
2011年 2月期 | 828 1/4 | 650 3/5 | 11,900 2/16 | 32億2920万 | 25億3500万 | +6.6% 1/4 | -15.94% 3/15 |
2012年 2月期 | 831 2/15 | 611 3/15 | 21,400 2/16 | 32億4090万 | 23億8290万 | +8.64% 1/6 | -5.32% 2/20 |
2013年 2月期 | 872 2/20 | 721 9/18 | 14,900 1/10 | 34億80万 | 28億1190万 | +5.22% 11/16 | -5.47% 5/21 |
2014年 2月期 | 900 2/24 | 761 3/12 | 19,800 2/26 | 35億1540万 | 29億6790万 | +7% 1/16 | -7.9% 3/3 |
2015年 2月期 | 911 2/24 | 757 4/11 | 38,400 2/25 | 35億7877万 | 29億5684万 | +4.3% 1/5 | -3.82% 3/5 |
2016年 2月期 | 912 1/7 1/5 | 798 2/29 | 23,500 11/19 | 35億9455万 | 31億4523万 | +4.24% 10/27 | -6.93% 2/26 |
2017年 2月期 | 905 2/23 | 700 6/24 | 68,900 2/24 | 35億6968万 | 27億5898万 | +5.18% 10/5 | -7.66% 3/2 |
2018年 2月期 | 880 1/29 | 749 4/17 4/14 | 60,300 2/26 | 34億7107万 | 29億5435万 | +3.54% 1/30 | -9.85% 3/1 |
2019年 2月期 | 823 12/3 | 700 12/25 | 38,100 2/25 | 32億5570万 | 27億6913万 | +4.31% 2/4 | -11.84% 12/25 |
2020年 2月期 | 761 1/7 | 500 2/28 | 38,600 1/6 | 30億1629万 | 19億8180万 | +47.12% 3/17 | -23.86% 2/28 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -33%(0.67倍)
- 2009/12/30 vs 2008/12/30
- 23%(1.23倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)