株価チャート
株価
8/22
- 前日 (8/21)
- 239
- 始値
- 239
- 高値
- 239
- 安値
- 239
- 終値 ±0%
- 239
- 出来高 +122.67%
- 38,300
乖離率
- 株価(5日)
移動平均値 - 0%
239 - 株価(25日)
移動平均値 - 0%
239 - 出来高(5日)
移動平均値 - +103.72%
18,800
2019/03/26~2019/08/22
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 |
---|---|---|---|---|---|---|---|---|---|---|
2019 | ||||||||||
08/22 | 239 | 239 | 239 | 239 | 0% | 38,300 | 29億7586万 | 0% | 19.84 | 1.12 |
08/21 | 240 | 240 | 239 | 239 | 0% | 17,200 | 29億7586万 | 0% | 19.84 | 1.12 |
08/20 | 239 | 239 | 239 | 239 | 0% | 7,800 | 29億7586万 | 0% | 19.84 | 1.12 |
08/19 | 239 | 239 | 239 | 239 | 0% | 14,300 | 29億7586万 | 0% | 19.84 | 1.12 |
08/16 | 240 | 240 | 239 | 239 | 0% | 16,400 | 29億7586万 | 0% | 19.84 | 1.12 |
08/15 | 239 | 240 | 239 | 239 | -0.42% | 13,000 | 29億7586万 | 0% | 19.84 | 1.12 |
08/14 | 239 | 240 | 239 | 240 | +0.42% | 8,000 | 29億8831万 | +0.42% | 19.92 | 1.13 |
08/13 | 239 | 240 | 239 | 239 | 0% | 11,100 | 29億7586万 | 0% | 19.84 | 1.12 |
08/09 | 239 | 239 | 239 | 239 | 0% | 13,900 | 29億7586万 | 0% | 19.84 | 1.12 |
08/08 | 239 | 239 | 239 | 239 | 0% | 2,500 | 29億7586万 | 0% | 19.84 | 1.12 |
08/07 | 239 | 239 | 239 | 239 | 0% | 8,300 | 29億7586万 | 0% | 19.84 | 1.12 |
08/06 | 239 | 240 | 239 | 239 | 0% | 9,500 | 29億7586万 | 0% | 19.84 | 1.12 |
08/05 | 239 | 239 | 239 | 239 | 0% | 44,400 | 29億7586万 | 0% | 19.84 | 1.12 |
08/02 | 239 | 240 | 239 | 239 | 0% | 15,300 | 29億7586万 | 0% | 19.84 | 1.12 |
08/01 | 239 | 239 | 239 | 239 | 0% | 5,200 | 29億7586万 | 0% | 19.84 | 1.12 |
07/31 | 239 | 239 | 239 | 239 | 0% | 19,100 | 29億7586万 | 0% | 19.84 | 1.12 |
07/30 | 239 | 240 | 239 | 239 | 0% | 85,400 | 29億7586万 | 0% | 19.84 | 1.12 |
07/29 | 239 | 240 | 239 | 239 | 0% | 2,000 | 29億7586万 | 0% | 19.84 | 1.12 |
07/26 | 239 | 239 | 239 | 239 | 0% | 1,100 | 29億7586万 | 0% | 19.84 | 1.12 |
07/25 | 239 | 239 | 239 | 239 | -0.42% | 1,200 | 29億7586万 | 0% | 19.84 | 1.12 |
07/24 | 240 | 240 | 239 | 240 | +0.42% | 1,900 | 29億8831万 | +0.42% | 19.92 | 1.13 |
07/23 | 240 | 240 | 239 | 239 | 0% | 300 | 29億7586万 | 0% | 19.84 | 1.12 |
07/22 | 239 | 240 | 239 | 239 | 0% | 1,000 | 29億7586万 | 0% | 19.84 | 1.12 |
07/19 | 239 | 239 | 239 | 239 | 0% | 15,500 | 29億7586万 | 0% | 19.84 | 1.12 |
07/18 | 239 | 240 | 239 | 239 | 0% | 11,000 | 29億7586万 | 0% | 19.84 | 1.12 |
07/17 | 239 | 239 | 239 | 239 | 0% | 9,300 | 29億7586万 | 0% | 19.84 | 1.12 |
07/16 | 239 | 240 | 239 | 239 | 0% | 30,800 | 29億7586万 | 0% | 19.84 | 1.12 |
07/12 | 239 | 239 | 239 | 239 | 0% | 11,100 | 29億7586万 | 0% | 19.84 | 1.12 |
07/11 | 239 | 239 | 239 | 239 | -0.42% | 22,500 | 29億7586万 | 0% | 19.84 | 1.12 |
07/10 | 239 | 240 | 239 | 240 | +0.42% | 8,600 | 29億8831万 | +0.42% | 19.92 | 1.13 |
07/09 | 239 | 240 | 239 | 239 | 0% | 22,700 | 29億7586万 | 0% | 19.84 | 1.12 |
07/08 | 239 | 239 | 239 | 239 | 0% | 13,900 | 29億7586万 | 0% | 19.84 | 1.12 |
07/05 | 239 | 239 | 239 | 239 | 0% | 36,800 | 29億7586万 | +1.27% | 19.84 | 1.12 |
07/04 | 239 | 240 | 239 | 239 | -0.42% | 24,200 | 29億7586万 | +2.14% | 19.84 | 1.12 |
07/03 | 240 | 240 | 239 | 240 | 0% | 6,500 | 29億8831万 | +3.9% | 19.92 | 1.13 |
07/02 | 240 | 240 | 239 | 240 | +0.42% | 27,600 | 29億8831万 | +4.8% | 19.92 | 1.13 |
07/01 | 240 | 240 | 239 | 239 | -0.42% | 84,800 | 29億7586万 | +5.29% | 19.84 | 1.12 |
06/28 | 239 | 240 | 239 | 240 | +0.42% | 77,800 | 29億8831万 | +7.14% | 19.92 | 1.13 |
06/27 | 240 | 240 | 239 | 239 | -0.42% | 14,100 | 29億7586万 | +7.66% | 19.84 | 1.12 |
06/26 | 240 | 240 | 239 | 240 | +0.42% | 43,900 | 29億8831万 | +9.09% | 19.92 | 1.13 |
06/25 | 240 | 240 | 239 | 239 | 0% | 15,400 | 29億7586万 | +9.63% | 19.84 | 1.12 |
06/24 | 240 | 240 | 239 | 239 | 0% | 70,400 | 29億7586万 | +10.65% | 19.84 | 1.12 |
06/21 | 239 | 240 | 239 | 239 | 0% | 27,600 | 29億7586万 | +11.68% | 19.84 | 1.12 |
06/20 | 240 | 240 | 239 | 239 | 0% | 33,400 | 29億7586万 | +12.74% | 19.84 | 1.12 |
06/19 | 240 | 240 | 239 | 239 | 0% | 109,800 | 29億7586万 | +13.81% | 19.84 | 1.12 |
06/18 | 240 | 240 | 239 | 239 | 0% | 26,300 | 29億7586万 | +14.35% | 19.84 | 1.12 |
06/17 | 240 | 240 | 239 | 239 | 0% | 70,800 | 29億7586万 | +15.46% | 19.84 | 1.12 |
06/14 | 240 | 240 | 239 | 239 | 0% | 20,600 | 29億7586万 | +16.59% | 19.84 | 1.12 |
06/13 | 240 | 240 | 239 | 239 | -0.42% | 52,500 | 29億7586万 | +18.32% | 19.84 | 1.12 |
06/12 | 239 | 240 | 239 | 240 | +0.42% | 90,400 | 29億8831万 | +20% | 19.92 | 1.13 |
06/11 | 240 | 240 | 239 | 239 | 0% | 95,000 | 29億7586万 | +21.32% | 19.84 | 1.12 |
06/10 | 239 | 240 | 239 | 239 | 0% | 229,700 | 29億7586万 | +22.56% | 19.84 | 1.12 |
06/07 | 239 | 240 | 239 | 239 | 0% | 108,800 | 29億7586万 | +24.48% | 19.84 | 1.12 |
06/06 | 239 | 240 | 239 | 239 | 0% | 127,000 | 29億7586万 | +25.79% | 19.84 | 1.12 |
06/05 | 239 | 240 | 239 | 239 | +7.17% | 962,700 | 29億7586万 | +27.13% | 19.84 | 1.12 |
06/04 | 223 | 223 | 223 | 223 | +28.9% | 20,400 | 27億7663万 | +20.54% | 18.51 | 1.05 |
06/03 | 178 | 179 | 173 | 173 | -3.89% | 48,900 | 21億5407万 | -5.98% | 14.36 | 0.81 |
05/31 | 178 | 182 | 178 | 180 | +1.12% | 43,500 | 22億4123万 | -2.17% | 14.94 | 0.84 |
05/30 | 181 | 182 | 178 | 178 | -2.2% | 26,100 | 22億1633万 | -3.26% | 14.78 | 0.84 |
05/29 | 185 | 185 | 181 | 182 | -1.62% | 31,700 | 22億6613万 | -1.09% | 15.11 | 0.85 |
05/28 | 183 | 190 | 182 | 185 | +1.65% | 87,700 | 23億349万 | +0.54% | 15.36 | 0.87 |
05/27 | 181 | 185 | 180 | 182 | +0.55% | 40,600 | 22億6613万 | -1.09% | 15.11 | 0.85 |
05/24 | 185 | 188 | 180 | 181 | -3.21% | 59,900 | 22億5368万 | -1.63% | 15.02 | 0.85 |
05/23 | 187 | 189 | 186 | 187 | -0.53% | 23,900 | 23億2839万 | +1.63% | 15.52 | 0.88 |
05/22 | 192 | 192 | 187 | 188 | -2.08% | 35,100 | 23億4084万 | +2.17% | 15.61 | 0.88 |
05/21 | 191 | 192 | 181 | 192 | -1.03% | 134,600 | 23億9064万 | +4.92% | 15.94 | 0.9 |
05/20 | 197 | 199 | 187 | 194 | +1.04% | 287,600 | 24億1555万 | +6.01% | 16.1 | 0.91 |
05/17 | 189 | 196 | 188 | 192 | +1.05% | 65,700 | 23億9064万 | +5.49% | 15.94 | 0.9 |
05/16 | 194 | 194 | 185 | 190 | -3.55% | 98,700 | 23億6574万 | +4.97% | 15.77 | 0.89 |
05/15 | 194 | 201 | 189 | 197 | +5.35% | 322,000 | 24億5290万 | +8.84% | 16.35 | 0.92 |
05/14 | 186 | 191 | 184 | 187 | -3.11% | 128,400 | 23億2839万 | +3.89% | 15.52 | 0.88 |
05/13 | 177 | 199 | 177 | 193 | +9.66% | 681,100 | 24億310万 | +7.22% | 16.02 | 0.91 |
05/10 | 178 | 179 | 176 | 176 | -0.56% | 10,600 | 21億9142万 | -1.68% | 14.61 | 0.83 |
05/09 | 181 | 181 | 177 | 177 | +0.57% | 22,100 | 22億388万 | -1.12% | 14.69 | 0.83 |
05/08 | 180 | 180 | 176 | 176 | -2.22% | 13,500 | 21億9142万 | -1.68% | 14.61 | 0.83 |
05/07 | 180 | 181 | 179 | 180 | 0% | 9,300 | 22億4123万 | +0.56% | 14.94 | 0.84 |
04/26 | 180 | 180 | 178 | 180 | +0.56% | 9,900 | 22億4123万 | +0.56% | 14.94 | 0.84 |
04/25 | 179 | 179 | 178 | 179 | -0.56% | 7,900 | 22億2878万 | 0% | 14.86 | 0.84 |
04/24 | 179 | 180 | 178 | 180 | +1.12% | 7,900 | 22億4123万 | +0.56% | 14.94 | 0.84 |
04/23 | 182 | 182 | 178 | 178 | -1.66% | 16,500 | 22億1633万 | -0.56% | 14.78 | 0.84 |
04/22 | 179 | 183 | 179 | 181 | +0.56% | 12,400 | 22億5368万 | +1.12% | 15.02 | 0.85 |
04/19 | 181 | 184 | 178 | 180 | -1.1% | 43,700 | 22億4123万 | +1.12% | 14.94 | 0.84 |
04/18 | 184 | 186 | 181 | 182 | 0% | 15,800 | 22億6613万 | +2.25% | 15.11 | 0.85 |
04/17 | 184 | 184 | 181 | 182 | -1.62% | 19,700 | 22億6613万 | +2.25% | 15.11 | 0.85 |
04/16 | 182 | 187 | 182 | 185 | +2.21% | 34,900 | 23億349万 | +4.52% | 15.36 | 0.87 |
04/15 | 179 | 181 | 179 | 181 | +1.12% | 15,700 | 22億5368万 | +2.26% | 15.02 | 0.85 |
04/12 | 181 | 181 | 179 | 179 | -0.56% | 18,400 | 22億2878万 | +1.13% | 14.86 | 0.84 |
04/11 | 178 | 182 | 178 | 180 | 0% | 13,600 | 22億4123万 | +2.27% | 14.94 | 0.84 |
04/10 | 178 | 181 | 177 | 180 | +1.12% | 9,900 | 22億4123万 | +2.27% | 14.94 | 0.84 |
04/09 | 181 | 181 | 177 | 178 | -1.66% | 12,100 | 22億1633万 | +1.14% | 14.78 | 0.84 |
04/08 | 179 | 181 | 177 | 181 | +2.26% | 19,700 | 22億5368万 | +2.26% | 15.02 | 0.85 |
04/05 | 176 | 180 | 176 | 177 | 0% | 9,400 | 22億388万 | 0% | 14.69 | 0.83 |
04/04 | 178 | 178 | 177 | 177 | 0% | 10,700 | 22億388万 | 0% | 14.69 | 0.83 |
04/03 | 177 | 179 | 175 | 177 | 0% | 17,300 | 22億388万 | 0% | 14.69 | 0.83 |
04/02 | 176 | 178 | 175 | 177 | +1.14% | 17,400 | 22億388万 | 0% | 14.69 | 0.83 |
04/01 | 180 | 180 | 175 | 175 | -1.13% | 49,800 | 21億7897万 | -1.69% | 14.53 | 0.82 |
03/29 | 178 | 180 | 176 | 177 | +0.57% | 20,500 | 22億388万 | -0.56% | 14.69 | 0.83 |
03/28 | 180 | 181 | 176 | 176 | -2.76% | 30,900 | 21億9142万 | -1.68% | 14.61 | 0.83 |
03/27 | 179 | 181 | 177 | 181 | +2.26% | 33,100 | 22億5368万 | +1.12% | 15.02 | 0.85 |
03/26 | 183 | 183 | 176 | 177 | -3.28% | 70,300 | 22億388万 | -1.12% | 14.69 | 0.83 |
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 12月期 | 819 6/20 | 424 12/26 | 66,000 12/21 | - | - | +11.57% 6/20 | -27.2% 8/22 |
2008年 12月期 | 430 4/30 | 78 10/7 | 121,200 12/25 | - | - | +13.82% 11/12 | -43.57% 10/7 |
2009年 12月期 | 350 9/29 | 64 3/10 | 4,353,800 9/29 | - | - | +101.94% 9/29 | -24.07% 11/24 |
2010年 12月期 | 262 2/4 | 167 6/30 | 3,366,700 2/4 | 32億6224万 | 20億7936万 | +18.31% 11/11 | -12.44% 6/2 |
2011年 12月期 | 373 4/19 | 105 3/16 | 6,797,000 4/19 | 46億4433万 | 13億738万 | +72.52% 4/18 | -45.38% 3/15 |
2012年 12月期 | 202 2/15 | 119 1/13 1/11 他2件 | 1,955,400 2/15 | 25億1516万 | 14億8170万 | +21.59% 2/15 | -8.25% 6/4 |
2013年 12月期 | 325 9/2 | 136 2/18 | 8,497,300 9/2 | 40億4667万 | 16億9337万 | +81.76% 9/2 | -16.38% 2/4 |
2014年 12月期 | 293 10/10 | 160 2/4 | 5,392,300 10/8 | 36億4823万 | 19億9220万 | +17.67% 10/10 | -9.99% 10/20 |
2015年 12月期 | 371 6/24 | 200 4/6 3/18 他3件 | 42,099,000 8/12 | 46億1943万 | 24億9026万 | +39.19% 8/12 | -17.53% 9/8 |
2016年 12月期 | 264 1/6 | 190 11/9 7/8 | 875,800 1/4 | 32億8714万 | 23億6574万 | +47.76% 1/26 | -11.51% 6/24 |
2017年 12月期 | 403 8/31 | 200 1/18 1/17 | 17,203,500 8/17 | 50億1787万 | 24億9026万 | +34.84% 8/31 | -15.64% 2/6 |
2018年 12月期 | 317 1/15 | 148 12/25 | 1,014,500 5/16 | 39億4706万 | 18億4279万 | +9.28% 5/22 | -27.78% 12/21 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 55%(1.55倍)
- 2005/12/30 vs 2004/12/30
- 95%(1.95倍)
- 2006/12/29 vs 2005/12/30
- -45%(0.55倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -70%(0.3倍)
- 2009/12/30 vs 2008/12/30
- 39%(1.39倍)
- 2010/12/30 vs 2009/12/30
- 25%(1.25倍)
- 2011/12/30 vs 2010/12/30
- -46%(0.54倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 48%(1.48倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)