株価チャート
株価
8/3
- 前日 (8/2)
- 1,227
- 始値
- 1,227
- 高値
- 1,228
- 安値
- 1,227
- 終値 +0.08%
- 1,228
- 出来高 -21.82%
- 8,600
乖離率
- 株価(5日)
移動平均値 - +0.08%
1,227 - 株価(25日)
移動平均値 - +0.08%
1,227 - 出来高(5日)
移動平均値 - -61.43%
22,300
2018/03/12~2018/08/03
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 | ||||||||||
08/03 | 1,227 | 1,228 | 1,227 | 1,228 | +0.08% | 8,600 | 256億8761万 | +0.08% | 17.11 | 1.23 |
08/02 | 1,226 | 1,227 | 1,226 | 1,227 | +0.08% | 11,000 | 256億6669万 | 0% | 17.09 | 1.23 |
08/01 | 1,227 | 1,227 | 1,226 | 1,226 | -0.08% | 40,800 | 256億4577万 | -0.08% | 17.08 | 1.23 |
07/31 | 1,227 | 1,227 | 1,227 | 1,227 | 0% | 26,800 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/30 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 24,300 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/27 | 1,227 | 1,227 | 1,227 | 1,227 | 0% | 8,100 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/26 | 1,227 | 1,227 | 1,227 | 1,227 | 0% | 2,200 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/25 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 4,000 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/24 | 1,227 | 1,227 | 1,227 | 1,227 | 0% | 1,900 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/23 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 13,200 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/20 | 1,227 | 1,227 | 1,227 | 1,227 | 0% | 6,800 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/19 | 1,227 | 1,227 | 1,227 | 1,227 | -0.16% | 6,400 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/18 | 1,227 | 1,229 | 1,227 | 1,229 | +0.16% | 24,000 | 257億853万 | +0.08% | 17.12 | 1.23 |
07/17 | 1,228 | 1,228 | 1,227 | 1,227 | 0% | 15,800 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/13 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 31,800 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/12 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 7,000 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/11 | 1,227 | 1,227 | 1,227 | 1,227 | 0% | 7,000 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/10 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 9,700 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/09 | 1,227 | 1,227 | 1,227 | 1,227 | 0% | 20,200 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/06 | 1,227 | 1,227 | 1,227 | 1,227 | 0% | 13,900 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/05 | 1,226 | 1,228 | 1,226 | 1,227 | +0.08% | 37,200 | 256億6669万 | -0.08% | 17.09 | 1.23 |
07/04 | 1,225 | 1,228 | 1,225 | 1,226 | +0.08% | 43,200 | 256億4577万 | -0.16% | 17.08 | 1.23 |
07/03 | 1,227 | 1,228 | 1,225 | 1,225 | -0.16% | 22,600 | 256億2485万 | -0.24% | 17.06 | 1.23 |
07/02 | 1,228 | 1,228 | 1,227 | 1,227 | -0.08% | 6,500 | 256億6669万 | -0.08% | 17.09 | 1.23 |
06/29 | 1,228 | 1,228 | 1,228 | 1,228 | 0% | 3,700 | 256億8761万 | 0% | 17.11 | 1.23 |
06/28 | 1,228 | 1,229 | 1,228 | 1,228 | 0% | 16,900 | 256億8761万 | 0% | 17.11 | 1.23 |
06/27 | 1,230 | 1,230 | 1,228 | 1,228 | -0.97% | 13,400 | 256億8761万 | 0% | 17.11 | 1.23 |
06/26 | 1,228 | 1,240 | 1,228 | 1,240 | +0.73% | 44,800 | 259億3863万 | +0.98% | 17.27 | 1.24 |
06/25 | 1,227 | 1,231 | 1,226 | 1,231 | +0.41% | 88,100 | 257億5036万 | +0.33% | 17.15 | 1.23 |
06/22 | 1,228 | 1,229 | 1,226 | 1,226 | -0.16% | 34,000 | 256億4577万 | -0.08% | 17.08 | 1.23 |
06/21 | 1,229 | 1,229 | 1,228 | 1,228 | 0% | 62,100 | 256億8761万 | +0.08% | 17.11 | 1.23 |
06/20 | 1,228 | 1,230 | 1,228 | 1,228 | 0% | 62,700 | 256億8761万 | +0.08% | 17.11 | 1.23 |
06/19 | 1,229 | 1,230 | 1,227 | 1,228 | 0% | 145,400 | 256億8761万 | +0.08% | 17.11 | 1.23 |
06/18 | 1,228 | 1,230 | 1,228 | 1,228 | 0% | 97,200 | 256億8761万 | +0.74% | 17.11 | 1.23 |
06/15 | 1,227 | 1,229 | 1,227 | 1,228 | 0% | 113,000 | 256億8761万 | +1.49% | 17.11 | 1.23 |
06/14 | 1,228 | 1,230 | 1,227 | 1,228 | +0.08% | 201,400 | 256億8761万 | +2.5% | 17.11 | 1.23 |
06/13 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 97,700 | 256億6669万 | +3.46% | 17.09 | 1.23 |
06/12 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 151,300 | 256億6669万 | +4.43% | 17.09 | 1.23 |
06/11 | 1,227 | 1,227 | 1,227 | 1,227 | 0% | 68,600 | 256億6669万 | +5.41% | 17.09 | 1.23 |
06/08 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 47,700 | 256億6669万 | +6.42% | 17.09 | 1.23 |
06/07 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 89,400 | 256億6669万 | +7.35% | 17.09 | 1.23 |
06/06 | 1,228 | 1,228 | 1,227 | 1,227 | 0% | 55,800 | 256億6669万 | +8.39% | 17.09 | 1.23 |
06/05 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 97,300 | 256億6669万 | +9.26% | 17.09 | 1.23 |
06/04 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 145,500 | 256億6669万 | +10.14% | 17.09 | 1.23 |
06/01 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 66,300 | 256億6669万 | +11.04% | 17.09 | 1.23 |
05/31 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 130,200 | 256億6669万 | +11.95% | 17.09 | 1.23 |
05/30 | 1,228 | 1,229 | 1,227 | 1,227 | -0.08% | 145,200 | 256億6669万 | +12.88% | 17.09 | 1.23 |
05/29 | 1,228 | 1,229 | 1,228 | 1,228 | 0% | 59,300 | 256億8761万 | +13.91% | 17.11 | 1.23 |
05/28 | 1,228 | 1,229 | 1,228 | 1,228 | +0.08% | 360,500 | 256億8761万 | +14.87% | 17.11 | 1.23 |
05/25 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 100,900 | 256億6669万 | +15.97% | 17.09 | 1.23 |
05/24 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 38,300 | 256億6669万 | +17.08% | 17.09 | 1.23 |
05/23 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 127,300 | 256億6669万 | +18.32% | 17.09 | 1.23 |
05/22 | 1,228 | 1,228 | 1,227 | 1,227 | 0% | 136,600 | 256億6669万 | +19.47% | 17.09 | 1.23 |
05/21 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 148,700 | 256億6669万 | +20.77% | 17.09 | 1.23 |
05/18 | 1,227 | 1,228 | 1,227 | 1,227 | 0% | 186,800 | 256億6669万 | +21.97% | 17.09 | 1.23 |
05/17 | 1,227 | 1,228 | 1,226 | 1,227 | -0.08% | 577,800 | 256億6669万 | +23.32% | 17.09 | 1.23 |
05/16 | 1,228 | 1,228 | 1,226 | 1,228 | +19.69% | 1,000,000 | 256億8761万 | +24.8% | 17.11 | 1.23 |
05/15 | 986 | 1,026 | 981 | 1,026 | +3.12% | 93,200 | 214億6212万 | +5.34% | 14.29 | 1.03 |
05/14 | 936 | 1,000 | 936 | 995 | +6.65% | 113,100 | 208億1366万 | +2.37% | 13.86 | 1 |
05/11 | 930 | 944 | 921 | 933 | 0% | 54,100 | 195億1672万 | -3.91% | 13 | 0.93 |
05/10 | 954 | 954 | 900 | 933 | -2% | 50,600 | 195億1672万 | -4.21% | 13 | 0.93 |
05/09 | 961 | 962 | 941 | 952 | +0.32% | 21,300 | 199億1417万 | -2.46% | 13.26 | 0.95 |
05/08 | 946 | 951 | 942 | 949 | +0.32% | 11,900 | 198億5142万 | -2.67% | 13.22 | 0.95 |
05/07 | 970 | 970 | 946 | 946 | -2.47% | 28,100 | 197億8866万 | -3.07% | 13.18 | 0.95 |
05/02 | 960 | 972 | 951 | 970 | +1.04% | 16,000 | 202億9070万 | -0.51% | 13.51 | 0.97 |
05/01 | 982 | 984 | 960 | 960 | -3.23% | 29,000 | 200億8152万 | -1.54% | 13.37 | 0.96 |
04/27 | 980 | 997 | 945 | 992 | -1.39% | 68,800 | 207億5090万 | +1.64% | 13.82 | 0.99 |
04/26 | 1,010 | 1,012 | 998 | 1,006 | -0.69% | 19,000 | 210億4376万 | +3.18% | 14.01 | 1.01 |
04/25 | 1,002 | 1,013 | 995 | 1,013 | +1.1% | 21,400 | 211億9018万 | +4% | 14.11 | 1.01 |
04/24 | 999 | 1,002 | 994 | 1,002 | +0.3% | 16,100 | 209億6008万 | +2.87% | 13.96 | 1 |
04/23 | 1,009 | 1,010 | 997 | 999 | -0.89% | 16,100 | 208億9733万 | +2.67% | 13.92 | 1 |
04/20 | 984 | 1,017 | 973 | 1,008 | +2.44% | 46,000 | 210億8559万 | +3.6% | 14.04 | 1.01 |
04/19 | 966 | 999 | 965 | 984 | +0.92% | 37,100 | 205億8355万 | +1.13% | 13.71 | 0.98 |
04/18 | 958 | 978 | 958 | 975 | +1.77% | 14,800 | 203億9529万 | +0.1% | 13.58 | 0.98 |
04/17 | 968 | 971 | 952 | 958 | -0.83% | 13,900 | 200億3968万 | -1.54% | 13.34 | 0.96 |
04/16 | 966 | 971 | 965 | 966 | -0.92% | 15,000 | 202億703万 | -0.41% | 13.46 | 0.97 |
04/13 | 960 | 975 | 950 | 975 | +1.88% | 19,700 | 203億9529万 | +0.93% | 13.58 | 0.98 |
04/12 | 955 | 960 | 945 | 957 | -0.21% | 18,700 | 200億1876万 | -0.42% | 13.33 | 0.96 |
04/11 | 966 | 976 | 955 | 959 | -0.72% | 19,100 | 200億6060万 | +0.21% | 13.36 | 0.96 |
04/10 | 956 | 976 | 940 | 966 | +0.73% | 22,200 | 202億703万 | +1.47% | 13.46 | 0.97 |
04/09 | 962 | 987 | 951 | 959 | -0.42% | 28,500 | 200億6060万 | +1.16% | 13.36 | 0.96 |
04/06 | 987 | 987 | 961 | 963 | -2.53% | 18,000 | 201億4427万 | +2.12% | 13.41 | 0.96 |
04/05 | 977 | 1,005 | 961 | 988 | +2.7% | 32,400 | 206億6723万 | +5.33% | 13.76 | 0.99 |
04/04 | 960 | 980 | 960 | 962 | -4.28% | 54,700 | 201億2335万 | +3.22% | 13.4 | 0.96 |
04/03 | 1,020 | 1,025 | 986 | 1,005 | +2.03% | 72,400 | 210億2284万 | +8.3% | 14 | 1.01 |
04/02 | 948 | 997 | 948 | 985 | +5.12% | 81,500 | 206億447万 | +6.95% | 13.72 | 0.99 |
03/30 | 963 | 967 | 935 | 937 | -2.29% | 36,500 | 196億40万 | +2.4% | 11.25 | 0.94 |
03/29 | 932 | 960 | 916 | 959 | +2.13% | 54,700 | 200億6060万 | +5.27% | 11.51 | 0.96 |
03/28 | 916 | 960 | 906 | 939 | -3% | 123,200 | 196億4223万 | +3.76% | 11.27 | 0.94 |
03/27 | 959 | 973 | 947 | 968 | -1.43% | 97,300 | 202億4886万 | +7.44% | 11.62 | 0.97 |
03/26 | 955 | 988 | 955 | 982 | +2.08% | 48,000 | 205億4172万 | +9.72% | 11.79 | 0.98 |
03/23 | 956 | 978 | 945 | 962 | -2.83% | 58,500 | 201億2335万 | +8.33% | 11.55 | 0.96 |
03/22 | 1,004 | 1,047 | 985 | 990 | 0% | 160,500 | 207億906万 | +12.12% | 11.88 | 0.99 |
03/20 | 976 | 998 | 970 | 990 | +0.81% | 32,300 | 207億906万 | +13.14% | 11.88 | 0.99 |
03/19 | 984 | 999 | 975 | 982 | -2.29% | 39,600 | 205億4172万 | +13.13% | 11.79 | 0.98 |
03/16 | 998 | 1,015 | 983 | 1,005 | -1.18% | 46,800 | 210億2284万 | +16.86% | 12.06 | 1.01 |
03/15 | 995 | 1,023 | 957 | 1,017 | +1.5% | 106,500 | 212億7386万 | +19.37% | 12.21 | 1.02 |
03/14 | 938 | 1,025 | 927 | 1,002 | +5.81% | 125,400 | 209億6008万 | +19% | 12.03 | 1 |
03/13 | 885 | 947 | 885 | 947 | +7.01% | 94,400 | 198億958万 | +13.69% | 11.37 | 0.95 |
03/12 | 867 | 886 | 867 | 885 | +2.43% | 37,900 | 185億1265万 | +7.01% | 10.62 | 0.89 |
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 | 997 7/6 | 535 1/22 | 43,200 8/8 | - | - | +8.92% 4/28 | -12.35% 8/13 |
2009年 3月期 | 766 7/7 | 390 2/24 | 45,400 5/15 | - | - | +17.69% 12/8 | -15.82% 8/8 |
2010年 3月期 | 483 7/6 | 398 2/15 2/9 | 42,200 7/6 | - | - | +7.93% 3/12 | -5.56% 10/14 |
2011年 3月期 | 607 3/9 | 400 5/26 | 56,200 3/28 | 108億7622万 | 71億6720万 | +12.49% 2/9 | -17.94% 3/15 |
2012年 3月期 | 565 7/5 | 478 8/9 | 41,100 7/5 | 101億2367万 | 85億6480万 | +11.12% 7/5 | -6.02% 5/13 |
2013年 3月期 | 778 2/5 | 495 5/21 | 70,900 3/26 | 139億4020万 | 88億6941万 | +17.6% 2/4 | -4.9% 5/18 |
2014年 3月期 | 836 5/13 | 575 6/7 | 115,300 11/26 | 149億7944万 | 103億285万 | +10.61% 1/16 | -19.88% 6/7 |
2015年 3月期 | 819 3/25 3/24 他4件 | 626 5/28 | 87,300 3/26 | 146億7504万 | 112億1682万 | +7.99% 12/30 | -4.54% 4/1 |
2016年 3月期 | 868 1/12 | 738 8/25 | 110,100 3/28 | 155億5304万 | 132億2366万 | +4.99% 1/12 | -4.68% 4/5 |
2017年 3月期 | 821 4/1 | 741 3/31 3/30 | 125,800 2/15 | 147億1088万 | 132億7742万 | +4.4% 7/6 | -6.79% 4/18 |
2018年 3月期 | 1,047 3/22 | 681 4/19 | 160,500 3/22 | 219億140万 | 122億232万 | +19.43% 3/15 | -3.56% 2/6 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- 24%(1.24倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)