株価チャート
株価
8/13
- 前日 (8/10)
- 1,002
- 始値
- 1,000
- 高値
- 1,000
- 安値
- 960
- 終値 -2.69%
- 975
- 出来高 +53.85%
- 10,000
乖離率
- 株価（5日）
移動平均値 - -2.6%
1,001 - 株価（25日）
移動平均値 - -7.23%
1,051 - 出来高（5日）
移動平均値 - +76.68%
5,660
2018/03/14～2018/08/13
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 | ||||||||||
| 08/13 | 1,000 | 1,000 | 960 | 975 | -2.69% | 10,000 | 28億2847万 | -7.23% | 22.1 | 0.74 |
| 08/10 | 1,001 | 1,017 | 1,001 | 1,002 | -0.69% | 6,500 | 29億680万 | -5.02% | 22.71 | 0.76 |
| 08/09 | 1,001 | 1,009 | 1,001 | 1,009 | +0.5% | 2,700 | 29億2710万 | -4.72% | 22.87 | 0.77 |
| 08/08 | 1,016 | 1,016 | 1,001 | 1,004 | -1.28% | 4,500 | 29億1260万 | -5.55% | 22.75 | 0.76 |
| 08/07 | 1,021 | 1,023 | 1,017 | 1,017 | -0.49% | 4,600 | 29億5031万 | -4.78% | 23.05 | 0.77 |
| 08/06 | 1,026 | 1,026 | 1,022 | 1,022 | -0.2% | 2,000 | 29億6482万 | -4.66% | 23.16 | 0.78 |
| 08/03 | 1,025 | 1,029 | 1,024 | 1,024 | -0.29% | 2,100 | 29億7062万 | -4.74% | 23.21 | 0.78 |
| 08/02 | 1,028 | 1,029 | 1,027 | 1,027 | -0.19% | 2,400 | 29億7932万 | -4.64% | 23.28 | 0.78 |
| 08/01 | 1,023 | 1,030 | 1,023 | 1,029 | +0.1% | 3,400 | 29億8512万 | -4.63% | 23.32 | 0.78 |
| 07/31 | 1,036 | 1,036 | 1,027 | 1,028 | -3.66% | 16,000 | 29億8222万 | -4.9% | 23.3 | 0.78 |
| 07/30 | 1,061 | 1,068 | 1,061 | 1,067 | +0.19% | 2,400 | 30億9536万 | -1.48% | 24.18 | 0.81 |
| 07/27 | 1,069 | 1,073 | 1,063 | 1,065 | -0.47% | 2,700 | 30億8956万 | -1.66% | 24.14 | 0.81 |
| 07/26 | 1,066 | 1,072 | 1,060 | 1,070 | -0.37% | 4,000 | 31億407万 | -1.2% | 24.25 | 0.81 |
| 07/25 | 1,071 | 1,080 | 1,067 | 1,074 | -1.1% | 1,900 | 31億1567万 | -0.83% | 24.34 | 0.82 |
| 07/24 | 1,086 | 1,086 | 1,078 | 1,086 | -0.09% | 1,200 | 31億5048万 | +0.28% | 24.61 | 0.83 |
| 07/23 | 1,086 | 1,087 | 1,080 | 1,087 | +0.46% | 800 | 31億5338万 | +0.46% | 24.64 | 0.83 |
| 07/20 | 1,074 | 1,082 | 1,074 | 1,082 | +0.37% | 600 | 31億3888万 | +0.19% | 24.52 | 0.82 |
| 07/19 | 1,078 | 1,088 | 1,078 | 1,078 | -0.92% | 1,400 | 31億2727万 | -0.09% | 24.43 | 0.82 |
| 07/18 | 1,088 | 1,088 | 1,086 | 1,088 | 0% | 1,000 | 31億5628万 | +1.02% | 24.66 | 0.83 |
| 07/17 | 1,092 | 1,092 | 1,088 | 1,088 | +0.83% | 900 | 31億5628万 | +1.21% | 24.66 | 0.83 |
| 07/13 | 1,064 | 1,080 | 1,061 | 1,079 | +1.51% | 1,000 | 31億3017万 | +0.56% | 24.45 | 0.82 |
| 07/12 | 1,064 | 1,064 | 1,063 | 1,063 | -0.09% | 600 | 30億8376万 | -0.65% | 24.09 | 0.81 |
| 07/11 | 1,073 | 1,073 | 1,064 | 1,064 | -0.84% | 1,500 | 30億8666万 | -0.47% | 24.11 | 0.81 |
| 07/10 | 1,072 | 1,074 | 1,072 | 1,073 | -0.09% | 600 | 31億1277万 | +0.47% | 24.32 | 0.82 |
| 07/09 | 1,072 | 1,075 | 1,072 | 1,074 | 0% | 1,100 | 31億1567万 | +0.75% | 24.34 | 0.82 |
| 07/06 | 1,077 | 1,079 | 1,070 | 1,074 | -2.98% | 5,100 | 31億1567万 | +0.94% | 24.34 | 0.82 |
| 07/05 | 1,111 | 1,111 | 1,107 | 1,107 | -0.27% | 600 | 32億1140万 | +4.24% | 25.09 | 0.84 |
| 07/04 | 1,130 | 1,130 | 1,105 | 1,110 | -1.33% | 2,200 | 32億2011万 | +4.82% | 25.16 | 0.84 |
| 07/03 | 1,130 | 1,140 | 1,125 | 1,125 | +0.54% | 1,300 | 32億6362万 | +6.53% | 25.5 | 0.85 |
| 07/02 | 1,174 | 1,174 | 1,092 | 1,119 | +2.1% | 6,600 | 32億4621万 | +6.37% | 25.36 | 0.85 |
| 06/29 | 1,096 | 1,096 | 1,092 | 1,096 | +2.14% | 3,200 | 31億7949万 | +4.58% | 24.84 | 0.83 |
| 06/28 | 1,076 | 1,078 | 1,073 | 1,073 | -0.37% | 2,100 | 31億1277万 | +2.68% | 24.32 | 0.82 |
| 06/27 | 1,073 | 1,078 | 1,073 | 1,077 | +0.47% | 1,600 | 31億2437万 | +3.26% | 24.41 | 0.82 |
| 06/26 | 1,081 | 1,081 | 1,072 | 1,072 | -0.28% | 800 | 31億987万 | +2.98% | 24.3 | 0.81 |
| 06/25 | 1,089 | 1,089 | 1,075 | 1,075 | +0.84% | 1,700 | 31億1857万 | +3.46% | 24.36 | 0.82 |
| 06/22 | 1,068 | 1,069 | 1,066 | 1,066 | -0.19% | 1,100 | 30億9246万 | +2.8% | 24.16 | 0.81 |
| 06/21 | 1,069 | 1,071 | 1,068 | 1,068 | -0.09% | 800 | 30億9826万 | +3.19% | 24.21 | 0.81 |
| 06/20 | 1,071 | 1,071 | 1,063 | 1,069 | -0.19% | 900 | 31億116万 | +3.48% | 24.23 | 0.81 |
| 06/19 | 1,071 | 1,071 | 1,066 | 1,071 | 0% | 2,400 | 31億697万 | +3.88% | 24.27 | 0.81 |
| 06/18 | 1,095 | 1,095 | 1,053 | 1,071 | +2.98% | 7,500 | 31億697万 | +4.08% | 24.27 | 0.81 |
| 06/15 | 1,043 | 1,044 | 1,040 | 1,040 | -0.29% | 1,300 | 30億1704万 | +1.17% | 23.57 | 0.79 |
| 06/14 | 1,037 | 1,043 | 1,037 | 1,043 | +1.26% | 500 | 30億2574万 | +1.56% | 23.64 | 0.79 |
| 06/13 | 1,048 | 1,048 | 1,030 | 1,030 | -1.81% | 3,900 | 29億8803万 | +0.29% | 23.34 | 0.78 |
| 06/12 | 1,030 | 1,049 | 1,030 | 1,049 | +2.34% | 6,100 | 30億4314万 | +2.04% | 23.77 | 0.8 |
| 06/11 | 1,027 | 1,029 | 1,025 | 1,025 | -0.19% | 600 | 29億7352万 | -0.29% | 23.23 | 0.78 |
| 06/08 | 1,031 | 1,031 | 1,027 | 1,027 | +0.2% | 1,700 | 29億7932万 | -0.29% | 23.28 | 0.78 |
| 06/07 | 1,029 | 1,031 | 1,025 | 1,025 | -0.39% | 3,100 | 29億7352万 | -0.77% | 23.23 | 0.78 |
| 06/06 | 1,029 | 1,029 | 1,028 | 1,029 | 0% | 700 | 29億8512万 | -0.77% | 23.32 | 0.78 |
| 06/05 | 1,029 | 1,029 | 1,027 | 1,029 | 0% | 900 | 29億8512万 | -0.96% | 23.32 | 0.78 |
| 06/04 | 1,028 | 1,029 | 1,028 | 1,029 | 0% | 1,300 | 29億8512万 | -1.15% | 23.32 | 0.78 |
| 06/01 | 1,029 | 1,029 | 1,029 | 1,029 | +0.1% | 600 | 29億8512万 | -1.25% | 23.32 | 0.78 |
| 05/31 | 1,029 | 1,029 | 1,022 | 1,028 | 0% | 1,000 | 29億8222万 | -1.44% | 23.3 | 0.78 |
| 05/30 | 1,021 | 1,028 | 1,021 | 1,028 | -0.1% | 1,000 | 29億8222万 | -1.44% | 23.3 | 0.78 |
| 05/29 | 1,026 | 1,029 | 1,026 | 1,029 | +0.29% | 200 | 29億8512万 | -1.34% | 23.32 | 0.78 |
| 05/28 | 1,029 | 1,029 | 1,026 | 1,026 | 0% | 1,000 | 29億7642万 | -1.63% | 23.25 | 0.78 |
| 05/25 | 1,029 | 1,029 | 1,025 | 1,026 | +0.29% | 1,000 | 29億7642万 | -1.63% | 23.25 | 0.78 |
| 05/24 | 1,019 | 1,023 | 1,017 | 1,023 | +0.49% | 600 | 29億6772万 | -1.82% | 23.19 | 0.78 |
| 05/23 | 1,018 | 1,023 | 1,018 | 1,018 | +0.1% | 600 | 29億5321万 | -2.3% | 23.07 | 0.77 |
| 05/22 | 1,017 | 1,027 | 1,017 | 1,017 | -0.78% | 2,900 | 29億5031万 | -2.4% | 23.05 | 0.77 |
| 05/21 | 1,030 | 1,030 | 1,025 | 1,025 | +0.29% | 1,700 | 29億7352万 | -1.63% | 23.23 | 0.78 |
| 05/18 | 1,025 | 1,025 | 1,022 | 1,022 | -0.1% | 1,000 | 29億6482万 | -1.83% | 23.16 | 0.78 |
| 05/17 | 1,023 | 1,028 | 1,023 | 1,023 | 0% | 1,100 | 29億6772万 | -1.73% | 23.19 | 0.78 |
| 05/16 | 1,023 | 1,023 | 1,021 | 1,023 | 0% | 1,600 | 29億6772万 | -1.63% | 23.19 | 0.78 |
| 05/15 | 1,026 | 1,026 | 1,023 | 1,023 | -0.29% | 1,200 | 29億6772万 | -1.54% | 23.19 | 0.78 |
| 05/14 | 1,027 | 1,028 | 1,026 | 1,026 | -0.1% | 2,000 | 29億7642万 | -1.16% | 23.25 | 0.78 |
| 05/11 | 1,028 | 1,030 | 1,027 | 1,027 | 0% | 3,300 | 29億7932万 | -0.96% | 23.28 | 0.78 |
| 05/10 | 1,030 | 1,032 | 1,027 | 1,027 | -3.11% | 13,600 | 29億7932万 | -0.77% | 23.28 | 0.78 |
| 05/09 | 1,090 | 1,090 | 1,060 | 1,060 | -0.09% | 600 | 30億7506万 | +2.51% | 24.02 | 0.81 |
| 05/08 | 1,075 | 1,098 | 1,052 | 1,061 | -1.21% | 4,800 | 30億7796万 | +3.11% | 24.05 | 0.81 |
| 05/07 | 1,077 | 1,097 | 1,071 | 1,074 | -2.98% | 3,100 | 31億1567万 | +4.78% | 24.34 | 0.82 |
| 05/02 | 1,118 | 1,118 | 1,104 | 1,107 | -1.07% | 1,000 | 32億1140万 | +8.32% | 25.09 | 0.84 |
| 05/01 | 1,089 | 1,161 | 1,088 | 1,119 | +4.48% | 4,600 | 32億4621万 | +10.14% | 25.36 | 0.85 |
| 04/27 | 1,075 | 1,075 | 1,063 | 1,071 | -0.37% | 1,200 | 31億697万 | +5.93% | 24.27 | 0.81 |
| 04/26 | 1,069 | 1,078 | 1,060 | 1,075 | +0.56% | 1,400 | 31億1857万 | +6.65% | 24.36 | 0.82 |
| 04/25 | 1,058 | 1,069 | 1,058 | 1,069 | +2% | 2,300 | 31億116万 | +6.37% | 24.23 | 0.81 |
| 04/24 | 1,050 | 1,052 | 1,044 | 1,048 | +1.75% | 3,100 | 30億4024万 | +4.7% | 23.75 | 0.8 |
| 04/23 | 1,038 | 1,038 | 1,025 | 1,030 | +0.39% | 1,000 | 29億8803万 | +3.1% | 23.34 | 0.78 |
| 04/20 | 1,015 | 1,026 | 1,015 | 1,026 | 0% | 700 | 29億7642万 | +2.81% | 23.25 | 0.78 |
| 04/19 | 1,030 | 1,030 | 1,026 | 1,026 | 0% | 500 | 29億7642万 | +2.91% | 23.25 | 0.78 |
| 04/18 | 1,034 | 1,034 | 1,026 | 1,026 | +1.99% | 1,700 | 29億7642万 | +3.12% | 23.25 | 0.78 |
| 04/17 | 1,019 | 1,019 | 1,006 | 1,006 | -0.3% | 600 | 29億1840万 | +1.21% | 22.8 | 0.76 |
| 04/16 | 1,017 | 1,017 | 1,002 | 1,009 | -0.98% | 700 | 29億2710万 | +1.51% | 22.87 | 0.77 |
| 04/13 | 1,019 | 1,019 | 1,019 | 1,019 | -0.2% | 100 | 29億5611万 | +2.72% | 23.09 | 0.77 |
| 04/12 | 1,015 | 1,021 | 1,010 | 1,021 | +0.99% | 500 | 29億6192万 | +3.03% | 23.14 | 0.78 |
| 04/10 | 1,028 | 1,028 | 1,001 | 1,011 | -0.79% | 1,800 | 29億3291万 | +2.12% | 22.91 | 0.77 |
| 04/09 | 1,005 | 1,035 | 1,005 | 1,019 | +1.9% | 600 | 29億5611万 | +2.93% | 23.09 | 0.77 |
| 04/05 | 998 | 1,010 | 998 | 1,000 | +0.4% | 1,900 | 29億100万 | +1.11% | 22.66 | 0.76 |
| 04/04 | 996 | 997 | 996 | 996 | +0.2% | 1,000 | 28億8939万 | +0.61% | 22.57 | 0.76 |
| 04/03 | 992 | 994 | 990 | 994 | +0.1% | 1,600 | 28億8359万 | +0.3% | 22.53 | 0.76 |
| 04/02 | 992 | 993 | 989 | 993 | +0.4% | 1,200 | 28億8069万 | +0.2% | 22.51 | 0.75 |
| 03/30 | 993 | 994 | 989 | 989 | 0% | 500 | 28億6908万 | -0.3% | 22.41 | 0.75 |
| 03/27 | 950 | 989 | 948 | 989 | +4.11% | 1,600 | 28億6908万 | -0.4% | 22.41 | 0.75 |
| 03/26 | 959 | 978 | 950 | 950 | -1.66% | 2,900 | 27億5595万 | -4.43% | 21.53 | 0.72 |
| 03/23 | 978 | 989 | 966 | 966 | -1.43% | 2,700 | 28億236万 | -3.01% | 21.89 | 0.73 |
| 03/22 | 981 | 995 | 980 | 980 | 0% | 1,200 | 28億4298万 | -1.8% | 22.21 | 0.74 |
| 03/20 | 988 | 988 | 980 | 980 | +0.1% | 900 | 28億4298万 | -2% | 22.21 | 0.74 |
| 03/19 | 979 | 979 | 979 | 979 | -1.31% | 700 | 28億4007万 | -2.2% | 22.19 | 0.74 |
| 03/16 | 1,000 | 1,000 | 992 | 992 | -0.8% | 400 | 28億7779万 | -1.1% | 22.48 | 0.75 |
| 03/15 | 993 | 1,001 | 993 | 1,000 | +1.32% | 800 | 29億100万 | -0.6% | 22.66 | 0.76 |
| 03/14 | 992 | 992 | 987 | 987 | -0.6% | 600 | 28億6328万 | -1.3% | 22.37 | 0.75 |
年初来
| 年 | 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 | |
| 2006 | 1,300 2,600 7/27 | 791 1,582 11/29 | 750,000 375,000 7/27 | - | - | +10.68% 12/12 | -10.7% 9/19 |
| 2007 | 987 1,974 7/23 | 651 1,301 11/28 | 37,600 18,800 8/27 | - | - | +9.28% 7/23 | -14.81% 9/20 |
| 2008 | 690 1,380 6/2 | 355 710 10/10 | 15,000 7,500 8/25 | - | - | +8.43% 5/27 | -30.43% 10/8 |
| 2009 | 698 1,396 8/19 | 380 760 1/13 | 11,600 5,800 11/4 | - | - | +20.55% 5/11 | -15.2% 9/24 |
| 2010 | 685 1,370 2/17 | 425 850 11/29 | 24,600 12,300 8/26 | - | 12億3292万 | +20.39% 2/17 | -15.65% 9/16 |
| 2011 | 525 1,050 1/12 | 430 860 3/15 | 21,400 10,700 8/26 | 15億2302万 | 12億4743万 | +11.86% 1/5 | -12.78% 3/15 |
| 2012 | 517 1,034 5/16 | 447 893 10/2 893 9/7 | 20,400 10,200 8/28 | 14億9981万 | 12億9529万 | +7.26% 5/16 | -7.63% 9/5 |
| 2013 | 749 1,497 7/25 | 458 915 1/4 | 25,000 12,500 4/9 | 21億7139万 | 13億2720万 | +21.9% 4/9 | -11.93% 8/30 |
| 2014 | 668 1,335 8/4 | 537 1,073 3/20 1,073 1/6 | 28,800 14,400 8/26 | 19億3641万 | 15億5638万 | +10.02% 1/31 | -9.22% 3/20 |
| 2015 | 790 1,580 8/21 | 610 1,220 1/27 | 66,800 33,400 3/11 | 22億9179万 | 17億6961万 | +7.23% 3/11 | -12.55% 8/31 |
| 2016 | 710 1,419 5/31 | 539 1,078 2/12 | 8,000 4,000 8/29 | 20億5825万 | 15億6363万 | +6.4% 6/1 | -13.2% 2/12 |
| 2017 | 930 1,860 7/14 | 633 1,266 1/4 | 20,600 10,300 8/29 | 26億9793万 | 18億3633万 | +13.21% 7/18 | -8.54% 9/7 |
| 2018 | 1,174 7/2 | 806 1,612 1/4 | 56,400 28,200 2/9 | 34億577万 | 23億3820万 | +24.62% 2/8 | -7.23% 8/13 |
| 最新 | 975 2018/8/13 | 10,000 | 28億2847万 | -7.23% 1,051 | |||
年間値上がり率
- 2007/12/27～2006/12/29
- -28%（0.72倍）
- 2008/12/30～2007/12/27
- -44%（0.56倍）
- 2009/12/30～2008/12/30
- 36%（1.36倍）
- 2010/12/27～2009/12/30
- -11%（0.89倍）
- 2011/12/29～2010/12/27
- -4%（0.96倍）
- 2012/12/28～2011/12/29
- 3%（1.03倍）
- 2013/12/30～2012/12/28
- 18%（1.18倍）
- 2014/12/30～2013/12/30
- 14%（1.14倍）
- 2015/12/30～2014/12/30
- 4%（1.04倍）
- 2016/12/30～2015/12/30
- -1%（0.99倍）
- 2017/12/29～2016/12/30
- 28%（1.28倍）
- 2018/08/13～2017/12/29
- 20%（1.2倍）
- 過去安値
355円（2008/10/10） - 175%（2.75倍）
975円（8/13）