株価チャート
株価
3/27
- 前日 (3/26)
- 20
- 始値
- 19
- 高値
- 21
- 安値
- 19
- 終値 +5%
- 21
- 出来高 +24.71%
- 2,382,300
乖離率
- 株価（5日）
移動平均値 - +10.53%
19 - 株価（25日）
移動平均値 - -4.55%
22 - 出来高（5日）
移動平均値 - -29.68%
3,387,580
2019/10/29～2020/03/27
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 | ||||||||||
| 03/27 | 19 | 21 | 19 | 21 | +5% | 2,382,300 | 82億5087万 | -4.55% | 12.89 | 0.62 |
| 03/26 | 20 | 21 | 19 | 20 | -4.76% | 1,910,300 | 78億5797万 | -9.09% | 12.27 | 0.59 |
| 03/25 | 18 | 21 | 17 | 21 | +23.53% | 5,325,300 | 82億5087万 | -8.7% | 12.89 | 0.62 |
| 03/24 | 17 | 18 | 16 | 17 | 0% | 2,956,000 | 66億7927万 | -26.09% | 10.43 | 0.5 |
| 03/23 | 17 | 17 | 15 | 17 | 0% | 4,364,000 | 66億7927万 | -26.09% | 10.43 | 0.5 |
| 03/19 | 18 | 18 | 17 | 17 | -5.56% | 2,777,400 | 66億7927万 | -29.17% | 10.43 | 0.5 |
| 03/18 | 19 | 19 | 18 | 18 | -5.26% | 2,382,100 | 70億7217万 | -25% | 11.05 | 0.53 |
| 03/17 | 17 | 19 | 16 | 19 | +5.56% | 4,494,800 | 74億6507万 | -24% | 11.66 | 0.56 |
| 03/16 | 19 | 19 | 18 | 18 | 0% | 1,813,900 | 70億7217万 | -28% | 11.05 | 0.53 |
| 03/13 | 18 | 19 | 18 | 18 | -5.26% | 3,091,000 | 70億7217万 | -28% | 11.05 | 0.53 |
| 03/12 | 21 | 21 | 19 | 19 | -13.64% | 3,607,700 | 74億6507万 | -26.92% | 11.66 | 0.56 |
| 03/11 | 21 | 22 | 20 | 22 | +4.76% | 4,145,900 | 86億4377万 | -15.38% | 13.5 | 0.65 |
| 03/10 | 19 | 22 | 19 | 21 | 0% | 7,944,100 | 82億5087万 | -22.22% | 12.89 | 0.62 |
| 03/09 | 22 | 23 | 21 | 21 | -8.7% | 6,296,200 | 82億5087万 | -22.22% | 12.89 | 0.62 |
| 03/06 | 24 | 25 | 23 | 23 | -4.17% | 12,280,900 | 90億3666万 | -14.81% | 14.12 | 0.68 |
| 03/05 | 25 | 25 | 24 | 24 | -4% | 11,967,200 | 94億2956万 | -11.11% | 14.73 | 0.71 |
| 03/04 | 24 | 25 | 24 | 25 | +4.17% | 11,937,800 | 98億2246万 | -10.71% | 15.34 | 0.74 |
| 03/03 | 25 | 25 | 23 | 24 | 0% | 25,189,500 | 94億2956万 | -14.29% | 14.73 | 0.71 |
| 03/02 | 23 | 25 | 23 | 24 | 0% | 27,362,000 | 94億2956万 | -14.29% | 14.73 | 0.71 |
| 02/28 | 25 | 25 | 23 | 24 | -4% | 26,317,200 | 94億2956万 | -14.29% | 14.73 | 0.71 |
| 02/27 | 27 | 28 | 25 | 25 | -7.41% | 38,219,400 | 98億2246万 | -10.71% | 15.34 | 0.74 |
| 02/26 | 27 | 28 | 27 | 27 | -3.57% | 30,741,000 | 106億826万 | -6.9% | 16.57 | 0.8 |
| 02/25 | 28 | 29 | 27 | 28 | -3.45% | 37,133,800 | 110億116万 | -3.45% | 17.18 | 0.83 |
| 02/21 | 28 | 29 | 28 | 29 | +3.57% | 74,710,700 | 113億9406万 | 0% | 17.8 | 0.86 |
| 02/20 | 29 | 29 | 28 | 28 | 0% | 70,899,500 | 110億116万 | -3.45% | 17.18 | 0.83 |
| 02/19 | 29 | 29 | 28 | 28 | 0% | 55,920,100 | 110億116万 | -3.45% | 17.18 | 0.83 |
| 02/18 | 29 | 29 | 28 | 28 | 0% | 62,897,100 | 110億116万 | -3.45% | 17.18 | 0.83 |
| 02/17 | 28 | 29 | 28 | 28 | -3.45% | 85,754,800 | 110億116万 | -3.45% | 17.18 | 0.83 |
| 02/14 | 29 | 29 | 28 | 29 | +3.57% | 97,072,800 | 113億9406万 | 0% | 17.8 | 0.86 |
| 02/13 | 28 | 29 | 28 | 28 | -3.45% | 92,997,900 | 110億116万 | -3.45% | 17.18 | 0.83 |
| 02/12 | 29 | 29 | 28 | 29 | +3.57% | 91,676,000 | 113億9406万 | 0% | 17.8 | 0.86 |
| 02/10 | 28 | 29 | 28 | 28 | -3.45% | 95,646,100 | 110億116万 | -3.45% | 17.18 | 0.83 |
| 02/07 | 29 | 29 | 28 | 29 | +3.57% | 106,699,400 | 113億9406万 | 0% | 17.8 | 0.86 |
| 02/06 | 28 | 29 | 28 | 28 | 0% | 100,832,000 | 110億116万 | -3.45% | 17.18 | 0.83 |
| 02/05 | 28 | 29 | 28 | 28 | 0% | 91,317,400 | 110億116万 | -3.45% | 17.18 | 0.83 |
| 02/04 | 28 | 29 | 28 | 28 | -3.45% | 86,597,300 | 110億116万 | -3.45% | 17.18 | 0.83 |
| 02/03 | 29 | 29 | 28 | 29 | +3.57% | 62,684,800 | 113億9406万 | -3.33% | 17.8 | 0.86 |
| 01/31 | 29 | 30 | 28 | 28 | -3.45% | 89,441,300 | 110億116万 | -6.67% | 17.18 | 0.83 |
| 01/30 | 29 | 30 | 29 | 29 | 0% | 81,849,200 | 113億9406万 | -3.33% | 17.8 | 0.86 |
| 01/29 | 29 | 30 | 29 | 29 | 0% | 64,645,000 | 113億9406万 | -3.33% | 17.8 | 0.86 |
| 01/28 | 30 | 30 | 29 | 29 | 0% | 54,690,200 | 113億9406万 | -3.33% | 17.8 | 0.86 |
| 01/27 | 29 | 30 | 29 | 29 | 0% | 81,094,300 | 113億9406万 | -3.33% | 17.8 | 0.86 |
| 01/24 | 30 | 30 | 29 | 29 | -3.33% | 77,571,300 | 113億9406万 | -3.33% | 17.8 | 0.86 |
| 01/23 | 30 | 30 | 29 | 30 | 0% | 77,983,400 | 117億8695万 | 0% | 18.41 | 0.89 |
| 01/22 | 30 | 30 | 29 | 30 | 0% | 71,600,400 | 117億8695万 | 0% | 18.41 | 0.89 |
| 01/21 | 29 | 30 | 29 | 30 | +3.45% | 89,799,100 | 117億8695万 | 0% | 18.41 | 0.89 |
| 01/20 | 29 | 30 | 29 | 29 | -3.33% | 101,244,700 | 113億9406万 | -3.33% | 17.8 | 0.86 |
| 01/17 | 30 | 30 | 29 | 30 | +3.45% | 81,901,800 | 117億8695万 | 0% | 18.41 | 0.89 |
| 01/16 | 30 | 30 | 29 | 29 | 0% | 75,622,000 | 113億9406万 | -3.33% | 17.8 | 0.86 |
| 01/15 | 29 | 30 | 29 | 29 | 0% | 81,573,400 | 113億9406万 | -3.33% | 17.8 | 0.86 |
| 01/14 | 30 | 30 | 29 | 29 | -3.33% | 101,807,500 | 113億9406万 | -3.33% | 17.8 | 0.86 |
| 01/10 | 30 | 30 | 29 | 30 | 0% | 76,795,400 | 117億8695万 | 0% | 18.41 | 0.89 |
| 01/09 | 30 | 31 | 29 | 30 | 0% | 100,363,000 | 117億8695万 | 0% | 18.41 | 0.89 |
| 01/08 | 30 | 31 | 30 | 30 | 0% | 84,508,200 | 117億8695万 | 0% | 18.41 | 0.89 |
| 01/07 | 30 | 31 | 30 | 30 | 0% | 73,540,800 | 117億8695万 | -3.23% | 18.41 | 0.89 |
| 01/06 | 30 | 31 | 30 | 30 | 0% | 56,331,700 | 117億8695万 | -3.23% | 18.41 | 0.89 |
| 2019 | ||||||||||
| 12/30 | 30 | 31 | 30 | 30 | 0% | 43,290,400 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 12/27 | 31 | 31 | 30 | 30 | 0% | 22,900,400 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 12/26 | 30 | 31 | 30 | 30 | 0% | 58,677,000 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 12/25 | 30 | 31 | 30 | 30 | 0% | 94,430,500 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 12/24 | 30 | 31 | 30 | 30 | 0% | 121,115,200 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 12/23 | 31 | 31 | 30 | 30 | 0% | 131,795,700 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 12/20 | 30 | 31 | 30 | 30 | 0% | 129,350,000 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 12/19 | 31 | 31 | 30 | 30 | 0% | 157,824,500 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 12/18 | 30 | 31 | 30 | 30 | -3.23% | 139,013,500 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 12/17 | 30 | 31 | 30 | 31 | 0% | 175,096,900 | 121億7985万 | 0% | 19.02 | 0.93 |
| 12/16 | 31 | 32 | 30 | 31 | +3.33% | 166,069,800 | 121億7985万 | 0% | 19.02 | 0.93 |
| 12/13 | 30 | 31 | 30 | 30 | -3.23% | 151,622,300 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 12/12 | 30 | 31 | 30 | 31 | 0% | 110,931,500 | 121億7985万 | 0% | 19.02 | 0.93 |
| 12/11 | 31 | 31 | 30 | 31 | 0% | 107,912,300 | 121億7985万 | 0% | 19.02 | 0.93 |
| 12/10 | 31 | 32 | 30 | 31 | 0% | 101,300,700 | 121億7985万 | 0% | 19.02 | 0.93 |
| 12/09 | 31 | 32 | 30 | 31 | 0% | 100,101,300 | 121億7985万 | 0% | 19.02 | 0.93 |
| 12/06 | 31 | 32 | 30 | 31 | 0% | 83,847,000 | 121億7985万 | 0% | 19.02 | 0.93 |
| 12/05 | 31 | 31 | 30 | 31 | 0% | 83,357,600 | 121億7985万 | 0% | 19.02 | 0.93 |
| 12/04 | 31 | 31 | 30 | 31 | 0% | 66,199,600 | 121億7985万 | 0% | 19.02 | 0.93 |
| 12/03 | 31 | 32 | 31 | 31 | 0% | 63,267,700 | 121億7985万 | 0% | 19.02 | 0.93 |
| 12/02 | 32 | 32 | 31 | 31 | 0% | 62,224,300 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/29 | 31 | 32 | 31 | 31 | 0% | 78,934,800 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/28 | 32 | 32 | 31 | 31 | 0% | 64,493,100 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/27 | 31 | 32 | 31 | 31 | 0% | 64,221,700 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/26 | 30 | 32 | 30 | 31 | 0% | 62,777,600 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/25 | 31 | 31 | 30 | 31 | 0% | 78,377,800 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/22 | 30 | 31 | 30 | 31 | 0% | 78,619,800 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/21 | 32 | 32 | 30 | 31 | 0% | 78,826,500 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/20 | 31 | 32 | 31 | 31 | 0% | 68,374,800 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/19 | 31 | 31 | 30 | 31 | 0% | 86,869,700 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/18 | 31 | 31 | 30 | 31 | +3.33% | 98,595,200 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/15 | 31 | 31 | 30 | 30 | 0% | 88,808,700 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 11/14 | 30 | 31 | 30 | 30 | 0% | 56,288,300 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 11/13 | 31 | 31 | 30 | 30 | 0% | 68,152,800 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 11/12 | 31 | 31 | 30 | 30 | -3.23% | 95,197,300 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 11/11 | 31 | 31 | 30 | 31 | +3.33% | 107,351,200 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/08 | 30 | 31 | 30 | 30 | -3.23% | 81,058,100 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 11/07 | 30 | 31 | 30 | 31 | +3.33% | 70,068,900 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/06 | 30 | 31 | 30 | 30 | -3.23% | 90,665,200 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 11/05 | 31 | 31 | 30 | 31 | +3.33% | 69,486,900 | 121億7985万 | 0% | 19.02 | 0.93 |
| 11/01 | 31 | 31 | 30 | 30 | 0% | 68,262,500 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 10/31 | 31 | 32 | 30 | 30 | -3.23% | 79,377,700 | 117億8695万 | -3.23% | 18.41 | 0.9 |
| 10/30 | 31 | 32 | 31 | 31 | 0% | 82,639,300 | 121億7985万 | -3.13% | 19.02 | 0.93 |
| 10/29 | 31 | 32 | 31 | 31 | -3.13% | 69,882,400 | 121億7985万 | -3.13% | 19.02 | 0.93 |
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 | 70 213,000 10/23 | 10 30,000 3/31 30,000 3/28 他4件 | 42,029,568 13,809 10/26 | - | - | +20.51% 4/30 | -42.78% 1/16 |
| 2009年 3月期 | 16 45,800 6/3 48,000 6/2 | 3 11,600 3/23 11,100 3/19 他9件 | 6,342,937 2,084 6/2 | - | - | +54.66% 4/1 | -36.91% 8/15 |
| 2010年 3月期 | 16 47,500 9/4 | 5 15,200 5/14 15,000 5/13 | 5,101,134 1,676 9/4 | - | - | +41.07% 4/20 | -26.81% 11/17 |
| 2011年 3月期 | 31 22,900 7/21 23,390 7/20 | 8 6,710 3/17 6,340 3/16 | 31,992,418 42,045 7/14 | 32億9611万 | 8億9343万 | +76.27% 7/20 | -47.18% 3/15 |
| 2012年 3月期 | 18 13,740 5/13 | 9 6,800 12/30 6,800 12/29 他4件 | 6,804,809 8,943 5/13 | 19億3624万 | 9億2302万 | +19.52% 5/25 | -18.85% 11/25 |
| 2013年 3月期 | 28 18,740 3/28 | 7 4,550 10/17 5,260 10/11 | 70,641,371 106,447 3/19 | 30億2795万 | 7億4123万 | +189.43% 4/9 | -23.91% 10/9 |
| 2014年 3月期 | 96 63,400 4/11 | 22 3,590 6/27 | 56,485,490 85,116 4/11 | 102億4398万 | 23億2024万 | +40.15% 9/27 | -41.12% 5/23 |
| 2015年 3月期 | 61 64 12/9 | 28 29 5/21 29 5/19 | 131,614,303 124,865,400 12/8 | 143億2806万 | 64億9066万 | +54.45% 12/9 | -21.88% 5/19 |
| 2016年 3月期 | 55 58 12/2 58 11/30 他3件 | 29 31 8/25 | 129,445,913 122,808,200 7/23 | 129億8480万 | 69億4015万 | +36.05% 10/28 | -21.1% 8/25 |
| 2017年 3月期 | 46 49 12/28 | 31 33 6/24 | 15,973,381 15,154,300 12/7 | 109億7972万 | 73億8790万 | +15.35% 12/8 | -11.23% 6/16 |
| 2018年 3月期 | 59 57 7/18 | 35 37 4/17 37 4/13 他2件 | 112,885,827 112,287,000 12/19 | 138億3034万 | 82億9081万 | +21.03% 7/14 | -9.58% 2/6 |
| 2019年 3月期 | 45 45 11/29 | 31 31 1/4 31 12/25 | 129,182,174 128,496,900 11/13 | 148億6067万 | 107億9535万 | +9.67% 1/23 | -17.36% 12/25 |
| 2020年 3月期 | 39 38 7/12 38 7/11 | 15 3/23 | 175,096,900 12/17 | 136億8814万 | 58億9347万 | +12.72% 6/17 | -29.36% 3/13 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -81%（0.19倍）
- 2009/12/30 vs 2008/12/30
- 78%（1.78倍）
- 2010/12/30 vs 2009/12/30
- 133%（2.33倍）
- 2011/12/30 vs 2010/12/30
- -54%（0.46倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 350%（4.5倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）