株価チャート
株価
1/8
- 前日 (1/7)
- 395
- 始値
- 380
- 高値
- 389
- 安値
- 367
- 終値 -2.53%
- 385
- 出来高 +152.01%
- 75,100
乖離率
- 株価(5日)
移動平均値 - -3.02%
397 - 株価(25日)
移動平均値 - -6.33%
411 - 出来高(5日)
移動平均値 - +66.67%
45,060
2019/08/08~2020/01/08
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 | ||||||||||
01/08 | 380 | 389 | 367 | 385 | -2.53% | 75,100 | 35億1890万 | -6.33% | 20.31 | 0.97 |
01/07 | 392 | 403 | 392 | 395 | -0.25% | 29,800 | 36億1030万 | -4.36% | 20.83 | 1 |
01/06 | 397 | 402 | 393 | 396 | -1.25% | 31,200 | 36億1944万 | -4.81% | 20.89 | 1 |
2019 | ||||||||||
12/30 | 409 | 409 | 398 | 401 | -1.96% | 27,700 | 36億6514万 | -4.07% | 21.15 | 1.01 |
12/27 | 403 | 415 | 403 | 409 | +2% | 61,500 | 37億3826万 | -2.85% | 21.57 | 1.03 |
12/26 | 400 | 409 | 400 | 401 | -0.99% | 57,100 | 36億6514万 | -4.98% | 21.15 | 1.01 |
12/25 | 403 | 408 | 402 | 405 | +1.5% | 20,300 | 37億170万 | -3.8% | 21.36 | 1.02 |
12/24 | 399 | 404 | 390 | 399 | 0% | 88,800 | 36億4686万 | -4.77% | 21.05 | 1.01 |
12/23 | 409 | 409 | 397 | 399 | -3.16% | 34,500 | 36億4686万 | -4.55% | 21.05 | 1.01 |
12/20 | 392 | 412 | 392 | 412 | +5.64% | 58,300 | 37億6568万 | -0.96% | 21.73 | 1.04 |
12/19 | 399 | 399 | 390 | 390 | -1.76% | 22,000 | 35億6460万 | -5.57% | 20.57 | 0.98 |
12/18 | 407 | 407 | 396 | 397 | -1.49% | 16,700 | 36億2858万 | -3.64% | 20.94 | 1 |
12/17 | 399 | 409 | 394 | 403 | +1% | 24,500 | 36億8342万 | -1.71% | 21.26 | 1.02 |
12/16 | 401 | 408 | 399 | 399 | -0.5% | 14,200 | 36億4686万 | -2.44% | 21.05 | 1.01 |
12/13 | 405 | 411 | 401 | 401 | -1.23% | 36,200 | 36億6514万 | -1.47% | 21.15 | 1.01 |
12/12 | 409 | 413 | 405 | 406 | -0.73% | 12,500 | 37億1084万 | 0% | 21.41 | 1.03 |
12/11 | 410 | 421 | 408 | 409 | -0.73% | 51,400 | 37億3826万 | +1.24% | 21.57 | 1.03 |
12/10 | 417 | 421 | 412 | 412 | -2.6% | 22,600 | 37億6568万 | +2.74% | 21.73 | 1.04 |
12/09 | 446 | 446 | 420 | 423 | -3.42% | 51,900 | 38億6622万 | +6.28% | 22.31 | 1.07 |
12/06 | 430 | 441 | 428 | 438 | +2.34% | 29,400 | 40億332万 | +11.17% | 23.1 | 1.11 |
12/05 | 439 | 444 | 428 | 428 | -2.73% | 19,900 | 39億1192万 | +9.74% | 22.58 | 1.08 |
12/04 | 432 | 446 | 432 | 440 | +0.46% | 23,800 | 40億2160万 | +13.99% | 23.21 | 1.11 |
12/03 | 446 | 446 | 431 | 438 | -2.01% | 25,400 | 40億332万 | +14.96% | 23.1 | 1.11 |
12/02 | 443 | 454 | 437 | 447 | +0.9% | 25,500 | 40億8558万 | +18.57% | 23.58 | 1.13 |
11/29 | 443 | 468 | 441 | 443 | +0.91% | 70,700 | 40億4902万 | +19.09% | 23.37 | 1.12 |
11/28 | 454 | 457 | 439 | 439 | -4.36% | 62,700 | 40億1246万 | +19.62% | 23.16 | 1.11 |
11/27 | 459 | 467 | 457 | 459 | -0.43% | 55,400 | 41億9526万 | +26.45% | 24.21 | 1.16 |
11/26 | 466 | 477 | 453 | 461 | -2.12% | 154,200 | 42億1354万 | +28.77% | 24.32 | 1.16 |
11/25 | 472 | 513 | 461 | 471 | +7.29% | 1,199,000 | 43億494万 | +33.81% | 24.84 | 1.19 |
11/22 | 439 | 439 | 439 | 439 | +22.28% | 24,500 | 40億1246万 | +26.88% | 23.16 | 1.11 |
11/21 | 364 | 364 | 354 | 359 | -1.37% | 19,600 | 32億8126万 | +4.97% | 18.94 | 0.91 |
11/20 | 362 | 364 | 358 | 364 | +0.28% | 25,100 | 33億2696万 | +6.74% | 19.2 | 0.92 |
11/19 | 359 | 363 | 352 | 363 | +1.68% | 50,100 | 33億1782万 | +7.08% | 19.15 | 0.92 |
11/18 | 355 | 358 | 347 | 357 | +2% | 39,500 | 32億6298万 | +5.93% | 18.83 | 0.9 |
11/15 | 347 | 350 | 344 | 350 | +0.57% | 26,700 | 31億9900万 | +4.17% | 18.46 | 0.88 |
11/14 | 354 | 354 | 344 | 348 | -2.79% | 60,000 | 31億8072万 | +3.88% | 18.36 | 0.88 |
11/13 | 361 | 362 | 347 | 358 | -2.19% | 107,700 | 32億7212万 | +7.19% | 18.88 | 0.9 |
11/12 | 363 | 371 | 359 | 366 | +1.95% | 68,400 | 33億4524万 | +9.91% | 19.3 | 0.92 |
11/11 | 360 | 370 | 357 | 359 | -1.1% | 75,500 | 32億8126万 | +8.46% | 18.94 | 0.91 |
11/08 | 372 | 373 | 355 | 363 | -2.42% | 234,500 | 33億1782万 | +10% | 19.15 | 0.92 |
11/07 | 360 | 398 | 356 | 372 | +13.41% | 2,008,000 | 34億8万 | +13.41% | 19.62 | 0.94 |
11/06 | 328 | 329 | 323 | 328 | 0% | 24,000 | 29億9792万 | +0.31% | 17.3 | 0.83 |
11/05 | 330 | 331 | 327 | 328 | 0% | 13,200 | 29億9792万 | +0.31% | 17.3 | 0.83 |
11/01 | 329 | 331 | 328 | 328 | -0.61% | 19,700 | 29億9792万 | +0.31% | 17.3 | 0.83 |
10/31 | 337 | 337 | 322 | 330 | -1.2% | 42,500 | 30億1620万 | +0.92% | 17.41 | 0.83 |
10/30 | 330 | 334 | 329 | 334 | +1.52% | 43,500 | 30億5276万 | +2.14% | 17.62 | 0.84 |
10/29 | 328 | 332 | 328 | 329 | +0.61% | 11,900 | 30億706万 | +0.92% | 17.35 | 0.83 |
10/28 | 325 | 329 | 325 | 327 | +0.93% | 14,400 | 29億8878万 | +0.31% | 17.25 | 0.83 |
10/25 | 328 | 328 | 321 | 324 | -0.92% | 15,400 | 29億6136万 | -0.31% | 17.09 | 0.82 |
10/24 | 329 | 329 | 326 | 327 | -0.3% | 5,500 | 29億8878万 | +0.62% | 17.25 | 0.83 |
10/23 | 329 | 329 | 325 | 328 | +0.31% | 13,100 | 29億9792万 | +1.23% | 17.3 | 0.83 |
10/21 | 323 | 329 | 323 | 327 | +0.93% | 6,200 | 29億8878万 | +0.93% | 17.25 | 0.83 |
10/18 | 325 | 326 | 322 | 324 | -0.61% | 9,500 | 29億6136万 | +0.31% | 17.09 | 0.82 |
10/17 | 327 | 327 | 322 | 326 | 0% | 8,300 | 29億7964万 | +1.24% | 17.2 | 0.82 |
10/16 | 329 | 329 | 325 | 326 | -0.61% | 12,100 | 29億7964万 | +1.56% | 17.2 | 0.82 |
10/15 | 325 | 328 | 324 | 328 | +1.23% | 5,900 | 29億9792万 | +2.18% | 17.3 | 0.83 |
10/11 | 323 | 329 | 321 | 324 | +0.31% | 32,600 | 29億6136万 | +1.25% | 17.09 | 0.82 |
10/10 | 323 | 323 | 323 | 323 | -0.31% | 4,400 | 29億5222万 | +1.25% | 17.04 | 0.82 |
10/09 | 324 | 326 | 324 | 324 | 0% | 4,400 | 29億6136万 | +1.57% | 17.09 | 0.82 |
10/08 | 324 | 327 | 322 | 324 | 0% | 6,800 | 29億6136万 | +1.89% | 17.09 | 0.82 |
10/07 | 325 | 325 | 324 | 324 | -0.61% | 5,600 | 29億6136万 | +2.21% | 17.09 | 0.82 |
10/04 | 327 | 327 | 323 | 326 | +0.31% | 6,500 | 29億7964万 | +3.16% | 17.2 | 0.82 |
10/03 | 328 | 328 | 323 | 325 | -0.91% | 8,400 | 29億7050万 | +2.85% | 17.14 | 0.82 |
10/02 | 325 | 329 | 325 | 328 | +0.61% | 8,700 | 29億9792万 | +4.13% | 17.3 | 0.83 |
10/01 | 335 | 335 | 326 | 326 | -2.1% | 17,100 | 29億7964万 | +3.49% | 17.2 | 0.82 |
09/30 | 333 | 335 | 330 | 333 | +1.52% | 24,500 | 30億4362万 | +6.05% | 75.33 | 0.84 |
09/27 | 328 | 330 | 325 | 328 | +0.61% | 11,800 | 29億9792万 | +4.79% | 74.2 | 0.83 |
09/26 | 327 | 328 | 325 | 326 | -0.31% | 14,000 | 29億7964万 | +4.49% | 73.75 | 0.82 |
09/25 | 328 | 328 | 326 | 327 | +0.31% | 7,900 | 29億8878万 | +4.81% | 73.97 | 0.83 |
09/24 | 326 | 328 | 325 | 326 | 0% | 22,800 | 29億7964万 | +4.82% | 73.75 | 0.82 |
09/20 | 316 | 326 | 312 | 326 | +3.49% | 33,100 | 29億7964万 | +4.82% | 73.75 | 0.82 |
09/19 | 314 | 316 | 313 | 315 | +0.32% | 9,400 | 28億7910万 | +1.61% | 71.26 | 0.8 |
09/18 | 315 | 315 | 313 | 314 | 0% | 13,200 | 28億6996万 | +1.29% | 71.03 | 0.79 |
09/17 | 313 | 314 | 311 | 314 | 0% | 14,100 | 28億6996万 | +1.29% | 71.03 | 0.79 |
09/13 | 313 | 314 | 307 | 314 | +0.64% | 20,000 | 28億6996万 | +0.96% | 71.03 | 0.79 |
09/12 | 314 | 314 | 312 | 312 | +0.32% | 10,300 | 28億5168万 | 0% | 70.58 | 0.79 |
09/11 | 308 | 313 | 308 | 311 | +1.3% | 36,200 | 28億4254万 | -0.32% | 70.35 | 0.79 |
09/10 | 305 | 309 | 304 | 307 | +0.33% | 11,000 | 28億598万 | -1.92% | 69.45 | 0.78 |
09/09 | 311 | 311 | 306 | 306 | -0.65% | 20,900 | 27億9684万 | -2.55% | 69.22 | 0.77 |
09/06 | 310 | 313 | 308 | 308 | -1.28% | 6,400 | 28億1512万 | -2.22% | 69.67 | 0.78 |
09/05 | 305 | 316 | 304 | 312 | +2.97% | 30,300 | 28億5168万 | -1.58% | 70.58 | 0.79 |
09/04 | 305 | 307 | 303 | 303 | -0.66% | 8,100 | 27億6942万 | -4.72% | 68.54 | 0.77 |
09/03 | 305 | 308 | 305 | 305 | -0.33% | 4,200 | 27億8770万 | -4.69% | 68.99 | 0.77 |
09/02 | 308 | 310 | 303 | 306 | +0.33% | 19,400 | 27億9684万 | -4.97% | 69.22 | 0.77 |
08/30 | 314 | 314 | 305 | 305 | -0.97% | 14,600 | 27億8770万 | -5.86% | 68.99 | 0.77 |
08/29 | 306 | 308 | 306 | 308 | +0.98% | 5,900 | 28億1512万 | -5.52% | 69.67 | 0.78 |
08/28 | 316 | 316 | 305 | 305 | -3.79% | 23,500 | 27億8770万 | -7.01% | 68.99 | 0.77 |
08/27 | 324 | 333 | 317 | 317 | 0% | 49,200 | 28億9738万 | -3.94% | 71.71 | 0.8 |
08/26 | 304 | 317 | 304 | 317 | +3.26% | 25,400 | 28億9738万 | -4.23% | 71.71 | 0.8 |
08/23 | 312 | 312 | 305 | 307 | -1.6% | 19,400 | 28億598万 | -7.81% | 69.45 | 0.78 |
08/22 | 307 | 312 | 307 | 312 | +1.3% | 12,700 | 28億5168万 | -6.87% | 70.58 | 0.79 |
08/21 | 311 | 311 | 307 | 308 | -1.28% | 25,100 | 28億1512万 | -8.61% | 69.67 | 0.78 |
08/20 | 312 | 313 | 309 | 312 | +0.32% | 22,400 | 28億5168万 | -7.96% | 70.58 | 0.79 |
08/19 | 311 | 313 | 309 | 311 | -0.32% | 27,800 | 28億4254万 | -8.8% | 70.35 | 0.79 |
08/16 | 311 | 312 | 310 | 312 | 0% | 23,000 | 28億5168万 | -9.3% | 70.58 | 0.79 |
08/15 | 312 | 315 | 311 | 312 | -2.5% | 24,200 | 28億5168万 | -9.83% | 70.58 | 0.79 |
08/14 | 322 | 322 | 319 | 320 | +0.63% | 10,000 | 29億2480万 | -7.78% | 72.39 | 0.81 |
08/13 | 329 | 329 | 318 | 318 | -2.45% | 38,300 | 29億652万 | -8.88% | 71.94 | 0.8 |
08/09 | 329 | 333 | 326 | 326 | -0.61% | 18,200 | 29億7964万 | -6.86% | 73.75 | 0.82 |
08/08 | 331 | 332 | 328 | 328 | +0.61% | 16,300 | 29億9792万 | -6.82% | 74.2 | 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 | |
2016年 9月期 | 1,190 2,380 8/31 | 758 1,515 9/23 | 6,214,600 3,107,300 8/31 | 103億4705万 | 65億8646万 | +8.35% 10/19 | -13.04% 11/7 |
2017年 9月期 | 910 1,820 10/20 | 623 1,245 11/9 | 450,800 225,400 10/27 | 83億1740万 | 56億8965万 | +11.13% 1/23 | -18.86% 11/9 |
2018年 9月期 | 1,023 5/28 | 651 1,302 2/6 | 446,400 223,200 2/23 | 93億5022万 | 59億5014万 | +18.87% 4/23 | -15.49% 7/4 |
2019年 9月期 | 877 10/1 | 303 9/4 9/2 | 544,200 3/8 | 80億1578万 | 27億6942万 | +20.31% 3/18 | -25.41% 12/25 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- -14%(0.86倍)