株価チャート
株価
6/26
- 前日 (6/25)
- 315
- 始値
- 311
- 高値
- 316
- 安値
- 310
- 終値 +0.32%
- 316
- 出来高 +2.2%
- 79,100
乖離率
- 株価(5日)
移動平均値 - -0.63%
318 - 株価(25日)
移動平均値 - -6.51%
338 - 出来高(5日)
移動平均値 - -10.42%
88,300
2018/01/31~2018/06/26
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 | ||||||||||
06/26 | 311 | 316 | 310 | 316 | +0.32% | 79,100 | 73億1780万 | -6.51% | 36.59 | 1.59 |
06/25 | 317 | 321 | 314 | 315 | -0.94% | 77,400 | 72億9464万 | -7.35% | 36.47 | 1.58 |
06/22 | 316 | 319 | 313 | 318 | 0% | 94,000 | 73億6411万 | -7.02% | 36.82 | 1.6 |
06/21 | 320 | 322 | 317 | 318 | -1.24% | 95,100 | 73億6411万 | -7.56% | 36.82 | 1.6 |
06/20 | 320 | 326 | 317 | 322 | +0.31% | 95,900 | 74億5674万 | -6.94% | 37.28 | 1.62 |
06/19 | 329 | 329 | 321 | 321 | -2.73% | 120,700 | 74億3358万 | -7.76% | 37.17 | 1.61 |
06/18 | 333 | 335 | 330 | 330 | -0.6% | 88,000 | 76億4200万 | -5.71% | 38.21 | 1.66 |
06/15 | 340 | 340 | 332 | 332 | -0.9% | 70,700 | 76億8832万 | -5.41% | 38.44 | 1.67 |
06/14 | 336 | 339 | 335 | 335 | -1.18% | 78,700 | 77億5779万 | -5.1% | 38.79 | 1.68 |
06/13 | 338 | 340 | 338 | 339 | +0.3% | 43,900 | 78億5042万 | -4.51% | 39.25 | 1.7 |
06/12 | 337 | 341 | 336 | 338 | 0% | 78,600 | 78億2726万 | -5.06% | 39.14 | 1.7 |
06/11 | 342 | 343 | 338 | 338 | -1.17% | 62,800 | 78億2726万 | -5.59% | 39.14 | 1.7 |
06/08 | 342 | 343 | 339 | 342 | -0.58% | 70,000 | 79億1989万 | -5% | 39.6 | 1.72 |
06/07 | 342 | 346 | 342 | 344 | +0.88% | 52,000 | 79億6621万 | -4.71% | 39.83 | 1.73 |
06/06 | 341 | 345 | 339 | 341 | -0.87% | 74,800 | 78億9674万 | -5.8% | 39.48 | 1.71 |
06/05 | 347 | 347 | 342 | 344 | -1.71% | 67,600 | 79億6621万 | -5.23% | 39.83 | 1.73 |
06/04 | 341 | 352 | 338 | 350 | +2.64% | 146,200 | 81億516万 | -3.85% | 40.53 | 1.76 |
06/01 | 341 | 345 | 339 | 341 | 0% | 45,500 | 78億9674万 | -6.58% | 39.48 | 1.71 |
05/31 | 342 | 345 | 340 | 341 | +0.29% | 49,600 | 78億9674万 | -7.08% | 39.48 | 1.71 |
05/30 | 340 | 347 | 336 | 340 | -1.45% | 168,400 | 78億7358万 | -7.61% | 39.37 | 1.71 |
05/29 | 354 | 355 | 343 | 345 | -2.82% | 109,000 | 79億8937万 | -6.5% | 39.95 | 1.73 |
05/28 | 361 | 362 | 354 | 355 | -1.39% | 112,100 | 82億2094万 | -4.05% | 41.1 | 1.79 |
05/25 | 361 | 362 | 357 | 360 | -0.55% | 32,200 | 83億3673万 | -2.96% | 41.68 | 1.81 |
05/24 | 362 | 367 | 360 | 362 | 0% | 74,000 | 83億8305万 | -2.43% | 41.92 | 1.82 |
05/23 | 363 | 367 | 361 | 362 | -0.82% | 78,000 | 83億8305万 | -2.43% | 41.92 | 1.82 |
05/22 | 368 | 368 | 364 | 365 | -0.82% | 48,500 | 84億5252万 | -1.88% | 42.26 | 1.84 |
05/21 | 363 | 369 | 363 | 368 | +0.82% | 54,700 | 85億2199万 | -1.08% | 42.61 | 1.85 |
05/18 | 365 | 366 | 362 | 365 | -0.27% | 38,500 | 84億5252万 | -2.14% | 42.26 | 1.84 |
05/17 | 366 | 371 | 364 | 366 | -0.27% | 55,000 | 84億7568万 | -1.88% | 42.38 | 1.84 |
05/16 | 368 | 370 | 366 | 367 | -1.34% | 47,100 | 84億9883万 | -1.87% | 42.49 | 1.85 |
05/15 | 376 | 376 | 369 | 372 | 0% | 68,100 | 86億1462万 | -0.53% | 43.07 | 1.87 |
05/14 | 370 | 373 | 361 | 372 | +1.36% | 114,800 | 86億1462万 | -0.53% | 43.07 | 1.87 |
05/11 | 385 | 404 | 348 | 367 | -3.93% | 905,600 | 84億9883万 | -1.87% | 42.49 | 1.85 |
05/10 | 382 | 386 | 380 | 382 | +0.53% | 74,300 | 88億4620万 | +2.14% | 44.23 | 1.92 |
05/09 | 380 | 381 | 376 | 380 | -0.26% | 54,600 | 87億9988万 | +1.88% | 44 | 1.91 |
05/08 | 383 | 383 | 379 | 381 | +0.79% | 86,000 | 88億2304万 | +2.42% | 44.12 | 1.92 |
05/07 | 375 | 378 | 372 | 378 | +1.61% | 56,500 | 87億5357万 | +2.16% | 43.77 | 1.9 |
05/02 | 373 | 374 | 368 | 372 | -0.27% | 35,200 | 86億1462万 | +0.81% | 43.07 | 1.87 |
05/01 | 368 | 374 | 365 | 373 | +0.54% | 50,700 | 86億3778万 | +1.36% | 43.19 | 1.88 |
04/27 | 372 | 375 | 369 | 371 | -0.8% | 63,700 | 85億9146万 | +1.37% | 42.96 | 1.87 |
04/26 | 375 | 378 | 372 | 374 | +0.27% | 61,200 | 86億6094万 | +2.47% | 43.3 | 1.88 |
04/25 | 372 | 374 | 369 | 373 | +0.27% | 38,800 | 86億3778万 | +2.47% | 43.19 | 1.88 |
04/24 | 372 | 384 | 369 | 372 | +1.09% | 182,300 | 86億1462万 | +2.48% | 43.07 | 1.87 |
04/23 | 372 | 374 | 365 | 368 | -0.81% | 59,900 | 85億2199万 | +1.66% | 42.61 | 1.85 |
04/20 | 372 | 373 | 370 | 371 | -0.8% | 37,700 | 85億9146万 | +2.49% | 42.96 | 1.87 |
04/19 | 374 | 376 | 370 | 374 | 0% | 64,900 | 86億6094万 | +3.6% | 43.3 | 1.88 |
04/18 | 371 | 376 | 368 | 374 | +2.19% | 120,000 | 86億6094万 | +3.6% | 43.3 | 1.88 |
04/17 | 368 | 372 | 360 | 366 | -1.08% | 99,100 | 84億7568万 | +1.67% | 42.38 | 1.84 |
04/16 | 377 | 377 | 364 | 370 | -0.8% | 122,700 | 85億6831万 | +2.78% | 42.84 | 1.86 |
04/13 | 373 | 379 | 372 | 373 | +0.27% | 89,900 | 86億3778万 | +3.9% | 43.19 | 1.88 |
04/12 | 375 | 378 | 371 | 372 | -2.36% | 122,700 | 86億1462万 | +3.91% | 43.07 | 1.87 |
04/11 | 386 | 387 | 372 | 381 | -0.52% | 210,900 | 88億2304万 | +6.72% | 44.12 | 1.92 |
04/10 | 376 | 394 | 376 | 383 | +1.86% | 675,700 | 88億6936万 | +7.58% | 44.35 | 1.93 |
04/09 | 369 | 381 | 369 | 376 | +0.53% | 134,700 | 87億725万 | +6.21% | 43.54 | 1.89 |
04/06 | 370 | 382 | 369 | 374 | -0.27% | 258,600 | 86億6094万 | +5.95% | 43.3 | 1.88 |
04/05 | 378 | 386 | 374 | 375 | +1.08% | 462,300 | 86億8410万 | +6.23% | 43.42 | 1.89 |
04/04 | 358 | 382 | 356 | 371 | +4.51% | 690,100 | 85億9146万 | +5.4% | 42.96 | 1.87 |
04/03 | 351 | 359 | 349 | 355 | -0.84% | 44,300 | 82億2094万 | +0.85% | 41.1 | 1.79 |
04/02 | 356 | 362 | 355 | 358 | +0.85% | 94,700 | 82億9042万 | +1.42% | 41.45 | 1.8 |
03/30 | 350 | 357 | 350 | 355 | +1.72% | 67,100 | 82億2094万 | +0.57% | 41.1 | 1.79 |
03/29 | 346 | 350 | 342 | 349 | +2.65% | 66,900 | 80億8200万 | -1.41% | 40.41 | 1.76 |
03/28 | 337 | 342 | 336 | 340 | 0% | 69,900 | 78億7358万 | -4.23% | 39.37 | 1.71 |
03/27 | 339 | 343 | 338 | 340 | +1.19% | 83,900 | 78億7358万 | -4.49% | 39.37 | 1.71 |
03/26 | 338 | 339 | 327 | 336 | -0.3% | 100,900 | 77億8095万 | -5.88% | 38.9 | 1.69 |
03/23 | 345 | 345 | 337 | 337 | -3.44% | 181,100 | 78億411万 | -5.6% | 39.02 | 1.69 |
03/22 | 357 | 357 | 347 | 349 | -0.85% | 63,500 | 80億8200万 | -2.51% | 40.41 | 1.76 |
03/20 | 357 | 361 | 347 | 352 | -1.4% | 206,800 | 81億5147万 | -1.4% | 40.76 | 1.77 |
03/19 | 367 | 369 | 354 | 357 | -1.38% | 135,000 | 82億6726万 | +0.28% | 41.34 | 1.8 |
03/16 | 363 | 378 | 355 | 362 | +1.12% | 444,400 | 83億8305万 | +1.97% | 41.92 | 1.82 |
03/15 | 357 | 360 | 352 | 358 | 0% | 42,400 | 82億9042万 | +1.13% | 41.45 | 1.8 |
03/14 | 353 | 360 | 353 | 358 | -0.28% | 70,500 | 82億9042万 | +1.7% | 41.45 | 1.8 |
03/13 | 355 | 359 | 349 | 359 | +1.41% | 34,000 | 83億1357万 | +2.28% | 41.57 | 1.81 |
03/12 | 361 | 364 | 352 | 354 | 0% | 47,900 | 81億9779万 | +0.85% | 40.99 | 1.78 |
03/09 | 356 | 359 | 353 | 354 | +0.57% | 80,400 | 81億9779万 | +0.85% | 40.99 | 1.78 |
03/08 | 355 | 355 | 348 | 352 | +0.86% | 43,100 | 81億5147万 | +0.28% | 40.76 | 1.77 |
03/07 | 352 | 357 | 349 | 349 | -0.29% | 40,000 | 80億8200万 | -0.85% | 40.41 | 1.76 |
03/06 | 344 | 356 | 344 | 350 | +2.64% | 46,900 | 81億516万 | -0.57% | 40.53 | 1.76 |
03/05 | 351 | 351 | 340 | 341 | -2.57% | 60,800 | 78億9674万 | -3.4% | 39.48 | 1.71 |
03/02 | 350 | 352 | 347 | 350 | -1.69% | 83,900 | 81億516万 | -1.13% | 40.53 | 1.76 |
03/01 | 360 | 361 | 356 | 356 | -1.93% | 77,500 | 82億4410万 | +0.56% | 41.22 | 1.79 |
02/28 | 365 | 368 | 363 | 363 | -1.09% | 78,200 | 84億620万 | +2.25% | 42.03 | 1.83 |
02/27 | 370 | 374 | 367 | 367 | -0.54% | 61,900 | 84億9883万 | +3.38% | 42.49 | 1.85 |
02/26 | 372 | 374 | 368 | 369 | -0.81% | 53,000 | 85億4515万 | +3.94% | 42.73 | 1.86 |
02/23 | 370 | 373 | 368 | 372 | +0.81% | 69,900 | 86億1462万 | +4.79% | 43.07 | 1.87 |
02/22 | 369 | 373 | 367 | 369 | -0.81% | 52,300 | 85億4515万 | +3.94% | 42.73 | 1.86 |
02/21 | 367 | 374 | 366 | 372 | +1.92% | 135,400 | 86億1462万 | +4.79% | 43.07 | 1.87 |
02/20 | 365 | 368 | 361 | 365 | +0.27% | 102,400 | 84億5252万 | +2.82% | 42.26 | 1.84 |
02/19 | 359 | 367 | 356 | 364 | +2.82% | 148,600 | 84億2936万 | +2.54% | 42.15 | 1.83 |
02/16 | 355 | 357 | 348 | 354 | +2.61% | 135,800 | 81億9779万 | -0.28% | 40.99 | 1.78 |
02/15 | 340 | 348 | 330 | 345 | +6.15% | 140,400 | 79億8937万 | -3.09% | 39.95 | 1.73 |
02/14 | 337 | 337 | 324 | 325 | -1.81% | 100,400 | 75億2622万 | -8.96% | 37.63 | 1.63 |
02/13 | 332 | 337 | 329 | 331 | +1.22% | 68,100 | 76億6516万 | -7.8% | 38.33 | 1.66 |
02/09 | 314 | 329 | 314 | 327 | -2.1% | 136,700 | 75億7253万 | -9.42% | 37.86 | 1.64 |
02/08 | 335 | 338 | 331 | 334 | +0.91% | 105,800 | 77億3463万 | -7.99% | 38.67 | 1.68 |
02/07 | 342 | 342 | 331 | 331 | +2.48% | 123,400 | 76億6516万 | -9.07% | 38.33 | 1.66 |
02/06 | 342 | 342 | 310 | 323 | -8.5% | 472,500 | 74億7990万 | -11.51% | 37.4 | 1.62 |
02/05 | 355 | 356 | 351 | 353 | -1.4% | 102,700 | 81億7463万 | -3.81% | 40.87 | 1.78 |
02/02 | 361 | 367 | 358 | 358 | -0.83% | 126,600 | 82億9042万 | -2.72% | 41.45 | 1.8 |
02/01 | 359 | 362 | 359 | 361 | 0% | 78,000 | 83億5989万 | -1.9% | 41.8 | 1.82 |
01/31 | 362 | 362 | 359 | 361 | -0.28% | 57,700 | 83億5989万 | -2.17% | 41.8 | 1.82 |
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 | |
2013年 5月期 | 870 3,480 5/7 | 289 5,770 1/22 5,770 12/28 | 7,036,000 351,800 12/19 | 137億1468万 | 45億4791万 | +77.99% 4/23 | -13.97% 5/24 |
2014年 5月期 | 1,218 4,870 1/31 | 563 2,250 6/27 | 1,797,600 449,400 1/15 | 281億4373万 | 88億6725万 | +41.38% 1/30 | -14.77% 4/15 |
2015年 5月期 | 1,025 4,100 6/16 | 707 1/22 | 1,074,300 4/15 | 237億3490万 | 163億7242万 | +10.55% 12/5 | -11.72% 1/22 |
2016年 5月期 | 838 6/22 | 286 9/20 | 27,856,700 10/14 | 194億606万 | 66億2307万 | +32.6% 10/19 | -27.18% 2/12 |
2017年 5月期 | 469 2/6 | 335 4/6 | 7,502,500 1/19 | 108億6091万 | 77億5779万 | +10.38% 5/30 | -11.54% 2/6 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 131%(2.31倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- -45%(0.55倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)