株価チャート
株価
9/17
- 前日 (9/13)
- 1,199
- 始値
- 1,198
- 高値
- 1,200
- 安値
- 1,198
- 終値 -0.08%
- 1,198
- 出来高 +650%
- 6,000
乖離率
- 株価（5日）
移動平均値 - 0%
1,198 - 株価（25日）
移動平均値 - -0.08%
1,199 - 出来高（5日）
移動平均値 - -61.09%
15,420
2019/04/18～2019/09/17
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 09/17 | 1,198 | 1,200 | 1,198 | 1,198 | -0.08% | 6,000 | 349億8367万 | -0.08% | 37.63 | 0.75 |
| 09/13 | 1,198 | 1,200 | 1,198 | 1,199 | +0.08% | 800 | 350億1288万 | 0% | 37.67 | 0.75 |
| 09/12 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 300 | 349億8367万 | -0.08% | 37.63 | 0.75 |
| 09/11 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 47,500 | 349億8367万 | -0.08% | 37.63 | 0.75 |
| 09/10 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 22,500 | 349億8367万 | -0.08% | 37.63 | 0.75 |
| 09/09 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 30,800 | 349億8367万 | -0.08% | 37.63 | 0.75 |
| 09/06 | 1,198 | 1,200 | 1,198 | 1,198 | 0% | 2,100 | 349億8367万 | -0.08% | 37.63 | 0.75 |
| 09/05 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 56,400 | 349億8367万 | -0.08% | 37.63 | 0.75 |
| 09/04 | 1,198 | 1,199 | 1,197 | 1,198 | 0% | 23,400 | 349億8367万 | 0% | 37.63 | 0.75 |
| 09/03 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 10,300 | 349億8367万 | 0% | 37.63 | 0.75 |
| 09/02 | 1,199 | 1,199 | 1,198 | 1,198 | -0.08% | 55,500 | 349億8367万 | 0% | 37.63 | 0.75 |
| 08/30 | 1,199 | 1,199 | 1,198 | 1,199 | 0% | 500 | 350億1288万 | +0.08% | 37.67 | 0.75 |
| 08/29 | 1,199 | 1,199 | 1,198 | 1,199 | +0.08% | 54,600 | 350億1288万 | +0.08% | 37.67 | 0.75 |
| 08/28 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 3,100 | 349億8367万 | 0% | 37.63 | 0.75 |
| 08/27 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 14,300 | 349億8367万 | 0% | 37.63 | 0.75 |
| 08/26 | 1,199 | 1,199 | 1,198 | 1,198 | -0.08% | 44,700 | 349億8367万 | 0% | 37.63 | 0.75 |
| 08/23 | 1,200 | 1,200 | 1,199 | 1,199 | 0% | 14,900 | 350億1288万 | +0.08% | 37.67 | 0.75 |
| 08/22 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 15,500 | 350億1288万 | +0.08% | 37.67 | 0.75 |
| 08/21 | 1,199 | 1,200 | 1,199 | 1,199 | -0.08% | 41,500 | 350億1288万 | +0.08% | 37.67 | 0.75 |
| 08/20 | 1,199 | 1,200 | 1,199 | 1,200 | +0.08% | 3,900 | 350億4208万 | +0.17% | 37.7 | 0.75 |
| 08/19 | 1,200 | 1,200 | 1,199 | 1,199 | 0% | 5,100 | 350億1288万 | +0.08% | 37.67 | 0.75 |
| 08/16 | 1,199 | 1,200 | 1,199 | 1,199 | -0.17% | 2,200 | 350億1288万 | +0.08% | 37.67 | 0.75 |
| 08/15 | 1,200 | 1,201 | 1,199 | 1,201 | +0.25% | 16,900 | 350億7128万 | +0.25% | 37.73 | 0.75 |
| 08/14 | 1,199 | 1,200 | 1,198 | 1,198 | -0.17% | 17,700 | 349億8367万 | 0% | 37.63 | 0.75 |
| 08/13 | 1,198 | 1,200 | 1,197 | 1,200 | +0.25% | 11,200 | 350億4208万 | +0.17% | 37.7 | 0.75 |
| 08/09 | 1,199 | 1,199 | 1,197 | 1,197 | -0.08% | 5,400 | 349億5447万 | 0% | 37.6 | 0.75 |
| 08/08 | 1,198 | 1,199 | 1,197 | 1,198 | -0.08% | 12,300 | 349億8367万 | 0% | 37.63 | 0.75 |
| 08/07 | 1,197 | 1,199 | 1,197 | 1,199 | +0.08% | 27,700 | 350億1288万 | +0.08% | 37.67 | 0.75 |
| 08/06 | 1,196 | 1,199 | 1,196 | 1,198 | 0% | 61,700 | 349億8367万 | +0.08% | 37.63 | 0.75 |
| 08/05 | 1,197 | 1,198 | 1,196 | 1,198 | 0% | 17,600 | 349億8367万 | +0.08% | 37.63 | 0.75 |
| 08/02 | 1,196 | 1,198 | 1,196 | 1,198 | 0% | 24,300 | 349億8367万 | +0.08% | 37.63 | 0.75 |
| 08/01 | 1,197 | 1,198 | 1,196 | 1,198 | +0.17% | 20,800 | 349億8367万 | +0.08% | 37.63 | 0.75 |
| 07/31 | 1,196 | 1,197 | 1,195 | 1,196 | +0.17% | 101,200 | 349億2527万 | -0.08% | 37.57 | 0.75 |
| 07/30 | 1,197 | 1,199 | 1,194 | 1,194 | -0.42% | 216,300 | 348億6687万 | -0.25% | 37.51 | 0.75 |
| 07/29 | 1,197 | 1,199 | 1,197 | 1,199 | 0% | 1,800 | 350億1288万 | +0.17% | 37.67 | 0.75 |
| 07/26 | 1,197 | 1,199 | 1,197 | 1,199 | 0% | 6,500 | 350億1288万 | +0.17% | 37.67 | 0.75 |
| 07/25 | 1,197 | 1,199 | 1,197 | 1,199 | 0% | 2,200 | 350億1288万 | +0.17% | 37.67 | 0.75 |
| 07/24 | 1,197 | 1,200 | 1,197 | 1,199 | 0% | 27,500 | 350億1288万 | +0.17% | 37.67 | 0.75 |
| 07/23 | 1,197 | 1,199 | 1,197 | 1,199 | +0.17% | 9,700 | 350億1288万 | +0.25% | 37.67 | 0.75 |
| 07/22 | 1,196 | 1,199 | 1,196 | 1,197 | -0.17% | 11,000 | 349億5447万 | +0.08% | 37.6 | 0.75 |
| 07/19 | 1,197 | 1,199 | 1,196 | 1,199 | +0.25% | 20,300 | 350億1288万 | +0.25% | 37.67 | 0.75 |
| 07/18 | 1,199 | 1,199 | 1,196 | 1,196 | -0.17% | 13,100 | 349億2527万 | 0% | 37.57 | 0.75 |
| 07/17 | 1,197 | 1,198 | 1,196 | 1,198 | +0.17% | 3,800 | 349億8367万 | +0.17% | 37.63 | 0.75 |
| 07/16 | 1,197 | 1,198 | 1,196 | 1,196 | 0% | 5,500 | 349億2527万 | 0% | 37.57 | 0.75 |
| 07/12 | 1,198 | 1,198 | 1,196 | 1,196 | -0.17% | 4,300 | 349億2527万 | -0.08% | 37.57 | 0.75 |
| 07/11 | 1,197 | 1,198 | 1,196 | 1,198 | +0.17% | 5,400 | 349億8367万 | +0.08% | 37.63 | 0.75 |
| 07/10 | 1,195 | 1,198 | 1,195 | 1,196 | 0% | 21,400 | 349億2527万 | -0.08% | 37.57 | 0.75 |
| 07/09 | 1,196 | 1,197 | 1,195 | 1,196 | 0% | 17,300 | 349億2527万 | -0.08% | 37.57 | 0.75 |
| 07/08 | 1,196 | 1,197 | 1,196 | 1,196 | -0.17% | 14,100 | 349億2527万 | -0.08% | 37.57 | 0.75 |
| 07/05 | 1,196 | 1,198 | 1,196 | 1,198 | 0% | 11,400 | 349億8367万 | +0.08% | 37.63 | 0.75 |
| 07/04 | 1,198 | 1,198 | 1,196 | 1,198 | 0% | 1,600 | 349億8367万 | +0.08% | 37.63 | 0.75 |
| 07/03 | 1,196 | 1,198 | 1,196 | 1,198 | +0.08% | 1,800 | 349億8367万 | +0.08% | 37.63 | 0.75 |
| 07/02 | 1,196 | 1,197 | 1,196 | 1,197 | -0.08% | 4,100 | 349億5447万 | 0% | 37.6 | 0.75 |
| 07/01 | 1,196 | 1,198 | 1,195 | 1,198 | +0.34% | 14,500 | 349億8367万 | +0.08% | 37.63 | 0.75 |
| 06/28 | 1,195 | 1,195 | 1,194 | 1,194 | -0.25% | 9,100 | 348億6687万 | -0.25% | 37.51 | 0.75 |
| 06/27 | 1,197 | 1,197 | 1,195 | 1,197 | 0% | 18,400 | 349億5447万 | 0% | 37.6 | 0.75 |
| 06/26 | 1,194 | 1,197 | 1,194 | 1,197 | +0.17% | 22,200 | 349億5447万 | -0.08% | 37.6 | 0.75 |
| 06/25 | 1,195 | 1,195 | 1,194 | 1,195 | 0% | 7,300 | 348億9607万 | -0.25% | 37.54 | 0.75 |
| 06/24 | 1,195 | 1,196 | 1,194 | 1,195 | +0.08% | 23,700 | 348億9607万 | -0.25% | 37.54 | 0.75 |
| 06/21 | 1,195 | 1,195 | 1,193 | 1,194 | 0% | 39,000 | 348億6687万 | -0.33% | 37.51 | 0.75 |
| 06/20 | 1,195 | 1,195 | 1,193 | 1,194 | 0% | 71,000 | 348億6687万 | -0.33% | 37.51 | 0.75 |
| 06/19 | 1,193 | 1,196 | 1,193 | 1,194 | +0.17% | 13,000 | 348億6687万 | -0.42% | 37.51 | 0.75 |
| 06/18 | 1,199 | 1,199 | 1,192 | 1,192 | -0.75% | 145,200 | 348億846万 | -0.58% | 37.45 | 0.75 |
| 06/17 | 1,194 | 1,201 | 1,194 | 1,201 | +0.59% | 91,800 | 350億7128万 | +0.17% | 37.73 | 0.75 |
| 06/14 | 1,198 | 1,199 | 1,193 | 1,194 | -0.33% | 110,900 | 348億6687万 | -0.42% | 37.51 | 0.75 |
| 06/13 | 1,198 | 1,200 | 1,198 | 1,198 | -0.08% | 51,700 | 349億8367万 | -0.08% | 37.63 | 0.75 |
| 06/12 | 1,199 | 1,200 | 1,198 | 1,199 | -0.08% | 19,700 | 350億1288万 | 0% | 37.67 | 0.75 |
| 06/11 | 1,198 | 1,201 | 1,198 | 1,200 | +0.17% | 218,900 | 350億4208万 | +0.67% | 37.7 | 0.75 |
| 06/10 | 1,199 | 1,200 | 1,198 | 1,198 | -0.08% | 209,700 | 349億8367万 | +1.61% | 37.63 | 0.75 |
| 06/07 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 60,100 | 350億1288万 | +2.83% | 37.67 | 0.75 |
| 06/06 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 58,000 | 350億1288万 | +3.99% | 37.67 | 0.75 |
| 06/05 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 73,400 | 350億1288万 | +5.18% | 37.67 | 0.75 |
| 06/04 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 50,800 | 350億1288万 | +6.39% | 37.67 | 0.75 |
| 06/03 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 88,900 | 350億1288万 | +7.63% | 37.67 | 0.75 |
| 05/31 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 108,500 | 350億1288万 | +8.9% | 37.67 | 0.75 |
| 05/30 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 87,900 | 350億1288万 | +10.2% | 37.67 | 0.75 |
| 05/29 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 112,700 | 350億1288万 | +11.53% | 37.67 | 0.75 |
| 05/28 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 115,300 | 350億1288万 | +13.01% | 37.67 | 0.75 |
| 05/27 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 428,400 | 350億1288万 | +14.41% | 37.67 | 0.75 |
| 05/24 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 61,400 | 350億1288万 | +15.96% | 37.67 | 0.75 |
| 05/23 | 1,200 | 1,201 | 1,199 | 1,199 | -0.08% | 134,000 | 350億1288万 | +17.55% | 37.67 | 0.75 |
| 05/22 | 1,200 | 1,202 | 1,200 | 1,200 | 0% | 103,400 | 350億4208万 | +19.28% | 37.7 | 0.75 |
| 05/21 | 1,199 | 1,203 | 1,199 | 1,200 | +0.08% | 853,400 | 350億4208万 | +20.97% | 37.7 | 0.75 |
| 05/20 | 1,200 | 1,200 | 1,199 | 1,199 | -0.08% | 54,600 | 350億1288万 | +22.6% | 37.67 | 0.75 |
| 05/17 | 1,200 | 1,201 | 1,199 | 1,200 | 0% | 403,300 | 350億4208万 | +24.61% | 37.7 | 0.75 |
| 05/16 | 1,200 | 1,201 | 1,199 | 1,200 | 0% | 453,700 | 350億4208万 | +26.45% | 37.7 | 0.75 |
| 05/15 | 1,200 | 1,201 | 1,200 | 1,200 | 0% | 409,700 | 350億4208万 | +28.48% | 37.7 | 0.75 |
| 05/14 | 1,200 | 1,201 | 1,200 | 1,200 | 0% | 258,100 | 350億4208万 | +30.43% | 37.7 | 0.75 |
| 05/13 | 1,199 | 1,201 | 1,199 | 1,200 | +0.08% | 305,400 | 350億4208万 | +32.6% | 37.7 | 0.75 |
| 05/10 | 1,200 | 1,201 | 1,199 | 1,199 | 0% | 851,700 | 350億1288万 | +34.87% | 37.67 | 0.75 |
| 05/09 | 1,202 | 1,207 | 1,199 | 1,199 | +17.32% | 2,575,800 | 350億1288万 | +37.19% | 37.67 | 0.75 |
| 05/08 | 1,022 | 1,022 | 1,022 | 1,022 | +17.2% | 51,400 | 298億4417万 | +19.11% | 32.11 | 0.64 |
| 05/07 | 805 | 878 | 760 | 872 | -0.91% | 122,300 | 254億6391万 | +2.59% | 27.39 | 0.55 |
| 04/26 | 866 | 900 | 861 | 880 | +1.15% | 88,000 | 256億9752万 | +4.02% | 27.64 | 0.55 |
| 04/25 | 880 | 881 | 860 | 870 | -0.34% | 96,000 | 254億550万 | +3.33% | 27.33 | 0.55 |
| 04/24 | 872 | 880 | 870 | 873 | -0.23% | 90,400 | 254億9311万 | +4.18% | 27.42 | 0.55 |
| 04/23 | 872 | 878 | 870 | 875 | +0.23% | 32,700 | 255億5151万 | +4.92% | 27.49 | 0.55 |
| 04/22 | 858 | 876 | 858 | 873 | +0.58% | 26,300 | 254億9311万 | +5.18% | 27.42 | 0.55 |
| 04/19 | 862 | 874 | 858 | 868 | +0.46% | 25,200 | 253億4710万 | +5.08% | 27.27 | 0.54 |
| 04/18 | 878 | 883 | 860 | 864 | -1.26% | 31,800 | 252億3029万 | +5.11% | 27.14 | 0.54 |
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 | |
| 2007年 9月期 | 745 10/4 | 621 9/25 | 97,000 9/21 | - | - | +3.55% 5/15 | -5.6% 11/21 |
| 2008年 9月期 | 640 11/5 10/23 他2件 | 431 4/14 | 104,000 9/24 | - | - | +16.58% 6/5 | -22.88% 10/8 |
| 2009年 9月期 | 602 9/1 | 365 10/9 | 82,000 9/24 | - | - | +12.06% 11/11 | -11.19% 2/23 |
| 2010年 9月期 | 550 10/1 | 401 8/3 | 108,200 9/27 | - | - | +8.08% 1/20 | -8.46% 8/6 |
| 2011年 9月期 | 519 2/21 | 380 3/15 | 59,800 9/27 | 151億5570万 | 110億9665万 | +7.57% 1/27 | -17.38% 3/15 |
| 2012年 9月期 | 537 3/22 | 435 11/18 | 41,000 9/25 | 156億8133万 | 127億275万 | +5.54% 1/18 | -4.75% 5/15 |
| 2013年 9月期 | 670 5/22 5/20 | 482 11/13 | 180,400 9/25 | 195億6516万 | 140億7523万 | +17.86% 3/4 | -7.22% 6/7 |
| 2014年 9月期 | 704 9/9 | 590 11/13 11/12 他2件 | 170,100 9/25 | 205億5802万 | 172億2902万 | +7.67% 9/2 | -7.01% 10/17 |
| 2015年 9月期 | 981 9/3 | 613 10/17 | 703,500 9/29 | 286億4690万 | 179億66万 | +17.73% 8/20 | -4.15% 9/30 |
| 2016年 9月期 | 1,070 10/22 | 754 8/17 | 132,500 10/9 | 312億4585万 | 220億1810万 | +7% 9/21 | -11.17% 1/21 |
| 2017年 9月期 | 1,054 3/27 | 800 10/12 | 124,200 9/26 | 307億7862万 | 233億6138万 | +6.58% 6/23 | -8.54% 4/17 |
| 2018年 9月期 | 870 10/17 10/5 | 709 3/26 | 313,600 2/27 | 254億550万 | 207億403万 | +4.78% 11/2 | -8.05% 11/15 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/28 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/28
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）