株価チャート
株価
6/18
- 前日 (6/17)
- 4,620
- 始値
- 4,620
- 高値
- 4,630
- 安値
- 4,620
- 終値 +0.11%
- 4,625
- 出来高 +15.04%
- 418,400
乖離率
- 株価（5日）
移動平均値 - +0.09%
4,621 - 株価（25日）
移動平均値 - +0.13%
4,619 - 出来高（5日）
移動平均値 - +70%
246,120
2020/01/22～2020/06/18
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 | ||||||||||
| 06/18 | 4,620 | 4,630 | 4,620 | 4,625 | +0.11% | 418,400 | 9636億8772万 | +0.13% | 131.54 | 2.36 |
| 06/17 | 4,620 | 4,625 | 4,620 | 4,620 | 0% | 363,700 | 9626億4589万 | +0.04% | 131.4 | 2.36 |
| 06/16 | 4,620 | 4,625 | 4,620 | 4,620 | 0% | 156,800 | 9626億4589万 | +0.04% | 131.4 | 2.36 |
| 06/15 | 4,620 | 4,625 | 4,620 | 4,620 | 0% | 142,500 | 9626億4589万 | +0.04% | 131.4 | 2.36 |
| 06/12 | 4,620 | 4,625 | 4,620 | 4,620 | 0% | 149,200 | 9626億4589万 | +0.06% | 131.4 | 2.36 |
| 06/11 | 4,620 | 4,625 | 4,620 | 4,620 | 0% | 213,100 | 9626億4589万 | +0.06% | 131.4 | 2.36 |
| 06/10 | 4,620 | 4,625 | 4,615 | 4,620 | 0% | 1,173,900 | 9626億4589万 | +0.09% | 131.4 | 2.36 |
| 06/09 | 4,620 | 4,625 | 4,620 | 4,620 | -0.11% | 215,200 | 9626億4589万 | +0.09% | 131.4 | 2.36 |
| 06/08 | 4,620 | 4,625 | 4,615 | 4,625 | +0.11% | 842,800 | 9636億8772万 | +0.22% | 131.54 | 2.36 |
| 06/05 | 4,625 | 4,625 | 4,620 | 4,620 | 0% | 136,600 | 9626億4589万 | +0.13% | 131.4 | 2.36 |
| 06/04 | 4,620 | 4,625 | 4,620 | 4,620 | 0% | 171,000 | 9626億4589万 | +0.13% | 131.4 | 2.36 |
| 06/03 | 4,625 | 4,625 | 4,620 | 4,620 | -0.11% | 116,900 | 9626億4589万 | +0.15% | 131.4 | 2.36 |
| 06/02 | 4,620 | 4,625 | 4,620 | 4,625 | 0% | 122,800 | 9636億8772万 | +0.28% | 131.54 | 2.36 |
| 06/01 | 4,620 | 4,625 | 4,615 | 4,625 | +0.22% | 471,500 | 9636億8772万 | +0.3% | 131.54 | 2.36 |
| 05/29 | 4,615 | 4,625 | 4,610 | 4,615 | +0.11% | 1,916,100 | 9616億407万 | +0.07% | 131.25 | 2.35 |
| 05/28 | 4,615 | 4,620 | 4,605 | 4,610 | -0.11% | 3,483,100 | 9605億6224万 | -0.04% | 131.11 | 2.35 |
| 05/27 | 4,615 | 4,625 | 4,615 | 4,615 | -0.11% | 107,800 | 9616億407万 | +0.04% | 131.25 | 2.35 |
| 05/26 | 4,620 | 4,620 | 4,615 | 4,620 | +0.11% | 95,300 | 9626億4589万 | +0.15% | 131.4 | 2.36 |
| 05/25 | 4,620 | 4,620 | 4,615 | 4,615 | 0% | 56,600 | 9616億407万 | +0.04% | 131.25 | 2.35 |
| 05/22 | 4,615 | 4,625 | 4,615 | 4,615 | 0% | 173,600 | 9616億407万 | +0.04% | 131.25 | 2.35 |
| 05/21 | 4,620 | 4,625 | 4,615 | 4,615 | 0% | 253,900 | 9616億407万 | +0.04% | 131.25 | 2.35 |
| 05/20 | 4,615 | 4,625 | 4,615 | 4,615 | 0% | 125,600 | 9616億407万 | +0.04% | 131.25 | 2.35 |
| 05/19 | 4,620 | 4,620 | 4,615 | 4,615 | 0% | 134,800 | 9616億407万 | +0.04% | 131.25 | 2.35 |
| 05/18 | 4,615 | 4,620 | 4,615 | 4,615 | 0% | 85,000 | 9616億407万 | +0.04% | 131.25 | 2.35 |
| 05/15 | 4,615 | 4,620 | 4,615 | 4,615 | 0% | 72,200 | 9616億407万 | +0.04% | 131.25 | 2.35 |
| 05/14 | 4,620 | 4,620 | 4,615 | 4,615 | 0% | 135,400 | 9616億407万 | +0.04% | 131.25 | 2.35 |
| 05/13 | 4,610 | 4,620 | 4,610 | 4,615 | 0% | 208,400 | 9616億407万 | +0.07% | 131.25 | 2.35 |
| 05/12 | 4,615 | 4,615 | 4,610 | 4,615 | +0.11% | 207,400 | 9616億407万 | +0.09% | 131.25 | 2.35 |
| 05/11 | 4,610 | 4,615 | 4,605 | 4,610 | 0% | 505,400 | 9605億6224万 | 0% | 131.11 | 2.35 |
| 05/08 | 4,610 | 4,610 | 4,605 | 4,610 | +0.11% | 178,600 | 9605億6224万 | +0.02% | 131.11 | 2.35 |
| 05/07 | 4,605 | 4,610 | 4,605 | 4,605 | 0% | 423,300 | 9595億2042万 | -0.09% | 130.97 | 2.35 |
| 05/01 | 4,605 | 4,615 | 4,605 | 4,605 | 0% | 785,400 | 9595億2042万 | -0.09% | 130.97 | 2.35 |
| 04/30 | 4,610 | 4,615 | 4,605 | 4,605 | 0% | 699,900 | 9595億2042万 | -0.07% | 130.97 | 2.35 |
| 04/28 | 4,605 | 4,610 | 4,600 | 4,605 | -0.11% | 637,800 | 9595億2042万 | -0.04% | 130.97 | 2.35 |
| 04/27 | 4,605 | 4,610 | 4,600 | 4,610 | +0.22% | 390,400 | 9605億6224万 | +0.09% | 131.11 | 2.35 |
| 04/24 | 4,605 | 4,610 | 4,600 | 4,600 | +0.22% | 1,378,900 | 9584億7859万 | +0.09% | 130.83 | 2.35 |
| 04/23 | 4,610 | 4,615 | 4,590 | 4,590 | -0.33% | 4,557,500 | 9563億9495万 | -0.04% | 130.54 | 2.34 |
| 04/22 | 4,610 | 4,620 | 4,605 | 4,605 | -0.97% | 1,183,100 | 9595億2042万 | +0.44% | 130.97 | 2.35 |
| 04/21 | 4,615 | 4,795 | 4,615 | 4,650 | +0.87% | 276,500 | 9688億9684万 | +1.64% | 132.25 | 2.37 |
| 04/20 | 4,615 | 4,630 | 4,610 | 4,610 | -0.43% | 152,600 | 9605億6224万 | +0.99% | 131.11 | 2.35 |
| 04/17 | 4,610 | 4,630 | 4,600 | 4,630 | +0.11% | 300,600 | 9647億2954万 | +1.62% | 131.68 | 2.36 |
| 04/16 | 4,615 | 4,625 | 4,615 | 4,625 | +0.22% | 807,200 | 9636億8772万 | +1.69% | 131.54 | 2.36 |
| 04/15 | 4,620 | 4,620 | 4,615 | 4,615 | -0.11% | 785,600 | 9616億407万 | +1.56% | 131.25 | 2.35 |
| 04/14 | 4,615 | 4,620 | 4,615 | 4,620 | 0% | 505,200 | 9626億4589万 | +1.72% | 131.4 | 2.36 |
| 04/13 | 4,615 | 4,620 | 4,615 | 4,620 | +0.11% | 328,600 | 9626億4589万 | +1.78% | 131.4 | 2.36 |
| 04/10 | 4,615 | 4,620 | 4,610 | 4,615 | +0.11% | 617,500 | 9616億407万 | +1.72% | 131.25 | 2.35 |
| 04/09 | 4,615 | 4,620 | 4,610 | 4,610 | -0.11% | 724,300 | 9605億6224万 | +1.63% | 131.11 | 2.35 |
| 04/08 | 4,610 | 4,615 | 4,605 | 4,615 | +0.11% | 729,100 | 9616億407万 | +1.79% | 131.25 | 2.35 |
| 04/07 | 4,610 | 4,615 | 4,605 | 4,610 | +0.11% | 553,800 | 9605億6224万 | +1.72% | 131.11 | 2.35 |
| 04/06 | 4,605 | 4,615 | 4,600 | 4,605 | +0.11% | 809,100 | 9595億2042万 | +1.66% | 130.97 | 2.35 |
| 04/03 | 4,600 | 4,600 | 4,595 | 4,600 | 0% | 476,400 | 9584億7859万 | +1.59% | 130.83 | 2.35 |
| 04/02 | 4,585 | 4,605 | 4,585 | 4,600 | +0.33% | 1,114,900 | 9584億7859万 | +1.59% | 130.83 | 2.35 |
| 04/01 | 4,590 | 4,595 | 4,585 | 4,585 | -0.11% | 1,987,000 | 9553億5312万 | +1.26% | 130.4 | 2.34 |
| 03/31 | 4,595 | 4,600 | 4,590 | 4,590 | -0.11% | 996,100 | 9563億9495万 | +1.35% | 58.27 | 2.26 |
| 03/30 | 4,595 | 4,600 | 4,590 | 4,595 | -0.22% | 1,176,600 | 9574億3677万 | +1.43% | 58.34 | 2.26 |
| 03/27 | 4,595 | 4,605 | 4,595 | 4,605 | +0.33% | 1,694,700 | 9595億2042万 | +1.66% | 58.46 | 2.26 |
| 03/26 | 4,585 | 4,590 | 4,580 | 4,590 | +0.11% | 1,466,500 | 9563億9495万 | +1.32% | 58.27 | 2.26 |
| 03/25 | 4,580 | 4,595 | 4,580 | 4,585 | +0.22% | 1,627,200 | 9553億5312万 | +1.19% | 58.21 | 2.25 |
| 03/24 | 4,585 | 4,590 | 4,570 | 4,575 | +5.05% | 2,642,600 | 9532億6947万 | +0.95% | 58.08 | 2.25 |
| 03/23 | 4,500 | 4,500 | 4,330 | 4,355 | -3.22% | 2,408,900 | 9074億2919万 | -3.93% | 55.29 | 2.14 |
| 03/19 | 4,455 | 4,535 | 4,450 | 4,500 | +2.04% | 2,954,400 | 9376億4210万 | -0.95% | 57.13 | 2.21 |
| 03/18 | 4,420 | 4,485 | 4,380 | 4,410 | +1.15% | 2,522,700 | 9188億8926万 | -3.03% | 55.99 | 2.17 |
| 03/17 | 4,355 | 4,370 | 4,285 | 4,360 | -1.02% | 2,811,900 | 9084億7102万 | -4.28% | 55.35 | 2.14 |
| 03/16 | 4,320 | 4,460 | 4,245 | 4,405 | +0.8% | 1,775,000 | 9178億4744万 | -3.5% | 55.92 | 2.17 |
| 03/13 | 4,370 | 4,420 | 4,215 | 4,370 | -1.58% | 3,034,100 | 9105億5466万 | -4.44% | 55.48 | 2.15 |
| 03/12 | 4,525 | 4,530 | 4,415 | 4,440 | -2.09% | 3,208,700 | 9251億4021万 | -3.1% | 56.37 | 2.18 |
| 03/11 | 4,540 | 4,560 | 4,525 | 4,535 | -0.22% | 1,020,600 | 9449億3488万 | -1.18% | 57.57 | 2.23 |
| 03/10 | 4,525 | 4,560 | 4,525 | 4,545 | -0.11% | 1,472,400 | 9470億1852万 | -1% | 57.7 | 2.23 |
| 03/09 | 4,560 | 4,570 | 4,550 | 4,550 | -0.66% | 1,744,700 | 9480億6035万 | -0.94% | 57.76 | 2.24 |
| 03/06 | 4,580 | 4,580 | 4,570 | 4,580 | 0% | 1,683,700 | 9543億1130万 | -0.33% | 58.14 | 2.25 |
| 03/05 | 4,580 | 4,580 | 4,575 | 4,580 | +0.22% | 564,000 | 9543億1130万 | -0.33% | 58.14 | 2.25 |
| 03/04 | 4,560 | 4,575 | 4,560 | 4,570 | +0.22% | 712,200 | 9522億2765万 | -0.57% | 58.02 | 2.25 |
| 03/03 | 4,570 | 4,575 | 4,560 | 4,560 | 0% | 869,800 | 9501億4400万 | -0.8% | 57.89 | 2.24 |
| 03/02 | 4,560 | 4,575 | 4,555 | 4,560 | +0.11% | 1,964,400 | 9501億4400万 | -0.83% | 57.89 | 2.24 |
| 02/28 | 4,605 | 4,610 | 4,475 | 4,555 | -1.09% | 4,323,300 | 9491億217万 | -0.98% | 57.83 | 2.24 |
| 02/27 | 4,610 | 4,615 | 4,605 | 4,605 | 0% | 1,079,900 | 9595億2042万 | +0.09% | 58.46 | 2.26 |
| 02/26 | 4,600 | 4,610 | 4,600 | 4,605 | 0% | 736,300 | 9595億2042万 | +0.11% | 58.46 | 2.26 |
| 02/25 | 4,605 | 4,610 | 4,595 | 4,605 | -0.11% | 2,828,600 | 9595億2042万 | +0.11% | 58.46 | 2.26 |
| 02/21 | 4,610 | 4,610 | 4,605 | 4,610 | +0.11% | 533,700 | 9605億6224万 | +0.24% | 58.53 | 2.27 |
| 02/20 | 4,610 | 4,615 | 4,605 | 4,605 | 0% | 521,500 | 9595億2042万 | +0.13% | 58.46 | 2.26 |
| 02/19 | 4,610 | 4,615 | 4,605 | 4,605 | 0% | 479,000 | 9595億2042万 | +0.15% | 58.46 | 2.26 |
| 02/18 | 4,605 | 4,610 | 4,605 | 4,605 | 0% | 324,000 | 9595億2042万 | +0.15% | 58.46 | 2.26 |
| 02/17 | 4,610 | 4,610 | 4,605 | 4,605 | -0.11% | 591,100 | 9595億2042万 | +0.17% | 58.46 | 2.26 |
| 02/14 | 4,610 | 4,615 | 4,605 | 4,610 | 0% | 747,700 | 9605億6224万 | +0.28% | 58.53 | 2.27 |
| 02/13 | 4,610 | 4,615 | 4,610 | 4,610 | 0% | 490,900 | 9605億6224万 | +0.3% | 58.53 | 2.27 |
| 02/12 | 4,610 | 4,610 | 4,600 | 4,610 | +0.22% | 1,293,000 | 9605億6224万 | +0.33% | 58.53 | 2.27 |
| 02/10 | 4,600 | 4,605 | 4,600 | 4,600 | -0.11% | 319,200 | 9584億7859万 | +0.13% | 58.4 | 2.26 |
| 02/07 | 4,600 | 4,610 | 4,600 | 4,605 | +0.11% | 845,700 | 9595億2042万 | +0.26% | 58.46 | 2.26 |
| 02/06 | 4,600 | 4,605 | 4,600 | 4,600 | 0% | 456,800 | 9584億7859万 | +0.17% | 58.4 | 2.26 |
| 02/05 | 4,600 | 4,610 | 4,600 | 4,600 | 0% | 573,300 | 9584億7859万 | +0.2% | 58.4 | 2.26 |
| 02/04 | 4,595 | 4,605 | 4,595 | 4,600 | +0.11% | 843,100 | 9584億7859万 | +0.22% | 58.4 | 2.26 |
| 02/03 | 4,595 | 4,600 | 4,595 | 4,595 | 0% | 276,200 | 9574億3677万 | +0.11% | 58.34 | 2.26 |
| 01/31 | 4,595 | 4,600 | 4,590 | 4,595 | +0.11% | 609,000 | 9574億3677万 | +0.13% | 58.34 | 2.26 |
| 01/30 | 4,595 | 4,600 | 4,590 | 4,590 | -0.11% | 1,225,900 | 9563億9495万 | +0.04% | 58.27 | 2.26 |
| 01/29 | 4,595 | 4,600 | 4,595 | 4,595 | 0% | 990,600 | 9574億3677万 | +0.17% | 58.34 | 2.26 |
| 01/28 | 4,595 | 4,600 | 4,595 | 4,595 | 0% | 433,100 | 9574億3677万 | +0.64% | 58.34 | 2.26 |
| 01/27 | 4,595 | 4,600 | 4,595 | 4,595 | 0% | 447,300 | 9574億3677万 | +1.08% | 58.34 | 2.26 |
| 01/24 | 4,595 | 4,600 | 4,595 | 4,595 | 0% | 525,300 | 9574億3677万 | +1.57% | 58.34 | 2.26 |
| 01/23 | 4,590 | 4,600 | 4,590 | 4,595 | +0.11% | 621,300 | 9574億3677万 | +2.04% | 58.34 | 2.26 |
| 01/22 | 4,590 | 4,595 | 4,590 | 4,590 | 0% | 369,900 | 9563億9495万 | +2.41% | 58.27 | 2.26 |
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 3月期 | 3,540 4/4 | 2,510 7/18 | 3,252,000 1/25 | - | - | +9.56% 10/25 | -13.34% 6/8 |
| 2008年 3月期 | 2,920 11/2 | 1,711 3/18 | 8,944,900 1/25 | - | - | +22.27% 11/1 | -22.58% 1/30 |
| 2009年 3月期 | 2,380 6/2 | 805 10/28 10/27 | 2,390,100 1/30 | - | - | +17.96% 5/7 | -33.6% 10/27 |
| 2010年 3月期 | 2,057 3/31 | 1,162 4/16 | 2,642,300 7/29 | 4286億474万 | - | +18.38% 7/28 | -10.23% 11/18 |
| 2011年 3月期 | 2,097 4/27 4/6 | 1,335 11/1 | 3,393,400 1/27 | 4369億3930万 | 2781億6594万 | +8.02% 5/2 | -22.85% 3/15 |
| 2012年 3月期 | 1,697 5/11 | 1,174 10/5 | 2,342,000 4/28 | 3535億9370万 | 2446億1933万 | +8.56% 10/27 | -15.35% 8/23 |
| 2013年 3月期 | 1,528 4/27 4/26 | 992 10/3 | 2,330,900 4/26 | 3183億8019万 | 2066億9708万 | +12.9% 4/25 | -11.87% 6/4 |
| 2014年 3月期 | 1,809 5/22 | 1,313 4/4 | 2,081,900 9/30 | 3769億3047万 | 2735億8193万 | +12.93% 5/22 | -13.22% 2/6 |
| 2015年 3月期 | 2,755 3/13 | 1,374 4/11 | 3,916,400 7/28 | 5740億4533万 | 2862億9339万 | +13% 11/10 | -10.14% 5/7 |
| 2016年 3月期 | 2,630 4/28 | 1,595 9/29 | 3,958,500 1/28 | 5479億9972万 | 3323億4203万 | +19.14% 2/1 | -17.98% 8/25 |
| 2017年 3月期 | 3,345 2/14 | 1,730 4/12 | 3,900,800 4/26 | 6969億8063万 | 3604億7129万 | +12.26% 12/8 | -8.56% 6/24 |
| 2018年 3月期 | 3,445 7/21 | 2,255 3/5 | 4,333,500 10/26 | 7178億1712万 | 4698億6287万 | +7.95% 6/20 | -16.94% 2/14 |
| 2019年 3月期 | 2,630 4/26 | 1,482 12/25 | 7,122,400 3/12 | 5479億9972万 | 3087億9680万 | +19.11% 3/12 | -20.12% 10/29 |
| 2020年 3月期 | 4,795 4/21 | 2,486 4/10 | 12,327,000 12/19 | 9991億975万 | 5179億9517万 | +17.11% 12/19 | -5.17% 11/13 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- -15%（0.85倍）
- 1986/12/27 vs 1985/12/28
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/27
- 90%（1.9倍）
- 1988/12/28 vs 1987/12/28
- 6%（1.06倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -42%（0.58倍）
- 1992/12/30 vs 1991/12/30
- 20%（1.2倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- 124%（2.24倍）
- 2000/12/29 vs 1999/12/30
- 41%（1.41倍）
- 2001/12/28 vs 2000/12/29
- -54%（0.46倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 76%（1.76倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 104%（2.04倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 51%（1.51倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 176%（2.76倍）