株価チャート
株価
11/7
- 前日 (11/6)
- 991
- 始値
- 990
- 高値
- 991
- 安値
- 990
- 終値 ±0%
- 991
- 出来高 +72.73%
- 5,700
乖離率
- 株価(5日)
移動平均値 - 0%
991 - 株価(25日)
移動平均値 - 0%
991 - 出来高(5日)
移動平均値 - -4.68%
5,980
2019/06/12~2019/11/07
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 | ||||||||||
11/07 | 990 | 991 | 990 | 991 | 0% | 5,700 | 410億7695万 | 0% | 37.34 | 1.14 |
11/06 | 990 | 991 | 990 | 991 | 0% | 3,300 | 410億7695万 | 0% | 37.34 | 1.14 |
11/05 | 991 | 991 | 990 | 991 | 0% | 4,200 | 410億7695万 | 0% | 37.34 | 1.14 |
11/01 | 991 | 991 | 991 | 991 | 0% | 4,900 | 410億7695万 | -0.1% | 37.34 | 1.14 |
10/31 | 990 | 991 | 990 | 991 | -0.1% | 11,800 | 410億7695万 | -0.1% | 37.34 | 1.14 |
10/30 | 991 | 992 | 991 | 992 | +0.1% | 1,500 | 411億1840万 | 0% | 37.38 | 1.14 |
10/29 | 992 | 992 | 991 | 991 | -0.1% | 11,000 | 410億7695万 | -0.2% | 37.34 | 1.14 |
10/28 | 991 | 992 | 991 | 992 | 0% | 5,200 | 411億1840万 | -0.1% | 37.38 | 1.14 |
10/25 | 991 | 992 | 991 | 992 | +0.1% | 40,000 | 411億1840万 | -0.1% | 37.38 | 1.14 |
10/24 | 991 | 991 | 991 | 991 | 0% | 20,700 | 410億7695万 | -0.2% | 37.34 | 1.14 |
10/23 | 991 | 992 | 991 | 991 | 0% | 6,900 | 410億7695万 | -0.2% | 37.34 | 1.14 |
10/21 | 991 | 992 | 991 | 991 | 0% | 3,500 | 410億7695万 | -0.3% | 37.34 | 1.14 |
10/18 | 991 | 991 | 991 | 991 | 0% | 200 | 410億7695万 | -0.3% | 37.34 | 1.14 |
10/17 | 991 | 992 | 991 | 991 | 0% | 2,800 | 410億7695万 | -0.3% | 37.34 | 1.14 |
10/16 | 992 | 992 | 991 | 991 | 0% | 2,400 | 410億7695万 | -0.3% | 37.34 | 1.14 |
10/15 | 992 | 992 | 991 | 991 | 0% | 300 | 410億7695万 | -0.4% | 37.34 | 1.14 |
10/11 | 991 | 993 | 991 | 991 | 0% | 21,500 | 410億7695万 | -0.4% | 37.34 | 1.14 |
10/10 | 991 | 991 | 991 | 991 | 0% | 5,600 | 410億7695万 | -0.4% | 37.34 | 1.14 |
10/09 | 991 | 991 | 991 | 991 | -0.1% | 3,900 | 410億7695万 | -0.4% | 37.34 | 1.14 |
10/08 | 992 | 992 | 992 | 992 | 0% | 19,100 | 411億1840万 | -0.4% | 37.38 | 1.14 |
10/07 | 992 | 992 | 992 | 992 | 0% | 16,100 | 411億1840万 | +0.1% | 37.38 | 1.14 |
10/04 | 992 | 992 | 992 | 992 | 0% | 55,500 | 411億1840万 | +1.22% | 37.38 | 1.14 |
10/03 | 992 | 993 | 992 | 992 | 0% | 18,800 | 411億1840万 | +2.8% | 37.38 | 1.14 |
10/02 | 992 | 993 | 992 | 992 | 0% | 14,500 | 411億1840万 | +4.86% | 37.38 | 1.14 |
10/01 | 992 | 992 | 992 | 992 | 0% | 12,700 | 411億1840万 | +7.13% | 37.38 | 1.14 |
09/30 | 992 | 992 | 992 | 992 | 0% | 10,900 | 411億1840万 | +9.37% | 37.38 | 1.14 |
09/27 | 993 | 993 | 992 | 992 | -0.7% | 17,100 | 411億1840万 | +11.71% | 37.38 | 1.14 |
09/26 | 998 | 999 | 998 | 999 | +0.1% | 22,700 | 414億855万 | +14.96% | 37.64 | 1.15 |
09/25 | 998 | 998 | 998 | 998 | 0% | 12,700 | 413億6710万 | +17.41% | 37.61 | 1.15 |
09/24 | 997 | 998 | 997 | 998 | +0.1% | 26,000 | 413億6710万 | +20.24% | 37.61 | 1.15 |
09/20 | 998 | 998 | 997 | 997 | 0% | 67,700 | 413億2565万 | +22.93% | 37.57 | 1.15 |
09/19 | 998 | 998 | 997 | 997 | 0% | 74,400 | 413億2565万 | +25.88% | 37.57 | 1.15 |
09/18 | 998 | 998 | 997 | 997 | 0% | 42,000 | 413億2565万 | +29.15% | 37.57 | 1.15 |
09/17 | 997 | 998 | 997 | 997 | 0% | 104,600 | 413億2565万 | +32.4% | 37.57 | 1.15 |
09/13 | 997 | 997 | 997 | 997 | 0% | 20,600 | 413億2565万 | +35.83% | 37.57 | 1.15 |
09/12 | 997 | 997 | 997 | 997 | 0% | 104,400 | 413億2565万 | +39.64% | 37.57 | 1.15 |
09/11 | 997 | 998 | 997 | 997 | 0% | 48,200 | 413億2565万 | +43.45% | 37.57 | 1.15 |
09/10 | 997 | 998 | 997 | 997 | 0% | 33,200 | 413億2565万 | +47.49% | 37.57 | 1.15 |
09/09 | 997 | 998 | 997 | 997 | 0% | 60,600 | 413億2565万 | +52.21% | 37.57 | 1.15 |
09/06 | 998 | 998 | 997 | 997 | 0% | 127,400 | 413億2565万 | +57.01% | 37.57 | 1.15 |
09/05 | 997 | 998 | 997 | 997 | 0% | 103,600 | 413億2565万 | +61.85% | 37.57 | 1.15 |
09/04 | 997 | 998 | 997 | 997 | 0% | 191,300 | 413億2565万 | +67% | 37.57 | 1.15 |
09/03 | 997 | 998 | 997 | 997 | -0.1% | 134,000 | 413億2565万 | +72.19% | 37.57 | 1.15 |
09/02 | 994 | 998 | 994 | 998 | +15.11% | 1,320,900 | 413億6710万 | +77.58% | 37.61 | 1.15 |
08/30 | 867 | 867 | 867 | 867 | +20.92% | 6,300 | 359億3715万 | +59.38% | 32.67 | 1 |
08/29 | 717 | 717 | 717 | 717 | +16.21% | 2,600 | 297億1965万 | +34.77% | 27.02 | 0.82 |
08/28 | 617 | 617 | 617 | 617 | +19.34% | 3,400 | 255億7465万 | +17.52% | 23.25 | 0.71 |
08/27 | 512 | 517 | 509 | 517 | +1.17% | 1,700 | 214億2965万 | -1.15% | 19.48 | 0.59 |
08/26 | 507 | 511 | 502 | 511 | -0.58% | 2,100 | 211億8095万 | -2.67% | 19.26 | 0.59 |
08/23 | 516 | 516 | 512 | 514 | -0.39% | 1,800 | 213億530万 | -2.28% | 19.37 | 0.59 |
08/22 | 514 | 516 | 511 | 516 | +0.39% | 1,100 | 213億8820万 | -2.09% | 19.44 | 0.59 |
08/21 | 514 | 514 | 510 | 514 | 0% | 2,900 | 213億530万 | -2.84% | 19.37 | 0.59 |
08/20 | 514 | 514 | 509 | 514 | +0.19% | 1,100 | 213億530万 | -3.02% | 19.37 | 0.59 |
08/19 | 510 | 513 | 510 | 513 | 0% | 400 | 212億6385万 | -3.39% | 19.33 | 0.59 |
08/16 | 513 | 513 | 508 | 513 | -0.39% | 1,300 | 212億6385万 | -3.75% | 19.33 | 0.59 |
08/15 | 503 | 515 | 503 | 515 | 0% | 2,900 | 213億4675万 | -3.56% | 19.41 | 0.59 |
08/14 | 519 | 522 | 512 | 515 | +0.59% | 2,200 | 213億4675万 | -3.56% | 19.41 | 0.59 |
08/13 | 514 | 514 | 509 | 512 | -0.58% | 2,300 | 212億2240万 | -4.3% | 19.29 | 0.59 |
08/09 | 521 | 525 | 514 | 515 | 0% | 8,700 | 213億4675万 | -3.92% | 19.41 | 0.59 |
08/08 | 510 | 515 | 510 | 515 | +0.59% | 2,500 | 213億4675万 | -4.1% | 19.41 | 0.59 |
08/07 | 508 | 516 | 508 | 512 | +0.2% | 3,300 | 212億2240万 | -4.83% | 19.29 | 0.59 |
08/06 | 491 | 511 | 480 | 511 | +3.86% | 18,800 | 211億8095万 | -5.19% | 19.26 | 0.59 |
08/05 | 501 | 501 | 490 | 492 | -1.8% | 10,200 | 203億9340万 | -8.89% | 18.54 | 0.57 |
08/02 | 511 | 513 | 500 | 501 | -2.34% | 19,500 | 207億6645万 | -7.39% | 18.88 | 0.58 |
08/01 | 516 | 524 | 513 | 513 | -0.58% | 9,500 | 212億6385万 | -5.35% | 19.33 | 0.59 |
07/31 | 510 | 521 | 505 | 516 | -7.53% | 64,300 | 213億8820万 | -4.8% | 19.44 | 0.59 |
07/30 | 557 | 566 | 550 | 558 | -0.36% | 25,400 | 231億2910万 | +2.95% | 21.03 | 0.64 |
07/29 | 558 | 560 | 554 | 560 | +0.9% | 9,400 | 232億1200万 | +3.51% | 21.1 | 0.64 |
07/26 | 556 | 556 | 550 | 555 | -0.18% | 7,100 | 230億475万 | +2.97% | 20.91 | 0.64 |
07/25 | 559 | 559 | 554 | 556 | -0.54% | 2,200 | 230億4620万 | +3.54% | 20.95 | 0.64 |
07/24 | 560 | 560 | 554 | 559 | -0.18% | 4,100 | 231億7055万 | +4.29% | 21.06 | 0.64 |
07/23 | 555 | 561 | 550 | 560 | +0.9% | 12,000 | 232億1200万 | +4.87% | 21.1 | 0.64 |
07/22 | 551 | 557 | 550 | 555 | 0% | 12,000 | 230億475万 | +4.32% | 20.91 | 0.64 |
07/19 | 540 | 555 | 540 | 555 | +2.97% | 17,500 | 230億475万 | +4.52% | 20.91 | 0.64 |
07/18 | 549 | 549 | 539 | 539 | -2% | 9,600 | 223億4155万 | +1.89% | 20.31 | 0.62 |
07/17 | 552 | 552 | 547 | 550 | +0.55% | 5,400 | 227億9750万 | +4.17% | 20.72 | 0.63 |
07/16 | 549 | 549 | 540 | 547 | -0.55% | 8,500 | 226億7315万 | +3.6% | 20.61 | 0.63 |
07/12 | 550 | 550 | 539 | 550 | +1.29% | 30,100 | 227億9750万 | +4.36% | 20.72 | 0.63 |
07/11 | 536 | 543 | 536 | 543 | +1.31% | 4,700 | 225億735万 | +3.43% | 20.46 | 0.62 |
07/10 | 540 | 540 | 536 | 536 | 0% | 2,900 | 222億1720万 | +2.1% | 20.2 | 0.62 |
07/09 | 536 | 540 | 530 | 536 | -0.19% | 12,600 | 222億1720万 | +2.29% | 20.2 | 0.62 |
07/08 | 540 | 540 | 535 | 537 | -0.56% | 6,300 | 222億5865万 | +2.87% | 20.24 | 0.62 |
07/05 | 540 | 541 | 537 | 540 | 0% | 4,100 | 223億8300万 | +3.65% | 20.35 | 0.62 |
07/04 | 539 | 540 | 536 | 540 | +0.75% | 10,400 | 223億8300万 | +3.85% | 20.35 | 0.62 |
07/03 | 532 | 536 | 532 | 536 | +0.75% | 4,700 | 222億1720万 | +3.47% | 20.2 | 0.62 |
07/02 | 531 | 533 | 527 | 532 | +0.95% | 7,200 | 220億5140万 | +2.9% | 20.05 | 0.61 |
07/01 | 528 | 529 | 523 | 527 | +1.15% | 5,100 | 218億4415万 | +2.13% | 19.86 | 0.61 |
06/28 | 522 | 525 | 520 | 521 | -0.38% | 16,300 | 215億9545万 | +1.17% | 19.63 | 0.6 |
06/27 | 521 | 525 | 517 | 523 | +0.38% | 15,900 | 216億7835万 | +1.75% | 19.71 | 0.6 |
06/26 | 521 | 524 | 518 | 521 | -0.19% | 12,300 | 215億9545万 | +1.36% | 19.63 | 0.6 |
06/25 | 518 | 522 | 516 | 522 | +1.16% | 9,500 | 216億3690万 | +1.56% | 19.67 | 0.6 |
06/24 | 514 | 519 | 513 | 516 | +0.19% | 25,200 | 213億8820万 | +0.58% | 19.44 | 0.59 |
06/21 | 516 | 519 | 515 | 515 | 0% | 4,900 | 213億4675万 | +0.39% | 19.41 | 0.59 |
06/20 | 515 | 517 | 511 | 515 | +0.39% | 13,000 | 213億4675万 | +0.39% | 19.41 | 0.59 |
06/19 | 520 | 521 | 511 | 513 | -0.97% | 16,200 | 212億6385万 | 0% | 19.33 | 0.59 |
06/18 | 523 | 523 | 515 | 518 | 0% | 13,500 | 214億7110万 | +0.78% | 19.52 | 0.6 |
06/17 | 513 | 521 | 512 | 518 | +0.39% | 18,200 | 214億7110万 | +0.78% | 19.52 | 0.6 |
06/14 | 521 | 526 | 516 | 516 | -0.77% | 4,500 | 213億8820万 | +0.39% | 19.44 | 0.59 |
06/13 | 521 | 522 | 518 | 520 | 0% | 9,700 | 215億5400万 | +1.17% | 19.59 | 0.6 |
06/12 | 528 | 528 | 512 | 520 | -1.14% | 16,600 | 215億5400万 | +0.97% | 19.59 | 0.6 |
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 | 1,765 353,000 4/3 | 545 109,000 2/9 109,000 12/28 他3件 | 914,600 4,573 2/14 | - | - | +20.36% 5/7 | -33.03% 6/8 |
2008年 3月期 | 830 166,000 5/14 | 217 43,300 1/17 | 824,200 4,121 4/10 | - | - | +24.16% 5/11 | -29.69% 5/21 |
2009年 3月期 | 363 72,500 10/2 | 222 44,300 3/16 | 56,600 283 9/8 | - | - | +17.13% 4/13 | -14.67% 2/19 |
2010年 3月期 | 830 166,000 3/24 | 205 41,000 12/15 | 3,367,200 16,836 3/24 | - | - | +83.38% 2/24 | -15.18% 5/7 |
2011年 3月期 | 910 182,000 5/18 | 372 74,300 11/5 | 3,935,600 19,678 5/18 | 377億1950万 | 153億9867万 | +25.6% 11/25 | -45.7% 3/15 |
2012年 3月期 | 803 160,500 5/9 | 410 82,100 11/28 82,000 11/25 | 79,600 398 5/9 | 332億6362万 | 169億9450万 | +21.68% 2/23 | -18.6% 9/26 |
2013年 3月期 | 625 125,000 6/25 | 323 11/12 | 124,600 2/1 | 259億625万 | 133億8835万 | +31.5% 5/7 | -17.06% 10/11 |
2014年 3月期 | 1,768 3/3 | 396 4/2 | 1,487,300 1/31 | 732億8360万 | 164億1420万 | +62.09% 2/4 | -16.59% 4/11 |
2015年 3月期 | 1,418 5/27 | 819 5/22 | 505,800 6/25 | 587億7610万 | 339億4755万 | +22.41% 5/27 | -17.22% 5/22 |
2016年 3月期 | 1,044 4/28 | 606 2/12 | 155,700 5/22 | 432億7380万 | 251億1870万 | +8.39% 3/9 | -13.94% 8/25 |
2017年 3月期 | 715 4/1 | 582 8/2 | 106,400 11/8 | 296億3675万 | 241億2390万 | +16.85% 11/7 | -5.45% 12/27 |
2018年 3月期 | 1,380 1/31 | 632 4/17 | 2,064,200 5/12 | 572億100万 | 261億9640万 | +52.07% 5/12 | -19.91% 2/14 |
2019年 3月期 | 1,026 4/3 4/2 | 496 12/26 | 44,400 12/3 | 425億2770万 | 205億5920万 | +6.33% 4/16 | -21.37% 12/26 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -51%(0.49倍)
- 2008/12/30 vs 2007/12/28
- 18%(1.18倍)
- 2009/12/30 vs 2008/12/30
- -32%(0.68倍)
- 2010/12/30 vs 2009/12/30
- 184%(2.84倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- -27%(0.73倍)
- 2013/12/30 vs 2012/12/28
- 111%(2.11倍)
- 2014/12/30 vs 2013/12/30
- 47%(1.47倍)
- 2015/12/30 vs 2014/12/30
- -34%(0.66倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 73%(1.73倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)