株価チャート
株価
4/17
- 前日 (4/16)
- 2,740
- 始値
- 2,735
- 高値
- 2,748
- 安値
- 2,735
- 終値 -0.18%
- 2,735
- 出来高 +446.15%
- 7,100
乖離率
- 株価(5日)
移動平均値 - -0.11%
2,738 - 株価(25日)
移動平均値 - -0.11%
2,738 - 出来高(5日)
移動平均値 - +146.53%
2,880
2018/10/29~2019/04/17
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 | ||||||||||
04/17 | 2,735 | 2,748 | 2,735 | 2,735 | -0.18% | 7,100 | 187億5963万 | -0.11% | 20.5 | 1.51 |
04/16 | 2,739 | 2,749 | 2,739 | 2,740 | +0.04% | 1,300 | 187億9393万 | +0.07% | 20.54 | 1.51 |
04/15 | 2,734 | 2,739 | 2,734 | 2,739 | +0.15% | 3,700 | 187億8707万 | +0.04% | 20.53 | 1.51 |
04/12 | 2,735 | 2,735 | 2,735 | 2,735 | -0.15% | 200 | 187億5963万 | -0.15% | 20.5 | 1.51 |
04/11 | 2,735 | 2,739 | 2,735 | 2,739 | +0.18% | 2,100 | 187億8707万 | 0% | 20.53 | 1.51 |
04/09 | 2,736 | 2,736 | 2,734 | 2,734 | -0.15% | 1,500 | 187億5277万 | -0.18% | 20.49 | 1.51 |
04/08 | 2,738 | 2,738 | 2,738 | 2,738 | 0% | 100 | 187億8021万 | -0.07% | 20.52 | 1.51 |
04/05 | 2,738 | 2,738 | 2,738 | 2,738 | -0.04% | 1,200 | 187億8021万 | -0.07% | 20.52 | 1.51 |
04/04 | 2,738 | 2,739 | 2,738 | 2,739 | +0.04% | 200 | 187億8707万 | -0.04% | 20.53 | 1.51 |
04/03 | 2,738 | 2,738 | 2,738 | 2,738 | +0.04% | 300 | 187億8021万 | -0.11% | 20.52 | 1.51 |
04/02 | 2,737 | 2,737 | 2,737 | 2,737 | 0% | 300 | 187億7335万 | -0.15% | 20.52 | 1.51 |
04/01 | 2,737 | 2,737 | 2,737 | 2,737 | +0.04% | 100 | 187億7335万 | -0.15% | 20.52 | 1.51 |
03/29 | 2,737 | 2,737 | 2,736 | 2,736 | 0% | 800 | 187億6649万 | -0.22% | 20.51 | 1.51 |
03/28 | 2,738 | 2,739 | 2,736 | 2,736 | 0% | 1,500 | 187億6649万 | -0.22% | 20.51 | 1.51 |
03/27 | 2,737 | 2,737 | 2,736 | 2,736 | -0.51% | 3,100 | 187億6649万 | -0.26% | 20.51 | 1.51 |
03/26 | 2,735 | 2,750 | 2,735 | 2,750 | +0.55% | 4,300 | 188億6252万 | +0.26% | 20.61 | 1.52 |
03/25 | 2,735 | 2,735 | 2,735 | 2,735 | -0.04% | 100 | 187億5963万 | -0.29% | 20.5 | 1.51 |
03/22 | 2,736 | 2,736 | 2,736 | 2,736 | -0.07% | 600 | 187億6649万 | -0.26% | 20.51 | 1.51 |
03/20 | 2,735 | 2,738 | 2,735 | 2,738 | +0.11% | 1,400 | 187億8021万 | -0.18% | 20.52 | 1.51 |
03/19 | 2,736 | 2,736 | 2,732 | 2,735 | +0.15% | 2,900 | 187億5963万 | -0.33% | 20.5 | 1.51 |
03/18 | 2,732 | 2,732 | 2,731 | 2,731 | 0% | 1,700 | 187億3220万 | -0.47% | 20.47 | 1.51 |
03/15 | 2,736 | 2,745 | 2,731 | 2,731 | -0.18% | 3,300 | 187億3220万 | -0.51% | 20.47 | 1.51 |
03/14 | 2,736 | 2,736 | 2,736 | 2,736 | -0.36% | 2,100 | 187億6649万 | -0.33% | 20.51 | 1.51 |
03/13 | 2,746 | 2,746 | 2,746 | 2,746 | 0% | 900 | 188億3508万 | 0% | 20.58 | 1.52 |
03/12 | 2,746 | 2,746 | 2,746 | 2,746 | 0% | 800 | 188億3508万 | 0% | 20.58 | 1.52 |
03/11 | 2,746 | 2,746 | 2,746 | 2,746 | 0% | 1,000 | 188億3508万 | +0.59% | 20.58 | 1.52 |
03/08 | 2,746 | 2,746 | 2,746 | 2,746 | 0% | 800 | 188億3508万 | +1.78% | 20.58 | 1.52 |
03/06 | 2,846 | 2,846 | 2,746 | 2,746 | 0% | 20,900 | 188億3508万 | +2.96% | 20.58 | 1.52 |
03/05 | 2,746 | 2,746 | 2,746 | 2,746 | 0% | 500 | 188億3508万 | +4.13% | 20.58 | 1.52 |
03/04 | 2,746 | 2,746 | 2,746 | 2,746 | 0% | 1,000 | 188億3508万 | +5.25% | 20.58 | 1.52 |
03/01 | 2,746 | 2,746 | 2,746 | 2,746 | 0% | 8,300 | 188億3508万 | +6.39% | 20.58 | 1.52 |
02/28 | 2,746 | 2,746 | 2,746 | 2,746 | 0% | 1,800 | 188億3508万 | +7.52% | 20.58 | 1.52 |
02/27 | 2,746 | 2,747 | 2,746 | 2,746 | 0% | 800 | 188億3508万 | +8.71% | 20.58 | 1.52 |
02/26 | 2,747 | 2,747 | 2,746 | 2,746 | 0% | 1,800 | 188億3508万 | +9.93% | 20.58 | 1.52 |
02/25 | 2,746 | 2,747 | 2,746 | 2,746 | 0% | 19,600 | 188億3508万 | +11.22% | 20.58 | 1.52 |
02/22 | 2,746 | 2,747 | 2,746 | 2,746 | 0% | 10,800 | 188億3508万 | +12.59% | 20.58 | 1.52 |
02/21 | 2,746 | 2,747 | 2,746 | 2,746 | 0% | 1,500 | 188億3508万 | +14.04% | 20.58 | 1.52 |
02/20 | 2,747 | 2,747 | 2,746 | 2,746 | 0% | 4,800 | 188億3508万 | +15.57% | 20.58 | 1.52 |
02/19 | 2,745 | 2,748 | 2,745 | 2,746 | +0.04% | 25,500 | 188億3508万 | +17.15% | 20.58 | 1.52 |
02/18 | 2,745 | 2,746 | 2,745 | 2,745 | 0% | 2,100 | 188億2822万 | +18.78% | 20.58 | 1.52 |
02/15 | 2,746 | 2,746 | 2,745 | 2,745 | 0% | 2,600 | 188億2822万 | +20.39% | 20.58 | 1.52 |
02/14 | 2,745 | 2,746 | 2,745 | 2,745 | 0% | 34,800 | 188億2822万 | +22.27% | 20.58 | 1.52 |
02/13 | 2,745 | 2,746 | 2,745 | 2,745 | -0.04% | 24,700 | 188億2822万 | +24.32% | 20.58 | 1.52 |
02/12 | 2,745 | 2,746 | 2,745 | 2,746 | +0.04% | 198,100 | 188億3508万 | +26.54% | 20.58 | 1.52 |
02/08 | 2,746 | 2,746 | 2,745 | 2,745 | 0% | 23,000 | 188億2822万 | +28.81% | 20.58 | 1.52 |
02/07 | 2,745 | 2,746 | 2,745 | 2,745 | 0% | 17,800 | 188億2822万 | +30.9% | 20.58 | 1.52 |
02/06 | 2,746 | 2,746 | 2,745 | 2,745 | 0% | 14,200 | 188億2822万 | +32.93% | 20.58 | 1.52 |
02/05 | 2,746 | 2,746 | 2,745 | 2,745 | -0.04% | 21,000 | 188億2822万 | +35.02% | 20.58 | 1.52 |
02/04 | 2,746 | 2,747 | 2,745 | 2,746 | +17.05% | 97,500 | 188億3508万 | +37.3% | 20.58 | 1.52 |
02/01 | 2,346 | 2,346 | 2,346 | 2,346 | +20.55% | 2,100 | 160億9144万 | +19.21% | 17.59 | 1.3 |
01/31 | 1,948 | 1,985 | 1,942 | 1,946 | -1.42% | 1,600 | 133億4780万 | -0.36% | 14.59 | 1.07 |
01/30 | 1,978 | 2,022 | 1,943 | 1,974 | -1.45% | 1,300 | 135億3986万 | +1.08% | 14.8 | 1.09 |
01/29 | 2,004 | 2,057 | 2,003 | 2,003 | -1.52% | 1,200 | 137億3877万 | +2.56% | 15.01 | 1.11 |
01/28 | 2,048 | 2,060 | 2,008 | 2,034 | -1.21% | 2,300 | 139億5140万 | +4.25% | 15.25 | 1.12 |
01/25 | 2,065 | 2,065 | 2,009 | 2,059 | +0.05% | 13,000 | 141億2288万 | +5.7% | 15.43 | 1.14 |
01/24 | 2,058 | 2,059 | 2,044 | 2,058 | -0.05% | 3,400 | 141億1602万 | +5.92% | 15.43 | 1.14 |
01/23 | 2,051 | 2,059 | 2,050 | 2,059 | +0.44% | 3,600 | 141億2288万 | +6.24% | 15.43 | 1.14 |
01/22 | 2,049 | 2,050 | 2,049 | 2,050 | +1.33% | 2,100 | 140億6115万 | +6.05% | 15.37 | 1.13 |
01/21 | 2,010 | 2,053 | 2,009 | 2,023 | +1.2% | 2,700 | 138億7595万 | +4.87% | 15.16 | 1.12 |
01/18 | 1,975 | 1,999 | 1,975 | 1,999 | +1.99% | 1,800 | 137億1134万 | +3.74% | 14.98 | 1.1 |
01/17 | 1,955 | 1,960 | 1,955 | 1,960 | +0.51% | 1,700 | 134億4383万 | +1.77% | 14.69 | 1.08 |
01/16 | 1,940 | 1,950 | 1,940 | 1,950 | +0.52% | 1,300 | 133億7524万 | +1.3% | 14.62 | 1.08 |
01/15 | 1,930 | 1,940 | 1,930 | 1,940 | +0.52% | 800 | 133億665万 | +0.83% | 14.54 | 1.07 |
01/08 | 1,910 | 1,956 | 1,910 | 1,930 | -1.03% | 900 | 132億3806万 | +0.26% | 14.47 | 1.07 |
01/07 | 1,959 | 1,970 | 1,949 | 1,950 | +3.17% | 1,500 | 133億7524万 | +1.25% | 14.62 | 1.08 |
01/04 | 1,900 | 1,900 | 1,860 | 1,890 | +4.71% | 2,800 | 129億6369万 | -1.82% | 14.17 | 1.04 |
2018 | ||||||||||
12/28 | 1,805 | 1,805 | 1,805 | 1,805 | 0% | 100 | 123億8067万 | -6.33% | 13.53 | 1 |
12/27 | 1,800 | 1,924 | 1,800 | 1,805 | +2.27% | 500 | 123億8067万 | -6.57% | 13.53 | 1 |
12/26 | 1,866 | 1,866 | 1,763 | 1,765 | -6.61% | 2,200 | 121億631万 | -8.88% | 13.23 | 0.97 |
12/25 | 1,938 | 1,938 | 1,870 | 1,890 | -2.88% | 2,100 | 129億6369万 | -2.78% | 14.17 | 1.04 |
12/21 | 1,948 | 1,948 | 1,940 | 1,946 | -0.1% | 400 | 133億4780万 | 0% | 14.59 | 1.07 |
12/20 | 1,949 | 1,950 | 1,920 | 1,948 | +1.67% | 600 | 133億6152万 | +0.15% | 14.6 | 1.08 |
12/19 | 1,918 | 1,918 | 1,916 | 1,916 | -2.15% | 400 | 131億4203万 | -1.49% | 14.36 | 1.06 |
12/18 | 1,958 | 1,958 | 1,945 | 1,958 | -0.05% | 400 | 134億3011万 | +0.67% | 14.68 | 1.08 |
12/17 | 1,959 | 1,959 | 1,959 | 1,959 | -0.05% | 100 | 134億3697万 | +0.77% | 14.68 | 1.08 |
12/14 | 1,960 | 1,960 | 1,960 | 1,960 | -0.51% | 100 | 134億4383万 | +0.87% | 14.69 | 1.08 |
12/12 | 1,970 | 1,970 | 1,970 | 1,970 | +1.03% | 3,200 | 135億1242万 | +1.44% | 14.77 | 1.09 |
12/11 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 400 | 133億7524万 | +0.46% | 14.62 | 1.08 |
12/10 | 1,945 | 1,950 | 1,945 | 1,950 | 0% | 400 | 133億7524万 | +0.46% | 14.62 | 1.08 |
12/07 | 1,950 | 1,950 | 1,949 | 1,950 | +1.04% | 1,200 | 133億7524万 | +0.52% | 14.62 | 1.08 |
12/05 | 1,930 | 1,930 | 1,930 | 1,930 | -0.36% | 500 | 132億3806万 | -0.46% | 14.47 | 1.07 |
12/04 | 1,969 | 1,969 | 1,937 | 1,937 | -0.15% | 700 | 132億8607万 | -0.1% | 14.52 | 1.07 |
12/03 | 1,940 | 1,940 | 1,940 | 1,940 | -1.52% | 100 | 133億665万 | +0.05% | 14.54 | 1.07 |
11/30 | 1,938 | 1,970 | 1,930 | 1,970 | -0.4% | 700 | 135億1242万 | +1.65% | 14.77 | 1.09 |
11/26 | 1,978 | 1,978 | 1,978 | 1,978 | +2.06% | 1,500 | 135億6729万 | +2.12% | 14.83 | 1.09 |
11/22 | 1,937 | 1,938 | 1,937 | 1,938 | +0.05% | 300 | 132億9293万 | +0.1% | 14.53 | 1.07 |
11/21 | 1,950 | 1,950 | 1,937 | 1,937 | -0.62% | 300 | 132億8607万 | +0.1% | 14.52 | 1.07 |
11/20 | 1,950 | 1,950 | 1,949 | 1,949 | -0.05% | 200 | 133億6838万 | +0.72% | 14.61 | 1.08 |
11/19 | 1,950 | 1,950 | 1,949 | 1,950 | +0.57% | 300 | 133億7524万 | +0.78% | 14.62 | 1.08 |
11/16 | 1,940 | 1,940 | 1,930 | 1,939 | +0.47% | 1,400 | 132億9979万 | +0.26% | 14.53 | 1.07 |
11/15 | 1,940 | 1,940 | 1,930 | 1,930 | 0% | 1,300 | 132億3806万 | -0.21% | 14.47 | 1.07 |
11/12 | 1,930 | 1,930 | 1,930 | 1,930 | -0.41% | 100 | 132億3806万 | -0.21% | 14.47 | 1.07 |
11/08 | 1,930 | 1,938 | 1,930 | 1,938 | +0.1% | 1,300 | 132億9293万 | +0.21% | 14.53 | 1.07 |
11/06 | 1,930 | 1,936 | 1,929 | 1,936 | 0% | 500 | 132億7921万 | +0.1% | 14.51 | 1.07 |
11/05 | 1,929 | 1,936 | 1,928 | 1,936 | +0.36% | 1,200 | 132億7921万 | +0.1% | 14.51 | 1.07 |
11/02 | 1,940 | 1,940 | 1,929 | 1,929 | -0.77% | 1,000 | 132億3120万 | -0.26% | 14.46 | 1.06 |
11/01 | 1,929 | 1,944 | 1,929 | 1,944 | +0.83% | 900 | 133億3409万 | +0.52% | 14.57 | 1.07 |
10/31 | 1,928 | 1,928 | 1,928 | 1,928 | -0.1% | 900 | 132億2434万 | -0.31% | 14.45 | 1.06 |
10/30 | 1,929 | 1,930 | 1,929 | 1,930 | +0.05% | 800 | 132億3806万 | -0.26% | 14.47 | 1.07 |
10/29 | 1,929 | 1,929 | 1,929 | 1,929 | 0% | 1,100 | 132億3120万 | -0.31% | 14.46 | 1.06 |
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 | |
2008年 3月期 | 1,320 132,000 6/22 | 801 80,100 3/18 | 95,800 958 6/22 | - | - | +10.31% 6/22 | -11.66% 1/16 |
2009年 3月期 | 1,040 104,000 6/24 | 550 55,000 3/4 55,000 3/3 | 20,200 202 1/26 | - | - | +7.36% 9/25 | -22.74% 10/10 |
2010年 3月期 | 885 88,500 7/24 | 501 50,100 4/16 | 20,800 208 7/2 | - | - | +23.48% 7/2 | -8.87% 9/7 |
2011年 3月期 | 1,026 102,600 1/25 | 682 68,200 11/8 | 12,000 120 7/26 | 70億3743万 | 46億7790万 | +10.97% 4/22 | -17.77% 3/16 |
2012年 3月期 | 985 98,500 12/13 | 806 80,600 4/27 | 12,100 121 7/25 | 67億5621万 | 55億2843万 | +11.12% 7/4 | -7.18% 8/10 |
2013年 3月期 | 1,100 110,000 1/22 | 900 90,000 5/15 | 11,600 116 1/25 | 75億4501万 | 61億7319万 | +9.57% 5/10 | -6.54% 4/2 |
2014年 3月期 | 1,375 137,500 7/22 | 957 95,700 4/2 | 63,100 631 7/22 | 94億3126万 | 65億6415万 | +10.31% 1/22 | -10.95% 6/7 |
2015年 3月期 | 1,398 3/17 | 1,161 4/1 | 28,200 8/25 | 95億8902万 | 79億6341万 | +8.76% 7/25 | -4.26% 10/17 |
2016年 3月期 | 1,610 7/24 | 1,323 4/6 | 21,000 7/27 | 110億4315万 | 90億7458万 | +8.96% 7/1 | -6.15% 2/12 |
2017年 3月期 | 1,510 4/25 | 1,302 9/7 | 19,100 1/16 | 103億5724万 | 89億3054万 | +7.29% 1/26 | -5.11% 6/27 |
2018年 3月期 | 2,070 1/25 | 1,396 4/27 4/26 | 17,800 7/25 | 141億9833万 | 95億7530万 | +12.53% 1/25 | -4.57% 9/5 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -70%(0.3倍)
- 2003/12/30 vs 2002/12/30
- 129%(2.29倍)
- 2004/12/30 vs 2003/12/30
- -9%(0.91倍)
- 2005/12/30 vs 2004/12/30
- 22%(1.22倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)