株価チャート
株価
9/25
- 前日 (9/21)
- 1,024
- 始値
- 1,008
- 高値
- 1,026
- 安値
- 999
- 終値 -2.15%
- 1,002
- 出来高 +152.94%
- 4,300
乖離率
- 株価（5日）
移動平均値 - -1.57%
1,018 - 株価（25日）
移動平均値 - -1.38%
1,016 - 出来高（5日）
移動平均値 - +123.96%
1,920
2018/05/01～2018/09/25
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 | ||||||||||
| 09/25 | 1,008 | 1,026 | 999 | 1,002 | -2.15% | 4,300 | 68億3364万 | -1.38% | 5.41 | 0.98 |
| 09/21 | 1,020 | 1,024 | 1,005 | 1,024 | +0.39% | 1,700 | 69億8368万 | +0.69% | 5.53 | 1.01 |
| 09/20 | 1,011 | 1,020 | 1,010 | 1,020 | -1.35% | 400 | 69億5640万 | +0.39% | 5.51 | 1 |
| 09/19 | 1,020 | 1,034 | 1,008 | 1,034 | +2.38% | 2,400 | 70億5188万 | +1.77% | 5.59 | 1.02 |
| 09/18 | 1,015 | 1,016 | 1,010 | 1,010 | -0.2% | 800 | 68億8820万 | -0.49% | 5.46 | 0.99 |
| 09/14 | 1,011 | 1,012 | 1,010 | 1,012 | -0.3% | 2,400 | 69億184万 | -0.3% | 5.47 | 0.99 |
| 09/13 | 1,020 | 1,020 | 1,014 | 1,015 | -0.1% | 700 | 69億2230万 | 0% | 5.48 | 1 |
| 09/12 | 1,020 | 1,043 | 1,016 | 1,016 | -0.39% | 600 | 69億2912万 | 0% | 5.49 | 1 |
| 09/11 | 1,021 | 1,021 | 1,020 | 1,020 | -0.1% | 900 | 69億5640万 | +0.39% | 5.51 | 1 |
| 09/10 | 1,047 | 1,047 | 1,021 | 1,021 | +0.89% | 1,100 | 69億6322万 | +0.49% | 5.52 | 1 |
| 09/07 | 1,012 | 1,012 | 1,012 | 1,012 | -0.78% | 100 | 69億184万 | -0.3% | 5.47 | 0.99 |
| 09/06 | 1,028 | 1,028 | 1,011 | 1,020 | +0.89% | 300 | 69億5640万 | +0.39% | 5.51 | 1 |
| 09/05 | 1,010 | 1,011 | 1,010 | 1,011 | -0.1% | 600 | 68億9502万 | -0.39% | 5.46 | 0.99 |
| 09/04 | 1,025 | 1,025 | 1,012 | 1,012 | -1.17% | 600 | 69億184万 | -0.3% | 5.47 | 0.99 |
| 09/03 | 1,026 | 1,026 | 1,008 | 1,024 | -0.19% | 400 | 69億8368万 | +0.99% | 5.53 | 1.01 |
| 08/31 | 1,034 | 1,034 | 1,026 | 1,026 | 0% | 200 | 69億9732万 | +1.18% | 5.54 | 1.01 |
| 08/30 | 1,040 | 1,040 | 1,026 | 1,026 | +0.59% | 3,300 | 69億9732万 | +1.28% | 5.54 | 1.01 |
| 08/29 | 1,052 | 1,052 | 1,020 | 1,020 | -0.2% | 2,800 | 69億5640万 | +0.69% | 5.51 | 1 |
| 08/28 | 1,022 | 1,022 | 1,022 | 1,022 | +1.49% | 300 | 69億7004万 | +0.89% | 5.52 | 1 |
| 08/27 | 1,006 | 1,016 | 1,006 | 1,007 | +0.1% | 800 | 68億6774万 | -0.59% | 5.44 | 0.99 |
| 08/24 | 1,006 | 1,006 | 1,006 | 1,006 | 0% | 300 | 68億6092万 | -0.69% | 5.44 | 0.99 |
| 08/23 | 1,006 | 1,006 | 1,006 | 1,006 | -1.08% | 100 | 68億6092万 | -0.69% | 5.44 | 0.99 |
| 08/22 | 1,005 | 1,017 | 1,005 | 1,017 | +1.19% | 1,000 | 69億3594万 | +0.39% | 5.49 | 1 |
| 08/21 | 1,016 | 1,016 | 1,005 | 1,005 | -1.08% | 800 | 68億5410万 | -0.89% | 5.43 | 0.99 |
| 08/20 | 1,010 | 1,016 | 1,006 | 1,016 | +0.1% | 1,600 | 69億2912万 | +0.2% | 5.49 | 1 |
| 08/17 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 1,300 | 69億2230万 | +0.1% | 5.48 | 1 |
| 08/16 | 1,009 | 1,027 | 1,009 | 1,015 | +0.59% | 600 | 69億2230万 | +0.1% | 5.48 | 1 |
| 08/15 | 1,012 | 1,012 | 1,009 | 1,009 | -0.3% | 500 | 68億8138万 | -0.59% | 5.45 | 0.99 |
| 08/14 | 1,020 | 1,020 | 1,012 | 1,012 | -0.3% | 600 | 69億184万 | -0.3% | 5.47 | 0.99 |
| 08/13 | 1,013 | 1,020 | 1,012 | 1,015 | +0.2% | 1,900 | 69億2230万 | -0.1% | 5.48 | 1 |
| 08/10 | 1,048 | 1,050 | 1,012 | 1,013 | -2.6% | 4,300 | 69億866万 | -0.3% | 5.47 | 1 |
| 08/09 | 1,012 | 1,121 | 1,012 | 1,040 | +1.96% | 4,900 | 70億9280万 | +2.36% | 5.62 | 1.02 |
| 08/08 | 1,021 | 1,021 | 1,020 | 1,020 | +1.19% | 300 | 69億5640万 | +0.49% | 5.51 | 1 |
| 08/07 | 1,012 | 1,020 | 1,008 | 1,008 | -0.2% | 1,900 | 68億7456万 | -0.69% | 5.45 | 0.99 |
| 08/06 | 1,010 | 1,010 | 1,010 | 1,010 | -0.79% | 100 | 68億8820万 | -0.49% | 5.46 | 0.99 |
| 08/03 | 1,021 | 1,021 | 1,006 | 1,018 | +1.29% | 500 | 69億4276万 | +0.2% | 5.5 | 1 |
| 08/02 | 1,018 | 1,018 | 1,005 | 1,005 | 0% | 600 | 68億5410万 | -1.08% | 5.43 | 0.99 |
| 08/01 | 1,003 | 1,005 | 1,003 | 1,005 | +0.3% | 300 | 68億5410万 | -1.08% | 5.43 | 0.99 |
| 07/31 | 1,002 | 1,002 | 1,002 | 1,002 | +0.1% | 200 | 68億3364万 | -1.38% | 5.41 | 0.98 |
| 07/30 | 1,021 | 1,021 | 1,000 | 1,001 | -1.96% | 1,600 | 68億2682万 | -1.48% | 5.41 | 0.98 |
| 07/27 | 1,017 | 1,025 | 1,017 | 1,021 | +0.59% | 400 | 69億6322万 | +0.39% | 5.52 | 1 |
| 07/26 | 1,014 | 1,015 | 1,014 | 1,015 | +0.5% | 300 | 69億2230万 | -0.1% | 5.48 | 1 |
| 07/25 | 1,018 | 1,018 | 1,010 | 1,010 | -1.85% | 400 | 68億8820万 | -0.59% | 5.46 | 0.99 |
| 07/24 | 1,015 | 1,029 | 1,012 | 1,029 | +1.88% | 300 | 70億1778万 | +1.28% | 5.56 | 1.01 |
| 07/23 | 1,010 | 1,011 | 1,010 | 1,010 | +0.2% | 600 | 68億8820万 | -0.59% | 5.46 | 0.99 |
| 07/20 | 1,015 | 1,015 | 1,008 | 1,008 | -0.79% | 300 | 68億7456万 | -0.88% | 5.45 | 0.99 |
| 07/19 | 1,029 | 1,029 | 1,016 | 1,016 | -0.39% | 400 | 69億2912万 | -0.2% | 5.49 | 1 |
| 07/18 | 1,016 | 1,020 | 1,016 | 1,020 | 0% | 300 | 69億5640万 | +0.1% | 5.51 | 1 |
| 07/17 | 1,020 | 1,030 | 1,009 | 1,020 | +0.1% | 4,100 | 69億5640万 | +0.1% | 5.51 | 1 |
| 07/13 | 1,019 | 1,019 | 1,019 | 1,019 | 0% | 200 | 69億4958万 | -0.1% | 5.51 | 1 |
| 07/12 | 1,019 | 1,019 | 1,019 | 1,019 | +0.1% | 100 | 69億4958万 | -0.2% | 5.51 | 1 |
| 07/11 | 1,047 | 1,047 | 1,017 | 1,018 | -1.17% | 1,100 | 69億4276万 | -0.49% | 5.5 | 1 |
| 07/10 | 1,030 | 1,030 | 1,020 | 1,030 | +0.78% | 2,400 | 70億2460万 | +0.59% | 5.56 | 1.01 |
| 07/09 | 1,015 | 1,027 | 1,015 | 1,022 | -0.49% | 1,200 | 69億7004万 | -0.2% | 5.52 | 1 |
| 07/06 | 1,031 | 1,031 | 1,025 | 1,027 | +1.18% | 400 | 70億414万 | +0.2% | 5.55 | 1.01 |
| 07/05 | 1,020 | 1,020 | 1,013 | 1,015 | 0% | 700 | 69億2230万 | -0.98% | 5.48 | 1 |
| 07/04 | 1,020 | 1,029 | 1,012 | 1,015 | +0.3% | 500 | 69億2230万 | -1.17% | 5.48 | 1 |
| 07/03 | 1,012 | 1,019 | 1,012 | 1,012 | -0.69% | 700 | 69億184万 | -1.65% | 5.47 | 0.99 |
| 07/02 | 1,026 | 1,040 | 1,019 | 1,019 | +0.3% | 800 | 69億4958万 | -1.16% | 5.51 | 1 |
| 06/29 | 1,018 | 1,039 | 1,016 | 1,016 | -1.26% | 300 | 69億2912万 | -1.55% | 5.49 | 1.02 |
| 06/28 | 1,029 | 1,029 | 1,022 | 1,029 | +2.08% | 900 | 70億1778万 | -0.58% | 5.56 | 1.03 |
| 06/27 | 1,039 | 1,039 | 1,006 | 1,008 | +0.3% | 600 | 68億7456万 | -2.8% | 5.45 | 1.01 |
| 06/26 | 1,000 | 1,029 | 1,000 | 1,005 | +0.2% | 1,700 | 68億5410万 | -3.18% | 5.43 | 1.01 |
| 06/25 | 1,004 | 1,040 | 1,001 | 1,003 | -0.99% | 2,300 | 68億4046万 | -3.56% | 5.42 | 1 |
| 06/22 | 1,013 | 1,013 | 1,013 | 1,013 | 0% | 100 | 69億866万 | -2.78% | 5.47 | 1.01 |
| 06/21 | 1,013 | 1,033 | 1,013 | 1,013 | 0% | 600 | 69億866万 | -2.97% | 5.47 | 1.01 |
| 06/20 | 1,012 | 1,014 | 1,000 | 1,013 | 0% | 2,100 | 69億866万 | -3.34% | 5.47 | 1.01 |
| 06/19 | 1,022 | 1,028 | 1,013 | 1,013 | -1.27% | 2,400 | 69億866万 | -3.62% | 5.47 | 1.01 |
| 06/18 | 1,030 | 1,044 | 1,026 | 1,026 | -0.39% | 400 | 69億9732万 | -2.66% | 5.54 | 1.03 |
| 06/15 | 1,032 | 1,037 | 1,027 | 1,030 | 0% | 1,600 | 70億2460万 | -2.37% | 5.56 | 1.03 |
| 06/14 | 1,030 | 1,035 | 1,030 | 1,030 | -0.39% | 500 | 70億2460万 | -2.55% | 5.56 | 1.03 |
| 06/13 | 1,025 | 1,036 | 1,023 | 1,034 | +0.68% | 900 | 70億5188万 | -2.18% | 5.59 | 1.03 |
| 06/12 | 1,026 | 1,030 | 1,025 | 1,027 | -0.87% | 1,300 | 70億414万 | -2.93% | 5.55 | 1.03 |
| 06/11 | 1,040 | 1,043 | 1,035 | 1,036 | -1.99% | 3,200 | 70億6552万 | -2.17% | 5.6 | 1.04 |
| 06/08 | 1,057 | 1,057 | 1,057 | 1,057 | 0% | 600 | 72億874万 | -0.19% | 5.71 | 1.06 |
| 06/07 | 1,059 | 1,059 | 1,055 | 1,057 | +1.34% | 600 | 72億874万 | -0.19% | 5.71 | 1.06 |
| 06/06 | 1,050 | 1,050 | 1,043 | 1,043 | +0.19% | 500 | 71億1326万 | -1.51% | 5.63 | 1.04 |
| 06/04 | 1,041 | 1,041 | 1,041 | 1,041 | +0.39% | 100 | 70億9962万 | -1.7% | 5.62 | 1.04 |
| 06/01 | 1,040 | 1,040 | 1,036 | 1,037 | -0.29% | 400 | 70億7234万 | -2.08% | 5.6 | 1.04 |
| 05/31 | 1,043 | 1,045 | 1,035 | 1,040 | -0.57% | 900 | 70億9280万 | -1.79% | 5.62 | 1.04 |
| 05/30 | 1,045 | 1,046 | 1,041 | 1,046 | -1.88% | 900 | 71億3372万 | -1.13% | 5.65 | 1.05 |
| 05/29 | 1,069 | 1,069 | 1,060 | 1,066 | -0.37% | 800 | 72億7012万 | +0.85% | 5.76 | 1.07 |
| 05/28 | 1,077 | 1,077 | 1,070 | 1,070 | +1.61% | 400 | 72億9740万 | +1.33% | 5.78 | 1.07 |
| 05/25 | 1,051 | 1,077 | 1,051 | 1,053 | -2.23% | 1,000 | 71億8146万 | -0.09% | 5.69 | 1.05 |
| 05/24 | 1,050 | 1,078 | 1,050 | 1,077 | -0.65% | 1,400 | 73億4514万 | +2.18% | 5.82 | 1.08 |
| 05/23 | 1,032 | 1,084 | 1,032 | 1,084 | +5.14% | 3,800 | 73億9288万 | +3.04% | 5.86 | 1.08 |
| 05/22 | 1,061 | 1,061 | 1,031 | 1,031 | -2.74% | 2,100 | 70億3142万 | -1.9% | 5.57 | 1.03 |
| 05/21 | 1,064 | 1,065 | 1,060 | 1,060 | 0% | 700 | 72億2920万 | +0.86% | 5.73 | 1.06 |
| 05/18 | 1,062 | 1,062 | 1,060 | 1,060 | -0.19% | 800 | 72億2920万 | +0.95% | 5.73 | 1.06 |
| 05/17 | 1,116 | 1,116 | 1,062 | 1,062 | -4.58% | 6,100 | 72億4284万 | +1.14% | 5.74 | 1.06 |
| 05/16 | 1,100 | 1,117 | 1,100 | 1,113 | +2.3% | 10,700 | 75億9066万 | +6.1% | 6.01 | 1.11 |
| 05/15 | 1,079 | 1,088 | 1,078 | 1,088 | +1.21% | 1,700 | 74億2016万 | +4.02% | 5.88 | 1.09 |
| 05/14 | 1,071 | 1,075 | 1,066 | 1,075 | +1.22% | 1,100 | 73億3150万 | +2.97% | 5.81 | 1.08 |
| 05/11 | 1,064 | 1,068 | 1,062 | 1,062 | -0.75% | 1,700 | 72億4284万 | +1.92% | 5.74 | 1.06 |
| 05/10 | 1,062 | 1,071 | 1,062 | 1,070 | +2.79% | 4,300 | 72億9740万 | +2.79% | 5.78 | 1.07 |
| 05/09 | 1,054 | 1,056 | 1,041 | 1,041 | -1.23% | 1,100 | 70億9962万 | +0.19% | 5.62 | 1.04 |
| 05/08 | 1,040 | 1,054 | 1,040 | 1,054 | +0.57% | 3,500 | 71億8828万 | +1.54% | 5.69 | 1.05 |
| 05/07 | 1,045 | 1,048 | 1,040 | 1,048 | +0.29% | 1,200 | 71億4736万 | +1.06% | 5.66 | 1.05 |
| 05/02 | 1,045 | 1,045 | 1,045 | 1,045 | -0.85% | 200 | 71億2690万 | +0.87% | 5.65 | 1.05 |
| 05/01 | 1,054 | 1,054 | 1,054 | 1,054 | +0.86% | 700 | 71億8828万 | +1.74% | 5.69 | 1.05 |
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 | 970 4/2 | 703 3/17 | 7,800 5/10 | - | - | +8.33% 6/19 | -9.97% 1/17 |
| 2009年 3月期 | 800 8/8 6/24 | 503 10/28 10/27 他2件 | 5,700 10/28 | - | - | +15.42% 12/12 | -21.85% 10/8 |
| 2010年 3月期 | 860 3/26 | 661 5/26 5/25 他3件 | 5,000 12/14 | - | - | +9.46% 12/10 | -8.28% 10/14 |
| 2011年 3月期 | 935 7/26 | 661 3/15 | 11,900 9/16 | 63億7670万 | 45億802万 | +5.69% 2/7 | -13.76% 3/15 |
| 2012年 3月期 | 815 3/23 | 695 10/12 | 7,700 3/12 | 55億5830万 | 47億3990万 | +6.53% 7/5 | -4.03% 8/9 |
| 2013年 3月期 | 929 3/14 | 710 6/4 | 11,300 3/27 | 63億3578万 | 48億4220万 | +7.76% 3/15 | -8.34% 4/2 |
| 2014年 3月期 | 1,037 1/20 | 781 6/7 | 14,400 2/27 | 70億7234万 | 53億2642万 | +10.46% 1/20 | -10.66% 6/7 |
| 2015年 3月期 | 1,033 3/25 | 920 4/2 | 121,100 6/25 | 70億4506万 | 62億7440万 | +4.93% 7/1 | -3.86% 4/6 |
| 2016年 3月期 | 1,021 7/7 | 899 2/12 | 17,300 9/25 | 69億6322万 | 61億3118万 | +3.28% 11/20 | -6.31% 2/12 |
| 2017年 3月期 | 999 3/16 | 855 6/29 6/28 | 10,300 5/10 | 68億1318万 | 58億3110万 | +3.39% 3/1 | -6.93% 4/6 |
| 2018年 3月期 | 1,090 1/15 | 902 4/14 | 15,000 2/6 | 74億3380万 | 61億5164万 | +8.13% 1/12 | -2.79% 2/6 |
年間値上がり率
- 1997/12/26 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/26
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 255%（3.55倍）
- 2000/12/25 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/25 vs 2000/12/25
- -23%（0.77倍）
- 2002/12/27 vs 2001/12/25
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/27
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）