株価チャート
株価
3/25
- 前日 (3/24)
- 1,130
- 始値
- 1,124
- 高値
- 1,140
- 安値
- 1,123
- 終値 ±0%
- 1,130
- 出来高 +999.99%
- 84,000
乖離率
- 株価(5日)
移動平均値 - +0.36%
1,126 - 株価(25日)
移動平均値 - -0.62%
1,137 - 出来高(5日)
移動平均値 - +176.86%
30,340
2019/10/25~2020/03/25
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
03/25 | 1,124 | 1,140 | 1,123 | 1,130 | 0% | 84,000 | 89億1867万 | -0.62% | 12.35 | 0.88 |
03/24 | 1,128 | 1,134 | 1,128 | 1,130 | +0.36% | 3,900 | 89億1867万 | -0.62% | 12.35 | 0.88 |
03/23 | 1,121 | 1,126 | 1,121 | 1,126 | +0.27% | 3,200 | 88億8710万 | -1.05% | 12.31 | 0.88 |
03/19 | 1,124 | 1,124 | 1,119 | 1,123 | 0% | 6,600 | 88億6342万 | -1.32% | 12.28 | 0.87 |
03/18 | 1,120 | 1,125 | 1,120 | 1,123 | +0.18% | 54,000 | 88億6342万 | -1.4% | 12.28 | 0.87 |
03/17 | 1,125 | 1,125 | 1,112 | 1,121 | -1.23% | 50,200 | 88億4764万 | -1.67% | 12.26 | 0.87 |
03/16 | 1,121 | 1,135 | 1,121 | 1,135 | 0% | 10,300 | 89億5813万 | -0.44% | 12.41 | 0.88 |
03/13 | 1,135 | 1,135 | 1,135 | 1,135 | -0.18% | 1,400 | 89億5813万 | -0.53% | 12.41 | 0.88 |
03/12 | 1,138 | 1,138 | 1,134 | 1,137 | -0.09% | 18,100 | 89億7392万 | -0.35% | 12.43 | 0.89 |
03/11 | 1,139 | 1,139 | 1,136 | 1,138 | -0.09% | 17,500 | 89億8181万 | -0.26% | 12.44 | 0.89 |
03/10 | 1,140 | 1,140 | 1,138 | 1,139 | -0.09% | 15,000 | 89億8971万 | -0.18% | 12.45 | 0.89 |
03/09 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 11,700 | 89億9760万 | -0.18% | 12.46 | 0.89 |
03/06 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 1,800 | 89億9760万 | -0.18% | 12.46 | 0.89 |
03/05 | 1,139 | 1,140 | 1,139 | 1,140 | 0% | 3,600 | 89億9760万 | -0.18% | 12.46 | 0.89 |
03/04 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 4,700 | 89億9760万 | -0.09% | 12.46 | 0.89 |
03/03 | 1,139 | 1,140 | 1,138 | 1,140 | 0% | 7,900 | 89億9760万 | -0.09% | 12.46 | 0.89 |
03/02 | 1,130 | 1,140 | 1,127 | 1,140 | -0.09% | 16,600 | 104億250万 | -0.09% | 12.46 | 0.89 |
02/28 | 1,142 | 1,142 | 1,141 | 1,141 | -0.35% | 11,100 | 104億1162万 | 0% | 12.47 | 0.89 |
02/27 | 1,142 | 1,145 | 1,142 | 1,145 | +0.26% | 18,500 | 104億4812万 | +0.35% | 12.52 | 0.89 |
02/26 | 1,141 | 1,142 | 1,141 | 1,142 | 0% | 2,500 | 104億2075万 | +0.09% | 12.49 | 0.89 |
02/25 | 1,139 | 1,144 | 1,139 | 1,142 | 0% | 6,900 | 104億2075万 | +0.09% | 12.49 | 0.89 |
02/21 | 1,142 | 1,143 | 1,142 | 1,142 | 0% | 2,700 | 104億2075万 | +0.18% | 12.49 | 0.89 |
02/20 | 1,142 | 1,142 | 1,142 | 1,142 | 0% | 700 | 104億2075万 | +0.18% | 12.49 | 0.89 |
02/19 | 1,141 | 1,144 | 1,141 | 1,142 | 0% | 5,900 | 104億2075万 | +0.18% | 12.49 | 0.89 |
02/18 | 1,141 | 1,142 | 1,141 | 1,142 | -0.09% | 1,800 | 104億2075万 | +0.26% | 12.49 | 0.89 |
02/17 | 1,141 | 1,144 | 1,141 | 1,143 | 0% | 9,500 | 104億2987万 | +0.35% | 12.5 | 0.89 |
02/14 | 1,142 | 1,144 | 1,142 | 1,143 | +0.09% | 8,500 | 104億2987万 | +0.35% | 12.5 | 0.89 |
02/13 | 1,141 | 1,142 | 1,141 | 1,142 | 0% | 102,100 | 104億2075万 | +0.26% | 12.49 | 0.89 |
02/12 | 1,140 | 1,143 | 1,140 | 1,142 | +0.18% | 22,300 | 104億2075万 | +0.35% | 12.49 | 0.89 |
02/10 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 12,000 | 104億250万 | +0.18% | 12.46 | 0.89 |
02/07 | 1,140 | 1,140 | 1,139 | 1,140 | 0% | 10,100 | 104億250万 | +0.18% | 12.46 | 0.89 |
02/06 | 1,142 | 1,144 | 1,137 | 1,140 | -0.18% | 16,000 | 104億250万 | +0.18% | 12.46 | 0.89 |
02/05 | 1,145 | 1,145 | 1,142 | 1,142 | -0.26% | 2,100 | 104億2075万 | +0.35% | 12.49 | 0.89 |
02/04 | 1,141 | 1,145 | 1,141 | 1,145 | +0.35% | 7,500 | 104億4812万 | +0.7% | 12.52 | 0.89 |
02/03 | 1,142 | 1,142 | 1,141 | 1,141 | -0.17% | 600 | 104億1162万 | +0.35% | 12.47 | 0.89 |
01/31 | 1,139 | 1,143 | 1,139 | 1,143 | +0.26% | 1,900 | 104億2987万 | +0.62% | 12.5 | 0.89 |
01/30 | 1,141 | 1,142 | 1,140 | 1,140 | 0% | 17,500 | 104億250万 | +0.35% | 12.46 | 0.89 |
01/29 | 1,138 | 1,141 | 1,138 | 1,140 | +0.18% | 7,100 | 104億250万 | +0.44% | 12.46 | 0.89 |
01/28 | 1,138 | 1,140 | 1,138 | 1,138 | 0% | 2,000 | 103億8425万 | +0.18% | 12.44 | 0.89 |
01/27 | 1,138 | 1,140 | 1,138 | 1,138 | -0.09% | 2,500 | 103億8425万 | +0.18% | 12.44 | 0.89 |
01/24 | 1,137 | 1,139 | 1,137 | 1,139 | +0.18% | 12,500 | 103億9337万 | +0.26% | 12.45 | 0.89 |
01/23 | 1,136 | 1,138 | 1,136 | 1,137 | +0.09% | 4,500 | 103億7512万 | +0.09% | 12.43 | 0.89 |
01/22 | 1,136 | 1,137 | 1,136 | 1,136 | -0.09% | 19,300 | 103億6600万 | -0.09% | 12.42 | 0.88 |
01/21 | 1,136 | 1,138 | 1,136 | 1,137 | -0.09% | 86,400 | 103億7512万 | 0% | 12.43 | 0.89 |
01/20 | 1,135 | 1,138 | 1,135 | 1,138 | +0.35% | 48,900 | 103億8425万 | 0% | 12.44 | 0.89 |
01/17 | 1,136 | 1,136 | 1,133 | 1,134 | -0.18% | 97,300 | 103億4775万 | -0.35% | 12.4 | 0.88 |
01/16 | 1,136 | 1,138 | 1,136 | 1,136 | 0% | 28,700 | 103億6600万 | -0.26% | 12.42 | 0.88 |
01/15 | 1,135 | 1,137 | 1,135 | 1,136 | +0.09% | 19,000 | 103億6600万 | -0.26% | 12.42 | 0.88 |
01/14 | 1,135 | 1,137 | 1,134 | 1,135 | 0% | 54,900 | 103億5687万 | -0.35% | 12.41 | 0.88 |
01/10 | 1,135 | 1,136 | 1,135 | 1,135 | -0.09% | 77,500 | 103億5687万 | -0.44% | 12.41 | 0.88 |
01/09 | 1,137 | 1,137 | 1,134 | 1,136 | -0.18% | 48,800 | 103億6600万 | -0.44% | 12.42 | 0.88 |
01/08 | 1,136 | 1,138 | 1,135 | 1,138 | +0.18% | 20,400 | 103億8425万 | -0.35% | 12.44 | 0.89 |
01/07 | 1,133 | 1,136 | 1,133 | 1,136 | +0.26% | 23,200 | 103億6600万 | -0.09% | 12.42 | 0.88 |
01/06 | 1,134 | 1,134 | 1,131 | 1,133 | -0.26% | 29,900 | 103億3862万 | +0.09% | 12.39 | 0.88 |
2019 | ||||||||||
12/30 | 1,137 | 1,137 | 1,134 | 1,136 | -0.09% | 26,200 | 103億6600万 | +0.89% | 12.42 | 1.05 |
12/27 | 1,134 | 1,137 | 1,134 | 1,137 | +0.26% | 10,900 | 103億7512万 | +1.43% | 12.43 | 1.05 |
12/26 | 1,133 | 1,135 | 1,133 | 1,134 | +0.09% | 3,100 | 103億4775万 | +1.7% | 12.4 | 1.05 |
12/25 | 1,132 | 1,138 | 1,132 | 1,133 | +0.09% | 27,000 | 103億3862万 | +1.98% | 12.39 | 1.05 |
12/24 | 1,131 | 1,134 | 1,131 | 1,132 | +0.09% | 23,900 | 103億2950万 | +2.44% | 12.38 | 1.05 |
12/23 | 1,134 | 1,135 | 1,131 | 1,131 | +0.09% | 36,200 | 103億2037万 | +2.91% | 12.37 | 1.05 |
12/20 | 1,129 | 1,133 | 1,127 | 1,130 | -0.09% | 38,700 | 103億1125万 | +3.48% | 12.35 | 1.04 |
12/19 | 1,140 | 1,141 | 1,131 | 1,131 | -1.05% | 54,300 | 103億2037万 | +4.14% | 12.37 | 1.05 |
12/18 | 1,146 | 1,146 | 1,142 | 1,143 | -0.26% | 63,400 | 104億2987万 | +5.93% | 12.5 | 1.06 |
12/17 | 1,147 | 1,147 | 1,145 | 1,146 | 0% | 214,800 | 104億5725万 | +7% | 12.53 | 1.06 |
12/16 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 97,400 | 104億5725万 | +7.71% | 12.53 | 1.06 |
12/13 | 1,146 | 1,148 | 1,146 | 1,146 | 0% | 109,800 | 104億5725万 | +8.52% | 12.53 | 1.06 |
12/12 | 1,147 | 1,147 | 1,145 | 1,146 | 0% | 156,800 | 104億5725万 | +9.98% | 12.53 | 1.06 |
12/11 | 1,147 | 1,148 | 1,146 | 1,146 | -0.09% | 78,100 | 104億5725万 | +11.48% | 12.53 | 1.06 |
12/10 | 1,147 | 1,149 | 1,146 | 1,147 | 0% | 130,600 | 104億6637万 | +13% | 12.54 | 1.06 |
12/09 | 1,148 | 1,155 | 1,147 | 1,147 | 0% | 141,200 | 104億6637万 | +14.7% | 12.54 | 1.06 |
12/06 | 1,148 | 1,152 | 1,147 | 1,147 | 0% | 68,000 | 104億6637万 | +16.33% | 12.54 | 1.06 |
12/05 | 1,149 | 1,149 | 1,147 | 1,147 | -0.17% | 181,000 | 104億6637万 | +18.13% | 12.54 | 1.06 |
12/04 | 1,150 | 1,152 | 1,149 | 1,149 | -0.09% | 80,700 | 104億8462万 | +20.19% | 12.56 | 1.06 |
12/03 | 1,159 | 1,159 | 1,145 | 1,150 | -1.2% | 250,600 | 104億9375万 | +22.08% | 12.57 | 1.06 |
12/02 | 1,164 | 1,174 | 1,161 | 1,164 | +0.17% | 139,000 | 106億2150万 | +25.57% | 12.73 | 1.08 |
11/29 | 1,155 | 1,170 | 1,155 | 1,162 | +16.2% | 686,300 | 106億325万 | +27.41% | 12.7 | 1.07 |
11/28 | 1,000 | 1,002 | 997 | 1,000 | -0.7% | 45,100 | 91億2500万 | +11.61% | 10.93 | 0.92 |
11/27 | 1,000 | 1,013 | 999 | 1,007 | +0.7% | 72,800 | 91億8887万 | +13.53% | 11.01 | 0.93 |
11/26 | 999 | 1,008 | 999 | 1,000 | -0.7% | 65,500 | 91億2500万 | +13.9% | 10.93 | 0.92 |
11/25 | 990 | 1,009 | 987 | 1,007 | +1.21% | 91,800 | 91億8887万 | +16.01% | 11.01 | 0.93 |
11/22 | 1,003 | 1,006 | 990 | 995 | -1.58% | 84,700 | 90億7937万 | +15.97% | 10.88 | 0.92 |
11/21 | 1,010 | 1,018 | 1,000 | 1,011 | +1.61% | 139,700 | 92億2537万 | +19.22% | 11.05 | 0.93 |
11/20 | 984 | 1,009 | 984 | 995 | +1.95% | 299,800 | 90億7937万 | +18.88% | 10.88 | 0.92 |
11/19 | 973 | 997 | 969 | 976 | +0.62% | 303,600 | 89億600万 | +18.02% | 10.67 | 0.9 |
11/18 | 970 | 975 | 955 | 970 | 0% | 297,900 | 88億5125万 | +18.73% | 10.6 | 0.9 |
11/15 | 953 | 975 | 952 | 970 | +1.57% | 168,000 | 88億5125万 | +20.2% | 10.6 | 0.9 |
11/14 | 950 | 955 | 948 | 955 | +0.32% | 138,300 | 87億1437万 | +19.82% | 10.44 | 0.88 |
11/13 | 952 | 956 | 950 | 952 | -0.73% | 228,200 | 86億8700万 | +20.81% | 10.41 | 0.88 |
11/12 | 947 | 960 | 947 | 959 | +1.37% | 544,000 | 87億5087万 | +23.26% | 10.48 | 0.89 |
11/11 | 947 | 954 | 944 | 946 | +17.66% | 739,900 | 86億3225万 | +23.18% | 10.34 | 0.87 |
11/08 | 818 | 818 | 802 | 804 | +0.12% | 5,500 | 73億3650万 | +6.07% | 8.79 | 0.74 |
11/07 | 807 | 815 | 798 | 803 | +0.12% | 16,100 | 73億2737万 | +6.5% | 8.78 | 0.74 |
11/06 | 798 | 805 | 787 | 802 | +1.13% | 8,900 | 73億1825万 | +6.93% | 8.77 | 0.74 |
11/05 | 790 | 802 | 774 | 793 | +2.32% | 10,200 | 72億3612万 | +6.16% | 8.67 | 0.73 |
11/01 | 772 | 784 | 772 | 775 | +0.52% | 3,900 | 70億7187万 | +4.17% | 8.47 | 0.72 |
10/31 | 790 | 807 | 771 | 771 | -1.41% | 5,200 | 70億3537万 | +3.91% | 8.43 | 0.71 |
10/30 | 786 | 805 | 782 | 782 | -1.01% | 7,200 | 71億3575万 | +5.53% | 8.55 | 0.72 |
10/29 | 806 | 806 | 783 | 790 | +1.8% | 4,400 | 72億875万 | +7.05% | 8.64 | 0.73 |
10/28 | 800 | 808 | 774 | 776 | -1.52% | 13,300 | 70億8100万 | +5.58% | 8.48 | 0.72 |
10/25 | 762 | 788 | 762 | 788 | +1.68% | 9,200 | 71億9050万 | +7.65% | 8.62 | 0.73 |
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 | 780 4/5 4/3 | 601 11/22 | 26,400 4/7 | - | - | +4.2% 2/1 | -8.55% 11/21 |
2008年 3月期 | 669 4/16 | 415 3/19 | 29,700 11/29 | - | - | +4.69% 6/11 | -13.92% 3/19 |
2009年 3月期 | 492 6/10 | 294 3/31 | 24,200 12/11 | - | - | +9.65% 5/8 | -25.12% 10/10 |
2010年 3月期 | 340 6/10 | 253 11/27 | 31,000 7/1 | - | - | +12.42% 6/10 | -9.34% 11/27 |
2011年 3月期 | 418 3/10 3/9 他2件 | 284 5/21 | 25,400 3/15 | 38億1425万 | 25億9150万 | +11.43% 7/26 | -23.02% 3/15 |
2012年 3月期 | 480 6/21 | 345 4/11 4/8 | 265,000 6/21 | 43億8000万 | 31億4812万 | +23.74% 6/21 | -8.21% 8/8 |
2013年 3月期 | 569 3/22 | 381 5/22 | 20,000 3/26 7/10 | 51億9212万 | 34億7662万 | +8.62% 3/7 | -7.25% 4/4 |
2014年 3月期 | 601 1/23 | 463 6/17 | 64,100 9/26 | 54億8412万 | 42億2487万 | +8.33% 1/22 | -7.17% 6/17 |
2015年 3月期 | 770 1/23 | 500 5/21 | 643,800 1/23 | 70億2625万 | 45億6250万 | +23.15% 1/23 | -2.53% 5/21 |
2016年 3月期 | 695 4/13 | 490 8/25 | 75,100 6/10 | 63億4187万 | 44億7125万 | +8.68% 10/13 | -12.46% 8/25 |
2017年 3月期 | 742 1/30 | 516 6/27 | 61,000 1/31 | 67億7075万 | 47億850万 | +10.53% 12/26 | -6.26% 4/6 |
2018年 3月期 | 1,193 2/26 | 630 8/1 5/15 | 116,000 2/2 | 108億8612万 | 57億4875万 | +17.57% 2/2 | -10.99% 3/28 |
2019年 3月期 | 1,037 5/7 | 715 12/25 | 162,000 5/14 | 94億6262万 | 65億2437万 | +6.17% 11/27 | -14.32% 5/21 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 7%(1.07倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 32%(1.32倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- 33%(1.33倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 54%(1.54倍)