株価チャート
株価
4/19
- 前日 (4/18)
- 5,900
- 始値
- 5,890
- 高値
- 5,900
- 安値
- 5,890
- 終値 -0.17%
- 5,890
- 出来高 -17.48%
- 23,600
乖離率
- 株価(5日)
移動平均値 - -0.07%
5,894 - 株価(25日)
移動平均値 - +0.08%
5,885 - 出来高(5日)
移動平均値 - -4.45%
24,700
2018/11/20~2019/04/19
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 | ||||||||||
04/19 | 5,890 | 5,900 | 5,890 | 5,890 | -0.17% | 23,600 | 2864億6165万 | +0.08% | 68.86 | 9.11 |
04/18 | 5,890 | 5,900 | 5,880 | 5,900 | 0% | 28,600 | 2869億4800万 | +0.25% | 68.98 | 9.13 |
04/17 | 5,880 | 5,900 | 5,880 | 5,900 | +0.34% | 18,400 | 2869億4800万 | +0.27% | 68.98 | 9.13 |
04/16 | 5,880 | 5,890 | 5,880 | 5,880 | -0.34% | 9,900 | 2859億7529万 | -0.05% | 68.74 | 9.09 |
04/15 | 5,890 | 5,900 | 5,880 | 5,900 | +0.17% | 43,000 | 2869億4800万 | +0.29% | 68.98 | 9.13 |
04/12 | 5,880 | 5,900 | 5,880 | 5,890 | +0.17% | 39,400 | 2864億6165万 | +0.14% | 68.86 | 9.11 |
04/11 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 22,900 | 2859億7529万 | -0.03% | 68.74 | 9.09 |
04/10 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 30,100 | 2859億7529万 | -0.03% | 68.74 | 9.09 |
04/09 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 17,800 | 2859億7529万 | -0.03% | 68.74 | 9.09 |
04/08 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 13,800 | 2859億7529万 | -0.03% | 68.74 | 9.09 |
04/05 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 42,500 | 2859億7529万 | -0.03% | 68.74 | 9.09 |
04/04 | 5,880 | 5,900 | 5,880 | 5,890 | -0.17% | 16,200 | 2864億6165万 | +0.14% | 68.86 | 9.11 |
04/03 | 5,880 | 5,900 | 5,880 | 5,900 | +0.34% | 46,200 | 2869億4800万 | +0.31% | 68.98 | 9.13 |
04/02 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 49,800 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
04/01 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 111,400 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
03/29 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 86,800 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
03/28 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 108,700 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
03/27 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 13,900 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
03/26 | 5,880 | 5,890 | 5,880 | 5,890 | +0.17% | 16,100 | 2864億6165万 | +0.15% | 68.86 | 9.11 |
03/25 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 16,400 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
03/22 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 12,800 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
03/20 | 5,880 | 5,890 | 5,880 | 5,890 | +0.17% | 14,800 | 2864億6165万 | +0.15% | 68.86 | 9.11 |
03/19 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 7,300 | 2859億7529万 | 0% | 68.74 | 9.09 |
03/18 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 17,000 | 2859億7529万 | 0% | 68.74 | 9.09 |
03/15 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 55,200 | 2859億7529万 | 0% | 68.74 | 9.09 |
03/14 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 23,800 | 2859億7529万 | 0% | 68.74 | 9.09 |
03/13 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 12,800 | 2859億7529万 | 0% | 68.74 | 9.09 |
03/12 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 18,800 | 2859億7529万 | 0% | 68.74 | 9.09 |
03/11 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 26,100 | 2859億7529万 | 0% | 68.74 | 9.09 |
03/08 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 56,000 | 2859億7529万 | 0% | 68.74 | 9.09 |
03/07 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 22,000 | 2859億7529万 | 0% | 68.74 | 9.09 |
03/06 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 17,800 | 2859億7529万 | 0% | 68.74 | 9.09 |
03/05 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 53,300 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
03/04 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 39,200 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
03/01 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 54,700 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
02/28 | 5,890 | 5,890 | 5,880 | 5,880 | 0% | 34,500 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
02/27 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 121,300 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
02/26 | 5,880 | 5,890 | 5,880 | 5,890 | +0.17% | 21,500 | 2864億6165万 | +0.15% | 68.86 | 9.11 |
02/25 | 5,890 | 5,890 | 5,880 | 5,880 | 0% | 19,600 | 2859億7529万 | 0% | 68.74 | 9.09 |
02/22 | 5,880 | 5,890 | 5,870 | 5,880 | 0% | 243,700 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
02/21 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 223,000 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
02/20 | 5,890 | 5,890 | 5,880 | 5,880 | 0% | 94,900 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
02/19 | 5,890 | 5,890 | 5,880 | 5,880 | 0% | 8,100 | 2859億7529万 | -0.03% | 68.74 | 9.09 |
02/18 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 26,800 | 2859億7529万 | -0.03% | 68.74 | 9.09 |
02/15 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 12,500 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
02/14 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 15,700 | 2859億7529万 | -0.02% | 68.74 | 9.09 |
02/13 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 23,500 | 2859億7529万 | 0% | 68.74 | 9.09 |
02/12 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 55,500 | 2859億7529万 | 0% | 68.74 | 9.09 |
02/08 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 35,500 | 2859億7529万 | 0% | 68.74 | 9.09 |
02/07 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 62,900 | 2859億7529万 | 0% | 68.74 | 9.09 |
02/06 | 5,880 | 5,890 | 5,880 | 5,880 | +0.17% | 104,700 | 2859億7529万 | 0% | 68.74 | 9.09 |
02/05 | 5,880 | 5,890 | 5,870 | 5,870 | -0.34% | 428,200 | 2854億8894万 | -0.17% | 68.63 | 9.08 |
02/04 | 5,880 | 5,890 | 5,880 | 5,890 | +0.17% | 20,600 | 2864億6165万 | +0.17% | 68.86 | 9.11 |
02/01 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 38,800 | 2859億7529万 | +0.02% | 68.74 | 9.09 |
01/31 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 257,800 | 2859億7529万 | +0.03% | 68.74 | 9.09 |
01/30 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 742,600 | 2859億7529万 | +0.03% | 68.74 | 9.09 |
01/29 | 5,880 | 5,890 | 5,880 | 5,890 | +0.17% | 372,100 | 2864億6165万 | +0.2% | 68.86 | 9.11 |
01/28 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 253,100 | 2859億7529万 | +0.05% | 68.74 | 9.09 |
01/25 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 55,000 | 2859億7529万 | +0.07% | 68.74 | 9.09 |
01/24 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 102,800 | 2859億7529万 | +0.07% | 68.74 | 9.09 |
01/23 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 59,100 | 2859億7529万 | +0.07% | 68.74 | 9.09 |
01/22 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 74,700 | 2859億7529万 | +0.09% | 68.74 | 9.09 |
01/21 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 51,300 | 2859億7529万 | +0.09% | 68.74 | 9.09 |
01/18 | 5,880 | 5,890 | 5,880 | 5,890 | +0.17% | 57,700 | 2864億6165万 | +0.27% | 68.86 | 9.11 |
01/17 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 42,900 | 2859億7529万 | +0.1% | 68.74 | 9.09 |
01/16 | 5,890 | 5,900 | 5,880 | 5,890 | -0.17% | 100,100 | 2864億6165万 | +0.27% | 68.86 | 9.11 |
01/15 | 5,880 | 5,900 | 5,880 | 5,900 | +0.51% | 153,900 | 2869億4800万 | +0.46% | 68.98 | 9.13 |
01/11 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 36,900 | 2854億8894万 | -0.03% | 68.63 | 9.08 |
01/10 | 5,870 | 5,890 | 5,870 | 5,870 | 0% | 136,900 | 2854億8894万 | -0.02% | 68.63 | 9.08 |
01/09 | 5,860 | 5,880 | 5,860 | 5,870 | +0.17% | 162,700 | 2854億8894万 | -0.02% | 68.63 | 9.08 |
01/08 | 5,860 | 5,880 | 5,860 | 5,860 | -0.34% | 167,200 | 2850億259万 | -0.19% | 68.51 | 9.06 |
01/07 | 5,890 | 5,890 | 5,880 | 5,880 | 0% | 169,300 | 2859億7529万 | +0.14% | 68.74 | 9.09 |
01/04 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 196,900 | 2859億7529万 | +0.15% | 68.74 | 9.09 |
2018 | ||||||||||
12/28 | 5,880 | 5,890 | 5,870 | 5,880 | 0% | 261,000 | 2859億7529万 | +0.15% | 68.74 | 9.09 |
12/27 | 5,880 | 5,880 | 5,870 | 5,880 | +0.17% | 130,100 | 2859億7529万 | +0.17% | 68.74 | 9.09 |
12/26 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 112,300 | 2854億8894万 | +0.02% | 68.63 | 9.08 |
12/25 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 160,400 | 2854億8894万 | +0.02% | 68.63 | 9.08 |
12/21 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 227,800 | 2854億8894万 | +0.02% | 68.63 | 9.08 |
12/20 | 5,880 | 5,890 | 5,870 | 5,870 | 0% | 321,900 | 2854億8894万 | +0.02% | 68.63 | 9.08 |
12/19 | 5,880 | 5,880 | 5,870 | 5,870 | 0% | 231,400 | 2854億8894万 | +0.02% | 68.63 | 9.08 |
12/18 | 5,880 | 5,880 | 5,870 | 5,870 | 0% | 306,700 | 2854億8894万 | +0.02% | 68.63 | 9.08 |
12/17 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 283,200 | 2854億8894万 | +0.02% | 68.63 | 9.08 |
12/14 | 5,880 | 5,880 | 5,870 | 5,870 | 0% | 170,300 | 2854億8894万 | +0.03% | 68.63 | 9.08 |
12/13 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 136,900 | 2854億8894万 | +0.03% | 68.63 | 9.08 |
12/12 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 126,300 | 2854億8894万 | +0.03% | 68.63 | 9.08 |
12/11 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 170,300 | 2854億8894万 | +0.05% | 68.63 | 9.08 |
12/10 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 196,700 | 2854億8894万 | +0.05% | 68.63 | 9.08 |
12/07 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 472,600 | 2854億8894万 | +0.07% | 68.63 | 9.08 |
12/06 | 5,870 | 5,880 | 5,870 | 5,870 | -0.17% | 198,100 | 2854億8894万 | +0.09% | 68.63 | 9.08 |
12/05 | 5,870 | 5,880 | 5,870 | 5,880 | +0.17% | 66,700 | 2859億7529万 | +0.26% | 68.74 | 9.09 |
12/04 | 5,880 | 5,880 | 5,870 | 5,870 | 0% | 91,700 | 2854億8894万 | +0.12% | 68.63 | 9.08 |
12/03 | 5,870 | 5,890 | 5,860 | 5,870 | +0.17% | 932,500 | 2854億8894万 | +0.12% | 68.63 | 9.08 |
11/30 | 5,860 | 5,870 | 5,860 | 5,860 | -0.17% | 315,200 | 2850億259万 | -0.05% | 68.51 | 9.06 |
11/29 | 5,860 | 5,870 | 5,860 | 5,870 | 0% | 119,200 | 2854億8894万 | +0.57% | 68.63 | 9.08 |
11/28 | 5,860 | 5,870 | 5,860 | 5,870 | 0% | 106,900 | 2854億8894万 | +1.52% | 68.63 | 9.08 |
11/27 | 5,870 | 5,870 | 5,860 | 5,870 | 0% | 159,200 | 2854億8894万 | +3% | 68.63 | 9.08 |
11/26 | 5,860 | 5,870 | 5,860 | 5,870 | 0% | 96,800 | 2854億8894万 | +4.47% | 68.63 | 9.08 |
11/22 | 5,860 | 5,870 | 5,860 | 5,870 | +0.17% | 136,300 | 2854億8894万 | +6.11% | 68.63 | 9.08 |
11/21 | 5,860 | 5,870 | 5,860 | 5,860 | 0% | 86,100 | 2850億259万 | +7.62% | 68.51 | 9.06 |
11/20 | 5,870 | 5,870 | 5,860 | 5,860 | -0.17% | 213,300 | 2850億259万 | +9.39% | 68.51 | 9.06 |
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 7月期 | 920 184,000 10/15 184,000 10/12 他3件 | 730 146,000 4/10 | 629,800 3,149 1/25 | - | - | +6.31% 5/15 | -6.73% 1/28 |
2009年 7月期 | 852 170,400 11/6 | 679 135,700 10/10 | 754,600 3,773 1/26 | - | - | +8.44% 11/6 | -11.39% 2/12 |
2010年 7月期 | 1,500 300,000 7/14 | 783 156,500 9/15 | 1,278,200 6,391 1/26 | - | - | +16.15% 6/22 | -10.11% 8/5 |
2011年 7月期 | 2,185 437,000 7/19 | 1,250 250,000 8/12 250,000 8/6 | 1,461,000 7,305 6/9 | 1225億7675万 | 701億2400万 | +12.17% 6/30 | -11.36% 3/15 |
2012年 7月期 | 2,630 526,000 10/4 | 1,106 221,100 6/11 | 1,886,800 9,434 12/12 | 1475億4089万 | 620億1766万 | +15.22% 9/13 | -25.69% 6/4 |
2013年 7月期 | 1,675 335,000 5/22 | 1,248 249,600 6/14 | 1,417,800 7,089 1/28 | 939億6616万 | 700億1180万 | +10.34% 12/5 | -15.24% 6/14 |
2014年 7月期 | 1,973 3,945 7/2 | 1,265 253,000 9/4 253,000 9/2 | 1,265,600 632,800 6/11 | 1003億1069万 | 709億6548万 | +12.92% 6/19 | -9.1% 12/17 |
2015年 7月期 | 2,423 4,845 3/19 | 1,650 3,300 10/22 | 1,375,600 687,800 12/12 | 1231億9526万 | 839億1009万 | +12.29% 3/18 | -11.09% 6/17 |
2016年 7月期 | 2,618 7/14 | 1,677 2/12 | 1,637,600 12/11 | 1273億2709万 | 791億2967万 | +19.22% 3/16 | -14.92% 2/12 |
2017年 7月期 | 4,310 6/27 | 2,396 8/8 | 960,600 1/26 | 2096億1794万 | 1130億5587万 | +13.07% 12/19 | -5.44% 4/12 |
2018年 7月期 | 6,370 6/1 | 3,790 9/19 | 1,070,800 6/12 | 3098億657万 | 1843億2761万 | +22.53% 12/12 | -18.38% 6/19 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- 66%(1.66倍)
- 2011/12/30 vs 2010/12/30
- 30%(1.3倍)
- 2012/12/28 vs 2011/12/30
- -34%(0.66倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 28%(1.28倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 57%(1.57倍)
- 2017/12/29 vs 2016/12/30
- 75%(1.75倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)