株価チャート
株価
9/25
- 前日 (9/21)
- 286
- 始値
- 286
- 高値
- 300
- 安値
- 286
- 終値 +1.75%
- 291
- 出来高 +84.54%
- 390,300
乖離率
- 株価（5日）
移動平均値 - +3.19%
282 - 株価（25日）
移動平均値 - +1.39%
287 - 出来高（5日）
移動平均値 - +74.52%
223,640
2018/05/02～2018/09/25
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 | 286 | 300 | 286 | 291 | +1.75% | 390,300 | 134億3969万 | +1.39% | 7.75 | 0.8 |
| 09/21 | 275 | 288 | 275 | 286 | +2.51% | 211,500 | 132億876万 | -0.35% | 7.62 | 0.79 |
| 09/20 | 278 | 281 | 276 | 279 | +0.36% | 186,800 | 128億8547万 | -2.79% | 7.43 | 0.77 |
| 09/19 | 278 | 282 | 278 | 278 | +0.36% | 105,600 | 128億3929万 | -3.14% | 7.41 | 0.77 |
| 09/18 | 280 | 281 | 275 | 277 | -2.12% | 224,000 | 127億9310万 | -3.48% | 7.38 | 0.76 |
| 09/14 | 283 | 289 | 281 | 283 | -1.39% | 170,000 | 130億7021万 | -1.39% | 7.54 | 0.78 |
| 09/13 | 280 | 292 | 278 | 287 | 0% | 325,400 | 132億5495万 | 0% | 7.64 | 0.79 |
| 09/12 | 294 | 295 | 285 | 287 | -2.38% | 124,200 | 132億5495万 | -0.69% | 7.64 | 0.79 |
| 09/11 | 299 | 302 | 290 | 294 | -2% | 208,500 | 135億7824万 | +1.03% | 7.83 | 0.81 |
| 09/10 | 312 | 313 | 297 | 300 | -3.23% | 418,300 | 138億5535万 | +2.39% | 7.99 | 0.83 |
| 09/07 | 287 | 317 | 282 | 310 | +7.64% | 782,100 | 143億1719万 | +5.44% | 8.26 | 0.85 |
| 09/06 | 285 | 290 | 280 | 288 | +2.49% | 265,200 | 133億113万 | -2.04% | 7.67 | 0.79 |
| 09/05 | 284 | 292 | 280 | 281 | -1.06% | 240,100 | 129億7784万 | -5.07% | 7.49 | 0.77 |
| 09/04 | 286 | 291 | 281 | 284 | -1.73% | 287,400 | 131億1639万 | -4.38% | 7.56 | 0.78 |
| 09/03 | 293 | 294 | 287 | 289 | -2.69% | 133,600 | 133億4732万 | -3.34% | 7.7 | 0.8 |
| 08/31 | 292 | 300 | 289 | 297 | +2.06% | 192,500 | 137億1679万 | -1.33% | 7.91 | 0.82 |
| 08/30 | 294 | 295 | 289 | 291 | -0.34% | 130,500 | 134億3969万 | -3.64% | 7.75 | 0.8 |
| 08/29 | 293 | 294 | 287 | 292 | -0.34% | 111,300 | 134億8587万 | -3.95% | 7.78 | 0.8 |
| 08/28 | 288 | 296 | 288 | 293 | +2.09% | 170,700 | 135億3205万 | -4.25% | 7.8 | 0.81 |
| 08/27 | 286 | 296 | 285 | 287 | 0% | 182,100 | 132億5495万 | -6.82% | 7.64 | 0.79 |
| 08/24 | 283 | 291 | 283 | 287 | +0.7% | 81,100 | 132億5495万 | -7.12% | 7.64 | 0.79 |
| 08/23 | 283 | 290 | 282 | 285 | -0.7% | 79,800 | 131億6258万 | -8.36% | 7.59 | 0.79 |
| 08/22 | 278 | 290 | 276 | 287 | +4.36% | 133,300 | 132億5495万 | -8.31% | 7.64 | 0.79 |
| 08/21 | 277 | 278 | 272 | 275 | -1.08% | 150,400 | 127億73万 | -12.7% | 7.33 | 0.76 |
| 08/20 | 282 | 283 | 276 | 278 | -2.46% | 132,500 | 128億3929万 | -12.3% | 7.41 | 0.77 |
| 08/17 | 277 | 286 | 277 | 285 | +1.42% | 82,600 | 131億6258万 | -10.66% | 7.59 | 0.79 |
| 08/16 | 274 | 283 | 271 | 281 | +1.08% | 143,000 | 129億7784万 | -12.46% | 7.49 | 0.77 |
| 08/15 | 279 | 284 | 275 | 278 | -1.77% | 141,500 | 128億3929万 | -14.2% | 7.41 | 0.77 |
| 08/14 | 274 | 284 | 269 | 283 | +3.28% | 309,000 | 130億7021万 | -13.19% | 7.54 | 0.78 |
| 08/13 | 288 | 288 | 274 | 274 | -6.16% | 457,600 | 126億5455万 | -16.46% | 7.3 | 0.76 |
| 08/10 | 291 | 304 | 285 | 292 | -13.61% | 1,144,500 | 134億8587万 | -11.52% | 7.78 | 0.8 |
| 08/09 | 327 | 338 | 327 | 338 | +1.5% | 173,300 | 156億1036万 | +2.42% | 9 | 0.93 |
| 08/08 | 330 | 334 | 328 | 333 | +0.6% | 121,100 | 153億7943万 | +0.91% | 8.87 | 0.92 |
| 08/07 | 326 | 333 | 323 | 331 | +1.53% | 277,300 | 152億8707万 | +0.61% | 8.82 | 0.91 |
| 08/06 | 323 | 333 | 319 | 326 | +0.93% | 315,900 | 150億5614万 | -0.91% | 8.68 | 0.9 |
| 08/03 | 323 | 326 | 320 | 323 | +0.31% | 52,300 | 149億1759万 | -1.82% | 8.6 | 0.89 |
| 08/02 | 324 | 327 | 321 | 322 | -0.62% | 90,100 | 148億7140万 | -2.13% | 8.58 | 0.89 |
| 08/01 | 326 | 328 | 322 | 324 | -0.31% | 88,400 | 149億6377万 | -1.82% | 8.63 | 0.89 |
| 07/31 | 330 | 331 | 323 | 325 | -2.11% | 128,200 | 150億996万 | -1.52% | 8.66 | 0.9 |
| 07/30 | 336 | 338 | 332 | 332 | -2.35% | 170,600 | 153億3325万 | +0.61% | 8.84 | 0.92 |
| 07/27 | 340 | 341 | 335 | 340 | +0.89% | 134,000 | 157億273万 | +3.03% | 9.06 | 0.94 |
| 07/26 | 337 | 340 | 335 | 337 | +0.3% | 115,900 | 155億6417万 | +2.12% | 8.98 | 0.93 |
| 07/25 | 332 | 337 | 332 | 336 | +1.2% | 134,600 | 155億1799万 | +1.51% | 8.95 | 0.93 |
| 07/24 | 331 | 332 | 326 | 332 | +0.91% | 59,800 | 153億3325万 | +0.3% | 8.84 | 0.92 |
| 07/23 | 328 | 330 | 321 | 329 | -0.3% | 114,800 | 151億9470万 | -0.9% | 8.76 | 0.91 |
| 07/20 | 333 | 334 | 328 | 330 | -0.9% | 80,800 | 152億4088万 | -0.9% | 8.79 | 0.91 |
| 07/19 | 334 | 337 | 332 | 333 | -0.3% | 83,500 | 153億7943万 | -0.3% | 8.87 | 0.92 |
| 07/18 | 338 | 339 | 333 | 334 | +0.3% | 124,700 | 154億2562万 | -0.3% | 8.9 | 0.92 |
| 07/17 | 333 | 336 | 331 | 333 | 0% | 79,100 | 153億7943万 | -0.89% | 8.87 | 0.92 |
| 07/13 | 334 | 337 | 331 | 333 | -0.6% | 94,700 | 153億7943万 | -1.19% | 8.87 | 0.92 |
| 07/12 | 334 | 340 | 329 | 335 | 0% | 97,900 | 154億7180万 | -1.18% | 8.92 | 0.92 |
| 07/11 | 335 | 338 | 331 | 335 | +0.3% | 92,000 | 154億7180万 | -1.47% | 8.92 | 0.92 |
| 07/10 | 341 | 342 | 333 | 334 | -1.76% | 187,800 | 154億2562万 | -2.05% | 8.9 | 0.92 |
| 07/09 | 333 | 342 | 327 | 340 | +6.58% | 366,500 | 157億273万 | -0.29% | 9.06 | 0.94 |
| 07/06 | 309 | 321 | 308 | 319 | +3.91% | 210,200 | 147億3285万 | -6.73% | 8.5 | 0.88 |
| 07/05 | 318 | 321 | 305 | 307 | -3.76% | 270,600 | 141億7864万 | -10.76% | 8.18 | 0.85 |
| 07/04 | 319 | 321 | 316 | 319 | -1.24% | 150,200 | 147億3285万 | -7.8% | 8.5 | 0.88 |
| 07/03 | 328 | 329 | 319 | 323 | -0.62% | 149,100 | 149億1759万 | -7.18% | 8.6 | 0.89 |
| 07/02 | 328 | 337 | 325 | 325 | -1.22% | 159,800 | 150億996万 | -7.14% | 8.66 | 0.9 |
| 06/29 | 327 | 331 | 325 | 329 | +0.61% | 144,900 | 151億9470万 | -6.53% | 8.76 | 0.91 |
| 06/28 | 328 | 331 | 323 | 327 | -1.51% | 180,300 | 151億233万 | -7.63% | 8.71 | 0.9 |
| 06/27 | 329 | 335 | 327 | 332 | -0.3% | 152,500 | 153億3325万 | -6.74% | 8.84 | 0.92 |
| 06/26 | 336 | 337 | 327 | 333 | -0.3% | 271,000 | 153億7943万 | -6.98% | 8.87 | 0.92 |
| 06/25 | 332 | 361 | 330 | 334 | +0.6% | 824,000 | 154億2562万 | -7.22% | 8.9 | 0.92 |
| 06/22 | 335 | 337 | 328 | 332 | -2.35% | 217,100 | 153億3325万 | -8.29% | 8.84 | 0.92 |
| 06/21 | 343 | 344 | 336 | 340 | -0.29% | 286,700 | 157億273万 | -6.59% | 9.06 | 0.94 |
| 06/20 | 339 | 343 | 325 | 341 | +0.59% | 312,600 | 157億4891万 | -6.83% | 9.08 | 0.94 |
| 06/19 | 352 | 355 | 335 | 339 | -4.24% | 583,100 | 156億5654万 | -7.63% | 9.03 | 0.93 |
| 06/18 | 364 | 366 | 353 | 354 | -1.39% | 376,500 | 163億4931万 | -4.32% | 9.43 | 0.98 |
| 06/15 | 359 | 363 | 357 | 359 | +0.28% | 171,800 | 165億8023万 | -3.49% | 9.56 | 0.99 |
| 06/14 | 362 | 363 | 357 | 358 | -1.65% | 110,900 | 165億3405万 | -4.28% | 9.54 | 0.99 |
| 06/13 | 358 | 368 | 355 | 364 | +1.68% | 190,400 | 168億1115万 | -3.19% | 9.7 | 1 |
| 06/12 | 362 | 363 | 358 | 358 | -1.1% | 178,500 | 165億3405万 | -5.04% | 9.54 | 0.99 |
| 06/11 | 364 | 367 | 360 | 362 | -0.55% | 103,400 | 167億1878万 | -4.49% | 9.64 | 1 |
| 06/08 | 359 | 365 | 359 | 364 | 0% | 90,800 | 168億1115万 | -4.21% | 9.7 | 1 |
| 06/07 | 360 | 365 | 359 | 364 | +2.25% | 180,100 | 168億1115万 | -4.71% | 9.7 | 1 |
| 06/06 | 356 | 359 | 353 | 356 | -0.56% | 216,600 | 164億4168万 | -7.05% | 9.48 | 0.98 |
| 06/05 | 364 | 364 | 356 | 358 | -1.65% | 265,300 | 165億3405万 | -6.77% | 9.54 | 0.99 |
| 06/04 | 364 | 366 | 362 | 364 | +0.28% | 116,600 | 168億1115万 | -5.7% | 9.7 | 1 |
| 06/01 | 362 | 365 | 361 | 363 | +0.28% | 95,900 | 167億6497万 | -6.44% | 9.67 | 1 |
| 05/31 | 370 | 370 | 362 | 362 | -1.63% | 139,300 | 167億1878万 | -7.18% | 9.64 | 1 |
| 05/30 | 366 | 372 | 360 | 368 | -1.08% | 242,500 | 169億9589万 | -5.88% | 9.8 | 1.01 |
| 05/29 | 376 | 376 | 368 | 372 | -1.59% | 192,000 | 171億8063万 | -5.34% | 9.91 | 1.03 |
| 05/28 | 370 | 379 | 368 | 378 | +2.16% | 249,900 | 174億5774万 | -4.06% | 10.07 | 1.04 |
| 05/25 | 373 | 375 | 369 | 370 | -1.33% | 286,800 | 170億8826万 | -6.33% | 9.86 | 1.02 |
| 05/24 | 379 | 379 | 370 | 375 | -1.06% | 419,300 | 173億1918万 | -5.3% | 9.99 | 1.03 |
| 05/23 | 382 | 386 | 378 | 379 | -0.79% | 371,500 | 175億392万 | -4.53% | 10.1 | 1.04 |
| 05/22 | 386 | 387 | 380 | 382 | -1.04% | 331,400 | 176億4247万 | -3.78% | 10.18 | 1.05 |
| 05/21 | 383 | 387 | 382 | 386 | +0.78% | 280,700 | 178億2721万 | -3.02% | 10.28 | 1.06 |
| 05/18 | 389 | 389 | 382 | 383 | -0.78% | 261,400 | 176億8866万 | -4.01% | 10.2 | 1.06 |
| 05/17 | 379 | 389 | 379 | 386 | +2.93% | 397,500 | 178億2721万 | -3.5% | 10.28 | 1.06 |
| 05/16 | 385 | 387 | 371 | 375 | -8.31% | 1,381,700 | 173億1918万 | -6.25% | 9.99 | 1.03 |
| 05/15 | 413 | 413 | 405 | 409 | -0.73% | 409,100 | 188億8946万 | +2% | 10.89 | 1.13 |
| 05/14 | 404 | 413 | 399 | 412 | +2.23% | 632,500 | 190億2801万 | +3% | 10.97 | 1.14 |
| 05/11 | 397 | 404 | 395 | 403 | +1.77% | 385,300 | 186億1235万 | +0.75% | 10.73 | 1.11 |
| 05/10 | 400 | 400 | 395 | 396 | -0.75% | 202,200 | 182億8906万 | -1% | 10.55 | 1.09 |
| 05/09 | 400 | 402 | 396 | 399 | -0.25% | 271,800 | 184億2761万 | -0.5% | 10.63 | 1.1 |
| 05/08 | 399 | 402 | 395 | 400 | 0% | 299,400 | 184億7380万 | -0.5% | 10.65 | 1.1 |
| 05/07 | 399 | 403 | 397 | 400 | 0% | 201,000 | 184億7380万 | -0.5% | 10.65 | 1.1 |
| 05/02 | 395 | 404 | 395 | 400 | +1.52% | 301,800 | 184億7380万 | -0.5% | 10.65 | 1.1 |
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 | |
| 2012年 3月期 | 176 4/13 | 71 11/16 9/28 他2件 | 20,020,100 4/12 | - | 32億7909万 | +25.8% 3/7 | -29.84% 5/23 |
| 2013年 3月期 | 131 4/2 | 68 10/15 10/10 | 3,442,200 1/31 | 60億5016万 | 31億4054万 | +25.63% 12/26 | -25.67% 5/14 |
| 2014年 3月期 | 315 2/26 | 82 6/28 6/27 | 18,012,900 2/12 | 145億4811万 | 37億8712万 | +49.1% 2/21 | -19.14% 6/7 |
| 2015年 3月期 | 562 9/3 | 174 5/21 | 8,624,800 7/17 | 259億5569万 | 80億3610万 | +45.19% 9/1 | -27.4% 5/19 |
| 2016年 3月期 | 365 5/7 | 167 2/12 | 4,951,900 1/8 | 168億5734万 | 77億1281万 | +7.58% 10/13 | -27.62% 8/25 |
| 2017年 3月期 | 340 12/5 | 148 6/16 | 36,151,400 7/28 | 157億273万 | 68億3530万 | +59.25% 7/28 | -14.23% 4/6 |
| 2018年 3月期 | 487 2/28 | 231 4/13 | 4,021,000 1/23 | 224億9185万 | 106億6861万 | +16.64% 9/19 | -7.27% 3/23 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 134%（2.34倍）
- 2015/12/30 vs 2014/12/30
- -45%（0.55倍）
- 2016/12/30 vs 2015/12/30
- 46%（1.46倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）