株価チャート
株価
7/22
- 前日 (7/19)
- 1,794
- 始値
- 1,795
- 高値
- 1,795
- 安値
- 1,795
- 終値 +0.06%
- 1,795
- 出来高 +25%
- 2,500
乖離率
- 株価(5日)
移動平均値 - 0%
1,795 - 株価(25日)
移動平均値 - +0.06%
1,794 - 出来高(5日)
移動平均値 - +48.81%
1,680
2019/02/13~2019/07/22
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 | ||||||||||
07/22 | 1,795 | 1,795 | 1,795 | 1,795 | +0.06% | 2,500 | 129億2400万 | +0.06% | - | 1.82 |
07/19 | 1,795 | 1,795 | 1,794 | 1,794 | -0.11% | 2,000 | 129億1680万 | 0% | - | 1.82 |
07/18 | 1,795 | 1,796 | 1,795 | 1,796 | +0.06% | 1,800 | 129億3120万 | +0.11% | - | 1.82 |
07/17 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 700 | 129億2400万 | +0.06% | - | 1.82 |
07/16 | 1,795 | 1,795 | 1,795 | 1,795 | -0.06% | 1,400 | 129億2400万 | +0.06% | - | 1.82 |
07/12 | 1,795 | 1,796 | 1,795 | 1,796 | +0.06% | 600 | 129億3120万 | +0.11% | - | 1.82 |
07/11 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 1,500 | 129億2400万 | +0.06% | - | 1.82 |
07/10 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 3,200 | 129億2400万 | +0.06% | - | 1.82 |
07/09 | 1,795 | 1,795 | 1,795 | 1,795 | -0.06% | 300 | 129億2400万 | +0.06% | - | 1.82 |
07/08 | 1,795 | 1,796 | 1,795 | 1,796 | +0.06% | 2,100 | 129億3120万 | +0.11% | - | 1.82 |
07/04 | 1,794 | 1,795 | 1,794 | 1,795 | 0% | 1,300 | 129億2400万 | +0.06% | - | 1.82 |
07/03 | 1,793 | 1,795 | 1,793 | 1,795 | +0.06% | 900 | 129億2400万 | +0.06% | - | 1.82 |
07/02 | 1,793 | 1,794 | 1,793 | 1,794 | +0.06% | 4,300 | 129億1680万 | 0% | - | 1.82 |
07/01 | 1,793 | 1,794 | 1,793 | 1,793 | 0% | 4,100 | 129億960万 | -0.06% | - | 1.82 |
06/28 | 1,793 | 1,793 | 1,792 | 1,793 | +0.06% | 2,200 | 129億960万 | -0.06% | - | 1.82 |
06/27 | 1,793 | 1,794 | 1,792 | 1,792 | -0.06% | 2,300 | 129億240万 | -0.11% | - | 1.82 |
06/26 | 1,792 | 1,793 | 1,792 | 1,793 | 0% | 1,500 | 129億960万 | -0.06% | - | 1.82 |
06/25 | 1,792 | 1,793 | 1,792 | 1,793 | +0.06% | 2,300 | 129億960万 | -0.06% | - | 1.82 |
06/24 | 1,793 | 1,793 | 1,792 | 1,792 | 0% | 6,700 | 129億240万 | -0.11% | - | 1.82 |
06/21 | 1,791 | 1,792 | 1,791 | 1,792 | -0.06% | 7,200 | 129億240万 | -0.11% | - | 1.82 |
06/20 | 1,793 | 1,793 | 1,793 | 1,793 | +0.06% | 100 | 129億960万 | -0.06% | - | 1.82 |
06/19 | 1,793 | 1,793 | 1,792 | 1,792 | +0.06% | 800 | 129億240万 | -0.17% | - | 1.82 |
06/18 | 1,791 | 1,791 | 1,791 | 1,791 | -0.06% | 300 | 128億9520万 | -0.22% | - | 1.82 |
06/17 | 1,795 | 1,795 | 1,792 | 1,792 | -0.28% | 17,800 | 129億240万 | -0.17% | - | 1.82 |
06/14 | 1,796 | 1,797 | 1,796 | 1,797 | +0.06% | 200 | 129億3840万 | +0.11% | - | 1.82 |
06/13 | 1,795 | 1,796 | 1,795 | 1,796 | 0% | 300 | 129億3120万 | +0.06% | - | 1.82 |
06/12 | 1,795 | 1,796 | 1,795 | 1,796 | +0.06% | 400 | 129億3120万 | +0.06% | - | 1.82 |
06/11 | 1,795 | 1,796 | 1,795 | 1,795 | -0.06% | 1,000 | 129億2400万 | 0% | - | 1.82 |
06/10 | 1,796 | 1,796 | 1,796 | 1,796 | +0.06% | 400 | 129億3120万 | +0.06% | - | 1.82 |
06/07 | 1,795 | 1,795 | 1,795 | 1,795 | -0.06% | 300 | 129億2400万 | +0.06% | - | 1.82 |
06/06 | 1,796 | 1,797 | 1,795 | 1,796 | +0.06% | 1,400 | 129億3120万 | +0.11% | - | 1.82 |
06/05 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 100 | 129億2400万 | +0.06% | - | 1.82 |
06/04 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 300 | 129億2400万 | +0.06% | - | 1.82 |
05/30 | 1,795 | 1,795 | 1,795 | 1,795 | -0.06% | 300 | 129億2400万 | +0.06% | - | 1.82 |
05/29 | 1,795 | 1,796 | 1,795 | 1,796 | +0.06% | 400 | 129億3120万 | +0.11% | - | 1.82 |
05/28 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 100 | 129億2400万 | +0.06% | - | 1.82 |
05/27 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 100 | 129億2400万 | +0.06% | - | 1.82 |
05/24 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 100 | 129億2400万 | +0.06% | - | 1.82 |
05/23 | 1,795 | 1,795 | 1,792 | 1,795 | 0% | 1,900 | 129億2400万 | +0.06% | - | 1.82 |
05/22 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | 129億2400万 | +0.06% | - | 1.82 |
05/21 | 1,793 | 1,795 | 1,793 | 1,795 | +0.17% | 1,100 | 129億2400万 | +0.06% | - | 1.82 |
05/20 | 1,793 | 1,793 | 1,792 | 1,792 | -0.17% | 2,000 | 129億240万 | -0.11% | - | 1.82 |
05/17 | 1,795 | 1,795 | 1,795 | 1,795 | +0.11% | 100 | 129億2400万 | +0.06% | - | 1.82 |
05/16 | 1,795 | 1,795 | 1,793 | 1,793 | +0.06% | 1,500 | 129億960万 | -0.06% | - | 1.82 |
05/15 | 1,794 | 1,795 | 1,792 | 1,792 | -0.11% | 1,100 | 129億240万 | -0.11% | - | 1.82 |
05/14 | 1,793 | 1,794 | 1,792 | 1,794 | +0.06% | 1,400 | 129億1680万 | 0% | - | 1.82 |
05/13 | 1,793 | 1,793 | 1,793 | 1,793 | +0.06% | 100 | 129億960万 | -0.06% | - | 1.82 |
05/10 | 1,792 | 1,796 | 1,792 | 1,792 | -0.11% | 1,600 | 129億240万 | -0.11% | - | 1.82 |
05/09 | 1,793 | 1,795 | 1,793 | 1,794 | -0.06% | 800 | 129億1680万 | 0% | - | 1.82 |
05/08 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | 129億2400万 | +0.06% | - | 1.82 |
05/07 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | 129億2400万 | +0.11% | - | 1.82 |
04/25 | 1,795 | 1,795 | 1,793 | 1,795 | 0% | 800 | 129億2400万 | +0.11% | - | 1.82 |
04/24 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 2,500 | 129億2400万 | +0.11% | - | 1.82 |
04/22 | 1,792 | 1,795 | 1,792 | 1,795 | +0.06% | 800 | 129億2400万 | +0.17% | - | 1.82 |
04/19 | 1,793 | 1,794 | 1,793 | 1,794 | -0.06% | 300 | 129億1680万 | +0.11% | - | 1.82 |
04/18 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 300 | 129億2400万 | +0.17% | - | 1.82 |
04/17 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | 129億2400万 | +0.17% | - | 1.82 |
04/16 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | 129億2400万 | +0.11% | - | 1.82 |
04/15 | 1,795 | 1,795 | 1,794 | 1,795 | +0.06% | 1,300 | 129億2400万 | +0.11% | - | 1.82 |
04/12 | 1,795 | 1,795 | 1,794 | 1,794 | -0.06% | 200 | 129億1680万 | +0.06% | - | 1.82 |
04/11 | 1,795 | 1,795 | 1,795 | 1,795 | +0.06% | 100 | 129億2400万 | +0.11% | - | 1.82 |
04/10 | 1,795 | 1,795 | 1,794 | 1,794 | 0% | 700 | 129億1680万 | +0.06% | - | 1.82 |
04/08 | 1,794 | 1,794 | 1,794 | 1,794 | 0% | 100 | 129億1680万 | +0.06% | - | 1.82 |
04/05 | 1,793 | 1,794 | 1,792 | 1,794 | 0% | 1,400 | 129億1680万 | +0.06% | - | 1.82 |
04/04 | 1,794 | 1,794 | 1,794 | 1,794 | 0% | 700 | 129億1680万 | +0.06% | - | 1.82 |
04/03 | 1,794 | 1,794 | 1,794 | 1,794 | +0.06% | 100 | 129億1680万 | +0.06% | - | 1.82 |
04/02 | 1,792 | 1,793 | 1,791 | 1,793 | 0% | 2,400 | 129億960万 | 0% | - | 1.82 |
04/01 | 1,792 | 1,793 | 1,792 | 1,793 | 0% | 200 | 129億960万 | -0.06% | - | 1.82 |
03/29 | 1,790 | 1,793 | 1,790 | 1,793 | +0.22% | 200 | 129億960万 | -0.06% | - | 1.82 |
03/28 | 1,789 | 1,789 | 1,789 | 1,789 | -0.22% | 200 | 128億8080万 | -0.28% | - | 1.82 |
03/27 | 1,792 | 1,797 | 1,792 | 1,793 | +0.11% | 3,900 | 129億960万 | -0.06% | - | 1.82 |
03/26 | 1,788 | 1,793 | 1,787 | 1,791 | -0.22% | 1,100 | 128億9520万 | -0.17% | - | 1.82 |
03/25 | 1,786 | 1,795 | 1,786 | 1,795 | +0.28% | 2,000 | 129億2400万 | 0% | - | 1.82 |
03/22 | 1,787 | 1,790 | 1,787 | 1,790 | +0.17% | 2,000 | 128億8800万 | -0.28% | - | 1.82 |
03/20 | 1,788 | 1,788 | 1,786 | 1,787 | +0.06% | 2,000 | 128億6640万 | -0.45% | - | 1.81 |
03/19 | 1,786 | 1,787 | 1,786 | 1,786 | 0% | 1,500 | 128億5920万 | -0.5% | - | 1.81 |
03/18 | 1,787 | 1,788 | 1,786 | 1,786 | -0.06% | 6,400 | 128億5920万 | -0.56% | - | 1.81 |
03/15 | 1,789 | 1,792 | 1,787 | 1,787 | -0.22% | 5,500 | 128億6640万 | -0.5% | - | 1.81 |
03/14 | 1,796 | 1,796 | 1,791 | 1,791 | -0.33% | 1,900 | 128億9520万 | -0.33% | - | 1.82 |
03/13 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 14,800 | 129億3840万 | 0% | - | 1.82 |
03/12 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 32,900 | 129億3840万 | 0% | - | 1.82 |
03/11 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 15,300 | 129億3840万 | 0% | - | 1.82 |
03/08 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 12,300 | 129億3840万 | 0% | - | 1.82 |
03/07 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 10,600 | 129億3840万 | 0% | - | 1.82 |
03/06 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 6,600 | 129億3840万 | +0.06% | - | 1.82 |
03/05 | 1,797 | 1,800 | 1,797 | 1,797 | 0% | 17,200 | 129億3840万 | +0.06% | - | 1.82 |
03/04 | 1,797 | 1,797 | 1,796 | 1,797 | +0.06% | 48,000 | 129億3840万 | +0.06% | - | 1.82 |
03/01 | 1,796 | 1,797 | 1,796 | 1,796 | 0% | 29,900 | 129億3120万 | 0% | - | 1.82 |
02/28 | 1,797 | 1,797 | 1,796 | 1,796 | -0.06% | 23,700 | 129億3120万 | 0% | - | 1.82 |
02/27 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 17,400 | 129億3840万 | +0.06% | - | 1.82 |
02/26 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 9,800 | 129億3840万 | +0.11% | - | 1.82 |
02/25 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 10,400 | 129億3840万 | +0.11% | - | 1.82 |
02/22 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 14,700 | 129億3840万 | +0.11% | - | 1.82 |
02/21 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 7,900 | 129億3840万 | +0.17% | - | 1.82 |
02/20 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 9,000 | 129億3840万 | +0.17% | - | 1.82 |
02/19 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 41,600 | 129億3840万 | +0.22% | - | 1.82 |
02/18 | 1,797 | 1,798 | 1,796 | 1,797 | 0% | 35,100 | 129億3840万 | +0.22% | - | 1.82 |
02/15 | 1,796 | 1,797 | 1,796 | 1,797 | +0.06% | 8,300 | 129億3840万 | +0.22% | - | 1.82 |
02/14 | 1,796 | 1,798 | 1,796 | 1,796 | 0% | 49,100 | 129億3120万 | +0.22% | - | 1.82 |
02/13 | 1,796 | 1,797 | 1,796 | 1,796 | -0.06% | 15,100 | 129億3120万 | +0.22% | - | 1.82 |
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 | 5,830 583,000 4/3 | 2,200 220,000 10/12 | 104,400 1,044 12/27 | - | - | +10.99% 12/27 | -20.13% 10/11 |
2008年 3月期 | 2,730 273,000 7/5 | 1,110 111,000 3/11 | 97,300 973 6/1 | - | - | +12.76% 5/1 | -20.43% 8/17 |
2009年 3月期 | 1,790 179,000 5/28 | 779 77,900 10/27 77,900 10/10 | 77,200 772 3/25 | - | - | +24.17% 2/9 | -32% 10/10 |
2010年 3月期 | 2,350 235,000 9/25 | 1,200 120,000 4/1 | 38,400 384 6/12 | - | - | +26.1% 6/12 | -11.55% 11/13 |
2011年 3月期 | 1,881 188,100 4/5 | 1,088 108,800 3/15 | 50,000 500 3/28 | 135億4320万 | 78億3360万 | +11.19% 12/6 | -15.48% 5/25 |
2012年 3月期 | 1,630 163,000 3/21 | 1,276 127,600 11/25 | 32,700 327 3/27 | 117億3600万 | 91億8720万 | +7.29% 7/4 | -8.8% 4/6 |
2013年 3月期 | 1,894 189,400 3/18 | 1,320 132,000 6/4 | 36,100 361 3/26 | 136億3680万 | 95億400万 | +8.27% 3/14 | -10.51% 4/1 |
2014年 3月期 | 1,786 178,600 6/24 | 1,120 3/31 | 42,700 3/31 | 128億5920万 | 80億6400万 | +7.33% 5/21 | -17.12% 3/31 |
2015年 3月期 | 1,183 9/8 | 840 5/16 | 37,200 5/13 | 85億1760万 | 60億4800万 | +17.66% 7/3 | -21.58% 5/16 |
2016年 3月期 | 1,330 5/11 | 935 8/25 | 151,600 5/11 | 95億7600万 | 67億3200万 | +19.61% 3/25 | -13.33% 8/24 |
2017年 3月期 | 1,495 3/28 | 940 6/24 | 30,700 3/29 | 107億6400万 | 67億6800万 | +6.23% 2/28 | -11.19% 4/4 |
2018年 3月期 | 1,498 11/6 | 1,233 4/17 4/13 他2件 | 33,800 11/6 | 107億8560万 | 88億7760万 | +7.05% 5/10 | -6.31% 3/29 |
2019年 3月期 | 1,800 3/5 2/1 | 1,250 7/6 7/5 | 415,000 8/7 | 129億6000万 | 90億 | +36.51% 8/7 | -2.28% 7/5 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -57%(0.43倍)
- 2007/12/28 vs 2006/12/29
- -49%(0.51倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 78%(1.78倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- -2%(0.98倍)
- 2014/12/30 vs 2013/12/30
- -32%(0.68倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- 25%(1.25倍)