株価チャート
株価
9/25
- 前日 (9/21)
- 3,215
- 始値
- 3,075
- 高値
- 3,400
- 安値
- 3,075
- 終値 +5.44%
- 3,390
- 出来高 +108.24%
- 35,400
乖離率
- 株価（5日）
移動平均値 - +4.92%
3,231 - 株価（25日）
移動平均値 - +4.08%
3,257 - 出来高（5日）
移動平均値 - +98.43%
17,840
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 | 3,075 | 3,400 | 3,075 | 3,390 | +5.44% | 35,400 | 81億982万 | +4.08% | - | 8.09 |
| 09/21 | 2,999 | 3,230 | 2,997 | 3,215 | +3.88% | 17,000 | 76億9118万 | -0.86% | - | 7.67 |
| 09/20 | 3,180 | 3,180 | 3,065 | 3,095 | -2.83% | 16,000 | 73億7841万 | -4.27% | - | 7.39 |
| 09/19 | 3,255 | 3,285 | 3,170 | 3,185 | -2.6% | 9,400 | 75億9297万 | -1.36% | - | 7.6 |
| 09/18 | 3,255 | 3,320 | 3,255 | 3,270 | -1.8% | 11,400 | 77億9561万 | +1.49% | - | 7.8 |
| 09/14 | 3,350 | 3,355 | 3,200 | 3,330 | +1.22% | 16,200 | 79億3865万 | +3.77% | - | 7.95 |
| 09/13 | 3,330 | 3,380 | 3,220 | 3,290 | -2.81% | 10,600 | 78億4329万 | +2.75% | - | 7.85 |
| 09/12 | 3,480 | 3,480 | 3,335 | 3,385 | -2.17% | 5,000 | 80億6977万 | +6.15% | - | 8.08 |
| 09/11 | 3,450 | 3,485 | 3,380 | 3,460 | +1.91% | 13,100 | 82億4857万 | +9.05% | - | 8.26 |
| 09/10 | 3,210 | 3,395 | 3,130 | 3,395 | +8.12% | 13,700 | 80億9361万 | +7.88% | - | 8.1 |
| 09/07 | 3,200 | 3,200 | 3,015 | 3,140 | -2.79% | 9,700 | 74億8569万 | +0.51% | - | 7.49 |
| 09/06 | 3,250 | 3,335 | 3,220 | 3,230 | -2.27% | 7,200 | 77億25万 | +3.76% | - | 7.71 |
| 09/05 | 3,390 | 3,500 | 3,305 | 3,305 | -4.48% | 10,500 | 78億7905万 | +6.72% | - | 7.89 |
| 09/04 | 3,510 | 3,580 | 3,390 | 3,460 | -1.56% | 21,000 | 82億4857万 | +12.26% | - | 8.26 |
| 09/03 | 3,380 | 3,630 | 3,345 | 3,515 | +7.99% | 44,900 | 83億7968万 | +14.94% | - | 8.39 |
| 08/31 | 3,205 | 3,300 | 3,185 | 3,255 | +0.15% | 4,900 | 77億5985万 | +7.25% | - | 7.77 |
| 08/30 | 3,340 | 3,340 | 3,225 | 3,250 | -1.96% | 3,400 | 77億4793万 | +7.4% | - | 7.76 |
| 08/29 | 3,290 | 3,345 | 3,245 | 3,315 | +0.76% | 8,000 | 79億289万 | +9.88% | - | 7.91 |
| 08/28 | 3,290 | 3,290 | 3,170 | 3,290 | +1.54% | 5,400 | 78億4329万 | +9.41% | - | 7.85 |
| 08/27 | 3,170 | 3,240 | 3,170 | 3,240 | +1.73% | 6,300 | 77億2409万 | +8.04% | - | 7.73 |
| 08/24 | 3,095 | 3,190 | 3,085 | 3,185 | +3.58% | 5,800 | 75億9297万 | +6.34% | - | 7.6 |
| 08/23 | 3,035 | 3,090 | 3,035 | 3,075 | +0.49% | 3,000 | 73億3073万 | +2.64% | - | 7.34 |
| 08/22 | 3,030 | 3,090 | 3,030 | 3,060 | +0.66% | 3,000 | 72億9497万 | +2.07% | - | 7.3 |
| 08/21 | 3,005 | 3,065 | 3,005 | 3,040 | -0.16% | 1,400 | 72億4729万 | +1.27% | - | 7.26 |
| 08/20 | 3,065 | 3,105 | 3,010 | 3,045 | +0.16% | 3,000 | 72億5921万 | +1.4% | - | 7.27 |
| 08/17 | 3,020 | 3,070 | 2,980 | 3,040 | +2.49% | 3,300 | 72億4729万 | +1.16% | - | 7.26 |
| 08/16 | 2,948 | 3,015 | 2,888 | 2,966 | -1.07% | 6,700 | 70億7088万 | -1.43% | - | 7.08 |
| 08/15 | 3,040 | 3,040 | 2,975 | 2,998 | -0.23% | 3,200 | 71億4717万 | -0.43% | - | 7.16 |
| 08/14 | 2,934 | 3,035 | 2,910 | 3,005 | +2.04% | 6,900 | 71億6385万 | -0.36% | - | 7.17 |
| 08/13 | 3,120 | 3,120 | 2,906 | 2,945 | -6.51% | 15,100 | 70億2082万 | -2.61% | - | 7.03 |
| 08/10 | 2,980 | 3,200 | 2,980 | 3,150 | +5.7% | 10,700 | 75億953万 | +4.06% | - | 7.52 |
| 08/09 | 2,991 | 3,255 | 2,949 | 2,980 | -0.3% | 19,200 | 71億426万 | -1.16% | - | 7.11 |
| 08/08 | 2,803 | 3,000 | 2,803 | 2,989 | +6.67% | 9,900 | 71億2571万 | -0.9% | - | 7.13 |
| 08/07 | 2,811 | 2,895 | 2,772 | 2,802 | -0.57% | 9,800 | 66億7991万 | -7.25% | - | 6.69 |
| 08/06 | 2,890 | 2,890 | 2,818 | 2,818 | -1.61% | 5,600 | 67億1805万 | -7.21% | - | 6.73 |
| 08/03 | 2,868 | 2,949 | 2,864 | 2,864 | +1.31% | 3,800 | 68億2771万 | -6.28% | - | 6.84 |
| 08/02 | 2,925 | 2,939 | 2,812 | 2,827 | -3.32% | 9,100 | 67億3951万 | -7.95% | - | 6.75 |
| 08/01 | 2,848 | 2,924 | 2,848 | 2,924 | +1.92% | 6,900 | 69億7075万 | -5.37% | - | 6.98 |
| 07/31 | 2,989 | 2,989 | 2,869 | 2,869 | -2.81% | 12,300 | 68億3963万 | -7.66% | - | 6.85 |
| 07/30 | 3,080 | 3,080 | 2,952 | 2,952 | -2.25% | 6,500 | 70億3750万 | -5.48% | - | 7.05 |
| 07/27 | 3,040 | 3,065 | 3,015 | 3,020 | -0.49% | 2,800 | 71億9961万 | -3.85% | - | 7.21 |
| 07/26 | 3,060 | 3,090 | 3,005 | 3,035 | -0.65% | 3,700 | 72億3537万 | -3.89% | - | 7.24 |
| 07/25 | 3,115 | 3,140 | 3,050 | 3,055 | -1.45% | 6,500 | 72億8305万 | -3.78% | - | 7.29 |
| 07/24 | 3,085 | 3,145 | 3,085 | 3,100 | -1.27% | 4,600 | 73億9033万 | -2.73% | - | 7.4 |
| 07/23 | 3,140 | 3,195 | 3,085 | 3,140 | -1.72% | 8,200 | 74億8381万 | -2% | - | 7.49 |
| 07/20 | 3,130 | 3,195 | 3,075 | 3,195 | +1.75% | 3,600 | 76億1489万 | -0.96% | - | 7.63 |
| 07/19 | 3,170 | 3,170 | 3,115 | 3,140 | -0.48% | 4,000 | 74億8381万 | -3.06% | - | 7.49 |
| 07/18 | 3,095 | 3,195 | 3,075 | 3,155 | +2.94% | 5,500 | 75億1956万 | -3.46% | - | 7.53 |
| 07/17 | 3,170 | 3,170 | 3,045 | 3,065 | -1.13% | 3,700 | 73億505万 | -7.15% | - | 7.31 |
| 07/13 | 3,190 | 3,190 | 3,070 | 3,100 | -1.12% | 7,500 | 73億8847万 | -7.13% | - | 7.4 |
| 07/12 | 3,030 | 3,170 | 3,025 | 3,135 | +3.98% | 8,400 | 74億7189万 | -7.33% | - | 7.48 |
| 07/11 | 3,090 | 3,090 | 2,966 | 3,015 | -3.67% | 9,100 | 71億8589万 | -11.89% | - | 7.2 |
| 07/10 | 3,140 | 3,230 | 3,105 | 3,130 | -2.19% | 7,800 | 74億5997万 | -9.56% | - | 7.47 |
| 07/09 | 3,095 | 3,305 | 2,976 | 3,200 | +5.79% | 31,700 | 76億2681万 | -8.44% | - | 7.64 |
| 07/06 | 2,991 | 3,030 | 2,900 | 3,025 | +6.48% | 17,400 | 72億972万 | -14.43% | - | 7.22 |
| 07/05 | 2,994 | 3,030 | 2,800 | 2,841 | -5.46% | 33,300 | 67億7118万 | -20.84% | - | 6.78 |
| 07/04 | 3,120 | 3,120 | 2,970 | 3,005 | -3.69% | 22,300 | 71億6205万 | -17.33% | - | 7.17 |
| 07/03 | 3,210 | 3,245 | 3,075 | 3,120 | -2.65% | 18,400 | 74億3614万 | -15.17% | - | 7.45 |
| 07/02 | 3,280 | 3,315 | 3,180 | 3,205 | -2.73% | 16,500 | 76億3873万 | -13.73% | - | 7.65 |
| 06/29 | 3,290 | 3,295 | 3,190 | 3,295 | +2.17% | 9,400 | 78億5323万 | -12.2% | - | 7.83 |
| 06/28 | 3,285 | 3,320 | 3,115 | 3,225 | -2.42% | 24,500 | 76億8640万 | -14.73% | - | 7.67 |
| 06/27 | 3,295 | 3,365 | 3,205 | 3,305 | -1.64% | 17,600 | 78億7707万 | -13.48% | - | 7.86 |
| 06/26 | 3,225 | 3,385 | 3,165 | 3,360 | +2.91% | 19,200 | 80億815万 | -12.64% | - | 7.99 |
| 06/25 | 3,395 | 3,460 | 3,260 | 3,265 | -3.69% | 17,700 | 77億8173万 | -15.85% | - | 7.76 |
| 06/22 | 3,420 | 3,440 | 3,360 | 3,390 | -1.45% | 10,600 | 80億7965万 | -13.39% | - | 8.06 |
| 06/21 | 3,465 | 3,545 | 3,430 | 3,440 | -0.72% | 11,300 | 81億9641万 | -12.78% | - | 8.18 |
| 06/20 | 3,375 | 3,475 | 3,200 | 3,465 | +3.13% | 30,700 | 82億5598万 | -12.83% | - | 8.24 |
| 06/19 | 3,530 | 3,570 | 3,210 | 3,360 | -4.82% | 42,000 | 80億580万 | -15.66% | - | 7.99 |
| 06/18 | 3,615 | 3,645 | 3,460 | 3,530 | -3.95% | 25,300 | 84億1086万 | -11.46% | - | 8.39 |
| 06/15 | 3,515 | 3,725 | 3,500 | 3,675 | +4.4% | 60,100 | 87億5634万 | -7.62% | - | 8.74 |
| 06/14 | 3,810 | 3,815 | 3,515 | 3,520 | -9.28% | 105,100 | 83億8703万 | -11.25% | - | 8.37 |
| 06/13 | 3,980 | 3,990 | 3,875 | 3,880 | -2.51% | 31,800 | 92億4479万 | -1.85% | - | 9.22 |
| 06/12 | 4,010 | 4,025 | 3,940 | 3,980 | -0.25% | 29,600 | 94億8306万 | +1.3% | - | 9.46 |
| 06/11 | 4,150 | 4,150 | 3,860 | 3,990 | -5.45% | 109,600 | 95億689万 | +2.28% | - | 9.48 |
| 06/08 | 4,100 | 4,290 | 4,070 | 4,220 | +2.55% | 54,500 | 100億5490万 | +9.07% | - | 10.03 |
| 06/07 | 3,980 | 4,125 | 3,970 | 4,115 | +3.39% | 35,200 | 98億472万 | +7.61% | - | 9.78 |
| 06/06 | 4,020 | 4,080 | 3,945 | 3,980 | 0% | 26,800 | 94億8306万 | +5.21% | - | 9.46 |
| 06/05 | 4,165 | 4,220 | 3,890 | 3,980 | -5.24% | 59,100 | 94億8306万 | +6.11% | - | 9.46 |
| 06/04 | 4,340 | 4,425 | 4,170 | 4,200 | -4.33% | 60,100 | 100億725万 | +12.78% | - | 9.98 |
| 06/01 | 3,995 | 4,400 | 3,995 | 4,390 | +10.03% | 131,900 | 104億5996万 | +18.97% | - | 10.44 |
| 05/31 | 4,110 | 4,200 | 3,950 | 3,990 | -2.09% | 54,200 | 95億689万 | +9.29% | - | 9.48 |
| 05/30 | 3,910 | 4,150 | 3,900 | 4,075 | +0.62% | 38,400 | 97億942万 | +12.48% | - | 9.69 |
| 05/29 | 4,125 | 4,270 | 4,030 | 4,050 | -2.53% | 51,100 | 96億4985万 | +12.78% | - | 9.63 |
| 05/28 | 3,995 | 4,165 | 3,990 | 4,155 | +3.49% | 39,700 | 99億3万 | +16.84% | - | 9.88 |
| 05/25 | 4,095 | 4,190 | 3,985 | 4,015 | -3.6% | 32,900 | 95億6646万 | +13.97% | - | 9.54 |
| 05/24 | 3,930 | 4,190 | 3,840 | 4,165 | +5.44% | 59,900 | 99億2386万 | +19.38% | - | 9.9 |
| 05/23 | 4,200 | 4,205 | 3,855 | 3,950 | -6.51% | 95,700 | 94億1158万 | +14.33% | - | 9.39 |
| 05/22 | 4,095 | 4,255 | 4,075 | 4,225 | +2.8% | 82,600 | 100億6682万 | +23.14% | - | 10.04 |
| 05/21 | 4,180 | 4,180 | 4,015 | 4,110 | -0.48% | 91,900 | 97億9240万 | +21.2% | - | 9.77 |
| 05/18 | 4,380 | 4,440 | 4,025 | 4,130 | -2.25% | 374,700 | 98億4005万 | +22.81% | - | 9.82 |
| 05/17 | 3,750 | 4,355 | 3,725 | 4,225 | +14.19% | 659,500 | 100億6640万 | +26.61% | - | 10.04 |
| 05/16 | 3,425 | 3,880 | 3,130 | 3,700 | +8.03% | 133,100 | 88億1554万 | +11.92% | - | 8.79 |
| 05/15 | 3,360 | 3,465 | 3,235 | 3,425 | +3.63% | 31,900 | 81億6033万 | +4.04% | - | 8.14 |
| 05/14 | 3,390 | 3,390 | 3,220 | 3,305 | -1.78% | 15,300 | 78億7442万 | +0.3% | - | 7.86 |
| 05/11 | 3,245 | 3,385 | 3,210 | 3,365 | +4.67% | 15,000 | 80億1738万 | +1.97% | - | 8 |
| 05/10 | 3,335 | 3,345 | 3,200 | 3,215 | -1.98% | 12,400 | 76億5999万 | -2.78% | - | 7.64 |
| 05/09 | 3,275 | 3,420 | 3,275 | 3,280 | +0.61% | 17,400 | 78億1486万 | -1.35% | - | 7.8 |
| 05/08 | 3,225 | 3,345 | 3,225 | 3,260 | +2.03% | 11,000 | 77億6721万 | -2.57% | - | 7.75 |
| 05/07 | 3,100 | 3,255 | 3,060 | 3,195 | +3.23% | 22,800 | 76億1234万 | -5.19% | - | 7.59 |
| 05/02 | 3,065 | 3,140 | 3,030 | 3,095 | +0.16% | 9,400 | 73億7408万 | -9.05% | - | 7.36 |
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 | |
| 2013年 12月期 | 9,550 12/11 | 4,100 12/19 | 666,600 12/11 | 105億8140万 | 45億4280万 | - | -37.12% 2/4 |
| 2014年 12月期 | 6,030 1/9 | 1,480 12/25 | 396,100 4/22 | 74億6514万 | 19億342万 | +21.48% 6/2 | -28.82% 3/20 |
| 2015年 12月期 | 2,250 10/30 | 1,020 8/25 | 344,200 10/30 | 28億9912万 | 13億1427万 | +43.13% 10/29 | -20.43% 12/22 |
| 2016年 12月期 | 3,690 12/19 | 793 10/12 | 1,494,700 11/7 | 85億5747万 | 10億2178万 | +180.51% 11/7 | -15.6% 2/17 |
| 2017年 12月期 | 5,370 3/3 | 2,000 10/19 10/10 | 269,900 10/27 | 124億5356万 | 47億6436万 | +28.83% 3/2 | -32.51% 4/12 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -70%（0.3倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 193%（2.93倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）