株価チャート
株価
2/26
- 前日 (2/25)
- 239
- 始値
- 239
- 高値
- 240
- 安値
- 239
- 終値 ±0%
- 239
- 出来高 +497.33%
- 44,800
乖離率
- 株価(5日)
移動平均値 - 0%
239 - 株価(25日)
移動平均値 - 0%
239 - 出来高(5日)
移動平均値 - +110.92%
21,240
2019/09/26~2020/02/26
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 | ||||||||||
02/26 | 239 | 240 | 239 | 239 | 0% | 44,800 | 93億6306万 | 0% | 15.33 | 0.74 |
02/25 | 239 | 239 | 239 | 239 | 0% | 7,500 | 93億6306万 | 0% | 15.33 | 0.74 |
02/21 | 239 | 239 | 239 | 239 | 0% | 3,900 | 93億6306万 | 0% | 15.33 | 0.74 |
02/20 | 239 | 239 | 239 | 239 | 0% | 36,500 | 93億6306万 | 0% | 15.33 | 0.74 |
02/19 | 239 | 239 | 239 | 239 | 0% | 13,500 | 93億6306万 | 0% | 15.33 | 0.74 |
02/18 | 239 | 239 | 239 | 239 | -0.42% | 5,000 | 93億6306万 | 0% | 15.33 | 0.74 |
02/17 | 240 | 240 | 239 | 240 | 0% | 11,300 | 94億224万 | +0.42% | 15.39 | 0.75 |
02/14 | 239 | 240 | 239 | 240 | +0.42% | 2,500 | 94億224万 | +0.42% | 15.39 | 0.75 |
02/13 | 239 | 239 | 239 | 239 | 0% | 3,600 | 93億6306万 | 0% | 15.33 | 0.74 |
02/12 | 239 | 240 | 239 | 239 | 0% | 19,600 | 93億6306万 | 0% | 15.33 | 0.74 |
02/10 | 239 | 239 | 239 | 239 | 0% | 9,200 | 93億6306万 | 0% | 15.33 | 0.74 |
02/07 | 239 | 239 | 239 | 239 | 0% | 5,900 | 93億6306万 | 0% | 15.33 | 0.74 |
02/06 | 239 | 239 | 239 | 239 | 0% | 3,400 | 93億6306万 | 0% | 15.33 | 0.74 |
02/05 | 239 | 239 | 239 | 239 | 0% | 2,100 | 93億6306万 | +0.42% | 15.33 | 0.74 |
02/04 | 239 | 239 | 238 | 239 | 0% | 20,000 | 93億6306万 | +0.42% | 15.33 | 0.74 |
02/03 | 239 | 239 | 238 | 239 | -0.42% | 7,600 | 93億6306万 | +0.42% | 15.33 | 0.74 |
01/31 | 239 | 240 | 239 | 240 | 0% | 3,300 | 94億224万 | +0.84% | 15.39 | 0.75 |
01/30 | 239 | 240 | 239 | 240 | +0.42% | 5,400 | 94億224万 | +0.84% | 15.39 | 0.75 |
01/29 | 239 | 240 | 239 | 239 | 0% | 4,900 | 93億6306万 | +0.42% | 15.33 | 0.74 |
01/28 | 239 | 240 | 238 | 239 | 0% | 32,600 | 93億6306万 | +0.42% | 15.33 | 0.74 |
01/27 | 238 | 239 | 238 | 239 | +0.42% | 417,100 | 93億6306万 | +0.42% | 15.33 | 0.74 |
01/24 | 239 | 239 | 238 | 238 | 0% | 24,500 | 93億2388万 | 0% | 15.26 | 0.74 |
01/23 | 238 | 238 | 238 | 238 | 0% | 12,900 | 93億2388万 | 0% | 15.26 | 0.74 |
01/22 | 238 | 238 | 238 | 238 | 0% | 14,500 | 93億2388万 | 0% | 15.26 | 0.74 |
01/21 | 239 | 239 | 238 | 238 | 0% | 21,300 | 93億2388万 | -0.42% | 15.26 | 0.74 |
01/20 | 238 | 238 | 238 | 238 | 0% | 13,000 | 93億2388万 | -0.42% | 15.26 | 0.74 |
01/17 | 238 | 239 | 238 | 238 | -0.42% | 17,900 | 93億2388万 | -0.42% | 15.26 | 0.74 |
01/16 | 238 | 239 | 238 | 239 | +0.42% | 17,000 | 93億6306万 | 0% | 15.33 | 0.74 |
01/15 | 239 | 239 | 238 | 238 | 0% | 15,200 | 93億2388万 | -0.42% | 15.26 | 0.74 |
01/14 | 238 | 238 | 238 | 238 | 0% | 14,100 | 93億2388万 | -0.42% | 15.26 | 0.74 |
01/10 | 238 | 239 | 238 | 238 | 0% | 35,800 | 93億2388万 | -0.42% | 15.26 | 0.74 |
01/09 | 238 | 239 | 238 | 238 | 0% | 47,500 | 93億2388万 | -0.42% | 15.26 | 0.74 |
01/08 | 239 | 239 | 238 | 238 | 0% | 45,600 | 93億2388万 | -0.42% | 15.26 | 0.74 |
01/07 | 239 | 239 | 238 | 238 | 0% | 11,800 | 93億2388万 | -0.42% | 15.26 | 0.74 |
01/06 | 238 | 239 | 238 | 238 | 0% | 15,900 | 93億2388万 | -0.42% | 15.26 | 0.74 |
2019 | ||||||||||
12/30 | 239 | 239 | 238 | 238 | -0.42% | 28,700 | 93億2388万 | -0.42% | 15.26 | 0.74 |
12/27 | 238 | 240 | 238 | 239 | +0.42% | 32,200 | 93億6306万 | 0% | 15.33 | 0.74 |
12/26 | 238 | 240 | 238 | 238 | 0% | 25,800 | 93億2388万 | -0.42% | 15.26 | 0.74 |
12/25 | 238 | 239 | 238 | 238 | 0% | 47,600 | 93億2388万 | -0.42% | 15.26 | 0.74 |
12/24 | 238 | 240 | 238 | 238 | -0.42% | 79,000 | 93億2388万 | -0.42% | 15.26 | 0.74 |
12/23 | 239 | 240 | 239 | 239 | 0% | 106,200 | 93億6306万 | 0% | 15.33 | 0.74 |
12/20 | 239 | 240 | 239 | 239 | 0% | 43,400 | 93億6306万 | 0% | 15.33 | 0.74 |
12/19 | 239 | 240 | 239 | 239 | 0% | 48,700 | 93億6306万 | 0% | 15.33 | 0.74 |
12/18 | 240 | 240 | 239 | 239 | 0% | 93,600 | 93億6306万 | 0% | 15.33 | 0.74 |
12/17 | 239 | 240 | 239 | 239 | 0% | 116,800 | 93億6306万 | -1.24% | 15.33 | 0.74 |
12/16 | 239 | 240 | 239 | 239 | 0% | 144,600 | 93億6306万 | -0.83% | 15.33 | 0.74 |
12/13 | 240 | 240 | 239 | 239 | -0.42% | 84,500 | 93億6306万 | +0.42% | 15.33 | 0.74 |
12/12 | 239 | 240 | 239 | 240 | 0% | 24,800 | 94億224万 | +2.13% | 15.39 | 0.75 |
12/11 | 239 | 240 | 239 | 240 | +0.42% | 36,800 | 94億224万 | +3.45% | 15.39 | 0.75 |
12/10 | 240 | 240 | 239 | 239 | -0.42% | 43,400 | 93億6306万 | +3.91% | 15.33 | 0.74 |
12/09 | 239 | 240 | 239 | 240 | +0.42% | 98,800 | 94億224万 | +5.73% | 15.39 | 0.75 |
12/06 | 239 | 240 | 239 | 239 | 0% | 44,200 | 93億6306万 | +6.7% | 15.33 | 0.74 |
12/05 | 240 | 240 | 239 | 239 | 0% | 85,600 | 93億6306万 | +8.14% | 15.33 | 0.74 |
12/04 | 240 | 240 | 239 | 239 | 0% | 762,000 | 93億6306万 | +9.63% | 15.33 | 0.74 |
12/03 | 239 | 240 | 239 | 239 | 0% | 388,300 | 93億6306万 | +11.16% | 15.33 | 0.74 |
12/02 | 239 | 240 | 239 | 239 | 0% | 175,300 | 93億6306万 | +12.74% | 15.33 | 0.74 |
11/29 | 239 | 239 | 239 | 239 | 0% | 78,400 | 93億6306万 | +14.35% | 15.33 | 0.74 |
11/28 | 240 | 240 | 239 | 239 | 0% | 177,500 | 93億6306万 | +16.02% | 15.33 | 0.74 |
11/27 | 240 | 240 | 239 | 239 | 0% | 169,600 | 93億6306万 | +17.73% | 15.33 | 0.74 |
11/26 | 240 | 240 | 239 | 239 | 0% | 164,700 | 93億6306万 | +19.5% | 15.33 | 0.74 |
11/25 | 239 | 240 | 239 | 239 | 0% | 193,400 | 93億6306万 | +21.94% | 15.33 | 0.74 |
11/22 | 239 | 240 | 239 | 239 | 0% | 275,000 | 93億6306万 | +23.83% | 15.33 | 0.74 |
11/21 | 239 | 240 | 239 | 239 | 0% | 188,600 | 93億6306万 | +25.79% | 15.33 | 0.74 |
11/20 | 239 | 240 | 239 | 239 | 0% | 294,100 | 93億6306万 | +27.81% | 15.33 | 0.74 |
11/19 | 239 | 240 | 239 | 239 | 0% | 258,500 | 93億6306万 | +29.89% | 15.33 | 0.74 |
11/18 | 239 | 240 | 239 | 239 | 0% | 618,700 | 93億6306万 | +31.32% | 15.33 | 0.74 |
11/15 | 239 | 240 | 239 | 239 | 0% | 722,000 | 93億6306万 | +34.27% | 15.33 | 0.74 |
11/14 | 239 | 240 | 239 | 239 | -20.33% | 2,254,000 | 93億6306万 | +36.57% | 15.33 | 0.74 |
11/13 | 272 | 300 | 238 | 300 | +36.36% | 7,585,500 | 117億5280万 | +75.44% | 19.24 | 0.93 |
11/12 | 220 | 220 | 220 | 220 | +29.41% | 496,000 | 86億1872万 | +33.33% | 14.11 | 0.68 |
11/11 | 170 | 173 | 170 | 170 | 0% | 122,900 | 66億5992万 | +4.94% | 10.9 | 0.53 |
11/08 | 169 | 170 | 168 | 170 | +1.8% | 72,100 | 66億5992万 | +4.94% | 10.9 | 0.53 |
11/07 | 170 | 170 | 167 | 167 | -2.34% | 139,000 | 65億4239万 | +3.73% | 10.71 | 0.52 |
11/06 | 168 | 173 | 167 | 171 | +0.59% | 159,800 | 66億9909万 | +6.88% | 10.97 | 0.53 |
11/05 | 168 | 172 | 167 | 170 | +3.03% | 217,400 | 66億5992万 | +6.92% | 10.9 | 0.53 |
11/01 | 163 | 170 | 159 | 165 | -1.2% | 496,600 | 64億6404万 | +3.77% | 10.58 | 0.51 |
10/31 | 188 | 190 | 166 | 167 | -2.34% | 1,730,100 | 65億4239万 | +5.7% | 10.71 | 0.52 |
10/30 | 165 | 179 | 165 | 171 | +5.56% | 1,165,800 | 66億9909万 | +8.92% | 10.97 | 0.53 |
10/29 | 163 | 164 | 162 | 162 | +0.62% | 74,300 | 63億4651万 | +3.85% | 10.39 | 0.5 |
10/28 | 163 | 163 | 161 | 161 | 0% | 47,600 | 63億733万 | +3.87% | 10.32 | 0.5 |
10/25 | 164 | 164 | 161 | 161 | -1.23% | 47,500 | 63億733万 | +4.55% | 10.32 | 0.5 |
10/24 | 166 | 167 | 162 | 163 | -0.61% | 110,500 | 63億8568万 | +6.54% | 10.45 | 0.51 |
10/23 | 160 | 164 | 160 | 164 | +3.14% | 80,900 | 64億2486万 | +7.19% | 10.52 | 0.51 |
10/21 | 159 | 161 | 158 | 159 | 0% | 77,200 | 62億2898万 | +5.3% | 10.2 | 0.49 |
10/18 | 161 | 162 | 158 | 159 | -1.24% | 79,700 | 62億2898万 | +5.3% | 10.2 | 0.49 |
10/17 | 163 | 165 | 160 | 161 | -1.83% | 161,700 | 63億733万 | +7.33% | 10.32 | 0.5 |
10/16 | 161 | 166 | 159 | 164 | +1.86% | 157,200 | 64億2486万 | +10.07% | 10.52 | 0.51 |
10/15 | 163 | 165 | 156 | 161 | -3.59% | 364,500 | 63億733万 | +8.78% | 10.32 | 0.5 |
10/11 | 171 | 174 | 160 | 167 | -2.91% | 606,100 | 65億4239万 | +13.61% | 10.71 | 0.52 |
10/10 | 159 | 176 | 155 | 172 | +9.55% | 1,083,700 | 67億3827万 | +17.81% | 11.03 | 0.54 |
10/09 | 149 | 157 | 149 | 157 | +5.37% | 217,100 | 61億5063万 | +8.28% | 10.07 | 0.49 |
10/08 | 149 | 151 | 149 | 149 | -0.67% | 35,400 | 58億3722万 | +3.47% | 9.56 | 0.46 |
10/07 | 149 | 152 | 148 | 150 | +1.35% | 59,800 | 58億7640万 | +4.17% | 9.62 | 0.47 |
10/04 | 149 | 150 | 148 | 148 | -0.67% | 28,500 | 57億9804万 | +3.5% | 9.49 | 0.46 |
10/03 | 149 | 151 | 148 | 149 | -1.32% | 66,100 | 58億3722万 | +4.2% | 9.56 | 0.46 |
10/02 | 151 | 153 | 150 | 151 | -1.31% | 74,400 | 59億1557万 | +5.59% | 9.68 | 0.47 |
10/01 | 151 | 155 | 150 | 153 | +2.68% | 241,700 | 59億9392万 | +7.75% | 9.81 | 0.48 |
09/30 | 150 | 150 | 147 | 149 | -0.67% | 61,800 | 58億3722万 | +5.67% | 9.56 | 0.47 |
09/27 | 155 | 155 | 150 | 150 | -1.96% | 174,000 | 58億7640万 | +6.38% | 9.62 | 0.47 |
09/26 | 148 | 153 | 146 | 153 | +4.08% | 132,500 | 59億9392万 | +9.29% | 9.81 | 0.48 |
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 | 272 4/3 | 168 11/22 | 398,000 2/23 | - | - | +22.89% 2/26 | -17.64% 6/8 |
2008年 3月期 | 358 10/18 | 201 1/22 | 819,000 6/14 | - | - | +33.96% 10/18 | -24.8% 1/22 |
2009年 3月期 | 301 4/22 | 96 10/8 | 1,037,000 4/22 | - | - | +20.63% 12/18 | -41.92% 10/8 |
2010年 3月期 | 190 7/30 | 128 11/19 | 523,000 7/30 | - | - | +23.02% 6/11 | -18.03% 11/19 |
2011年 3月期 | 255 3/30 | 95 3/16 3/15 | 768,000 3/28 | 99億6922万 | 37億1402万 | +68.46% 3/30 | -24.2% 3/15 |
2012年 3月期 | 359 4/14 | 105 11/24 11/22 | 1,553,000 4/14 | 140億3510万 | 41億497万 | +25.44% 1/26 | -27.94% 8/9 |
2013年 3月期 | 161 4/3 | 93 10/23 | 109,000 3/11 | 62億9429万 | 36億3583万 | +20.49% 4/24 | -14.41% 5/16 |
2014年 3月期 | 249 1/9 | 110 4/2 | 2,447,000 1/8 | 97億3465万 | 43億45万 | +43.59% 1/8 | -12.68% 6/7 |
2015年 3月期 | 215 12/5 | 148 5/20 | 642,000 7/29 | 84億542万 | 57億8606万 | +13.17% 7/29 | -8.57% 5/20 |
2016年 3月期 | 232 6/15 | 119 2/15 2/12 | 874,000 6/11 | 90億7004万 | 46億5230万 | +15.08% 6/15 | -17.52% 2/12 |
2017年 3月期 | 199 3/13 | 111 6/28 | 830,000 3/13 | 77億7990万 | 43億3954万 | +15.4% 1/26 | -10.37% 6/24 |
2018年 3月期 | 208 10/20 | 153 8/14 | 5,712,900 10/20 | 81億3176万 | 59億8153万 | +11.6% 10/20 | -6.85% 11/16 |
2019年 3月期 | 204 6/18 | 97 12/25 | 5,428,200 8/29 | 79億7538万 | 37億9221万 | +6.75% 1/25 | -25.61% 12/25 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%(0.9倍)
- 1985/12/26 vs 1984/12/28
- -15%(0.85倍)
- 1986/12/27 vs 1985/12/26
- 16%(1.16倍)
- 1987/12/28 vs 1986/12/27
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/28
- 63%(1.63倍)
- 1989/12/29 vs 1988/12/28
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/30
- -50%(0.5倍)
- 1993/12/30 vs 1992/12/30
- 59%(1.59倍)
- 1994/12/30 vs 1993/12/30
- 15%(1.15倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- 23%(1.23倍)
- 1997/12/30 vs 1996/12/30
- -68%(0.32倍)
- 1998/12/30 vs 1997/12/30
- -3%(0.97倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- -30%(0.7倍)
- 2003/12/30 vs 2002/12/30
- 82%(1.82倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- 54%(1.54倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 43%(1.43倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- -19%(0.81倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 109%(2.09倍)