株価チャート
株価
3/26
- 前日 (3/25)
- 65
- 始値
- 65
- 高値
- 66
- 安値
- 65
- 終値 ±0%
- 65
- 出来高 +240.65%
- 18,269,600
乖離率
- 株価(5日)
移動平均値 - 0%
65 - 株価(25日)
移動平均値 - 0%
65 - 出来高(5日)
移動平均値 - +168.5%
6,804,260
2018/10/25~2019/03/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2019 | ||||||||||
03/26 | 65 | 66 | 65 | 65 | 0% | 18,269,600 | 1250億1716万 | 0% | - | 1.73 |
03/25 | 65 | 66 | 65 | 65 | 0% | 5,363,200 | 1250億1716万 | 0% | - | 1.73 |
03/22 | 66 | 66 | 65 | 65 | 0% | 4,065,900 | 1250億1716万 | 0% | - | 1.73 |
03/20 | 65 | 66 | 65 | 65 | 0% | 3,892,000 | 1250億1716万 | 0% | - | 1.73 |
03/19 | 66 | 66 | 65 | 65 | -1.52% | 2,430,600 | 1250億1716万 | 0% | - | 1.73 |
03/18 | 65 | 66 | 65 | 66 | 0% | 4,288,100 | 1269億4050万 | +1.54% | - | 1.75 |
03/15 | 65 | 66 | 65 | 66 | +1.54% | 14,740,200 | 1269億4050万 | +1.54% | - | 1.75 |
03/14 | 65 | 66 | 65 | 65 | 0% | 6,119,700 | 1250億1716万 | 0% | - | 1.73 |
03/13 | 65 | 66 | 65 | 65 | 0% | 5,509,400 | 1250億1716万 | 0% | - | 1.73 |
03/12 | 65 | 66 | 65 | 65 | 0% | 2,735,000 | 1250億1716万 | 0% | - | 1.73 |
03/11 | 66 | 66 | 65 | 65 | 0% | 3,817,900 | 249億1716万 | 0% | - | 1.73 |
03/08 | 66 | 66 | 65 | 65 | -1.52% | 1,905,000 | 249億1716万 | 0% | - | 1.73 |
03/07 | 65 | 66 | 65 | 66 | +1.54% | 1,235,600 | 253億50万 | +1.54% | - | 1.75 |
03/06 | 65 | 66 | 65 | 65 | 0% | 1,278,300 | 249億1716万 | 0% | - | 1.73 |
03/05 | 65 | 66 | 65 | 65 | -1.52% | 1,185,700 | 249億1716万 | 0% | - | 1.73 |
03/04 | 66 | 66 | 65 | 66 | +1.54% | 1,311,900 | 253億50万 | +1.54% | - | 1.75 |
03/01 | 65 | 66 | 65 | 65 | 0% | 1,074,100 | 249億1716万 | 0% | - | 1.73 |
02/28 | 65 | 66 | 65 | 65 | 0% | 1,372,700 | 249億1716万 | 0% | - | 1.73 |
02/27 | 65 | 66 | 65 | 65 | 0% | 1,378,600 | 249億1716万 | 0% | - | 1.73 |
02/26 | 65 | 66 | 65 | 65 | 0% | 1,698,300 | 249億1716万 | 0% | - | 1.73 |
02/25 | 65 | 66 | 65 | 65 | 0% | 1,264,700 | 249億1716万 | 0% | - | 1.73 |
02/22 | 66 | 66 | 65 | 65 | 0% | 1,409,500 | 249億1716万 | 0% | - | 1.73 |
02/21 | 65 | 66 | 65 | 65 | -1.52% | 2,121,600 | 249億1716万 | 0% | - | 1.73 |
02/20 | 66 | 66 | 65 | 66 | 0% | 2,604,100 | 253億50万 | +1.54% | - | 1.75 |
02/19 | 66 | 66 | 65 | 66 | 0% | 1,788,100 | 253億50万 | +1.54% | - | 1.75 |
02/18 | 65 | 66 | 65 | 66 | +1.54% | 1,549,800 | 253億50万 | +1.54% | - | 1.75 |
02/15 | 66 | 66 | 65 | 65 | 0% | 2,233,500 | 249億1716万 | 0% | - | 1.73 |
02/14 | 65 | 66 | 65 | 65 | 0% | 971,600 | 249億1716万 | 0% | - | 1.73 |
02/13 | 65 | 66 | 65 | 65 | 0% | 1,519,500 | 249億1716万 | 0% | - | 1.73 |
02/12 | 65 | 66 | 65 | 65 | 0% | 2,021,600 | 249億1716万 | 0% | - | 1.73 |
02/08 | 65 | 66 | 65 | 65 | 0% | 3,123,600 | 249億1716万 | 0% | - | 1.73 |
02/07 | 65 | 66 | 65 | 65 | 0% | 2,461,600 | 249億1716万 | 0% | - | 1.73 |
02/06 | 65 | 66 | 65 | 65 | 0% | 2,682,500 | 249億1716万 | 0% | - | 1.73 |
02/05 | 65 | 66 | 65 | 65 | 0% | 2,291,400 | 249億1716万 | 0% | - | 1.73 |
02/04 | 65 | 66 | 65 | 65 | -1.52% | 2,331,500 | 249億1716万 | 0% | - | 1.73 |
02/01 | 65 | 66 | 65 | 66 | +1.54% | 1,912,300 | 253億50万 | +3.13% | - | 1.75 |
01/31 | 65 | 66 | 65 | 65 | 0% | 1,848,600 | 249億1716万 | +1.56% | - | 1.73 |
01/30 | 66 | 66 | 65 | 65 | 0% | 1,896,200 | 249億1716万 | +1.56% | - | 1.73 |
01/29 | 65 | 66 | 65 | 65 | 0% | 1,471,400 | 249億1716万 | +1.56% | - | 1.73 |
01/28 | 66 | 66 | 65 | 65 | -1.52% | 2,559,600 | 249億1716万 | +1.56% | - | 1.73 |
01/25 | 65 | 66 | 64 | 66 | +3.13% | 10,609,100 | 253億50万 | +3.13% | - | 1.75 |
01/24 | 64 | 65 | 64 | 64 | 0% | 1,428,300 | 245億3381万 | 0% | - | 1.7 |
01/23 | 65 | 65 | 64 | 64 | -1.54% | 1,554,900 | 245億3381万 | 0% | - | 1.7 |
01/22 | 64 | 65 | 64 | 65 | +1.56% | 1,188,500 | 249億1716万 | +1.56% | - | 1.73 |
01/21 | 64 | 65 | 64 | 64 | -1.54% | 1,594,700 | 245億3381万 | 0% | - | 1.7 |
01/18 | 64 | 65 | 64 | 65 | 0% | 1,913,500 | 249億1716万 | 0% | - | 1.73 |
01/17 | 64 | 65 | 64 | 65 | +1.56% | 2,614,400 | 249億1716万 | -1.52% | - | 1.73 |
01/16 | 64 | 65 | 64 | 64 | 0% | 3,178,200 | 245億3381万 | -4.48% | - | 1.7 |
01/15 | 64 | 65 | 64 | 64 | 0% | 4,929,700 | 245億3381万 | -5.88% | - | 1.7 |
01/11 | 64 | 65 | 64 | 64 | -1.54% | 3,159,000 | 245億3381万 | -7.25% | - | 1.7 |
01/10 | 64 | 65 | 64 | 65 | +1.56% | 1,806,300 | 249億1716万 | -7.14% | - | 1.73 |
01/09 | 64 | 65 | 64 | 64 | -1.54% | 1,974,800 | 245億3381万 | -9.86% | - | 1.7 |
01/08 | 65 | 65 | 64 | 65 | +1.56% | 2,176,300 | 249億1716万 | -9.72% | - | 1.73 |
01/07 | 65 | 65 | 64 | 64 | -1.54% | 2,009,200 | 245億3381万 | -12.33% | - | 1.7 |
01/04 | 64 | 65 | 63 | 65 | +1.56% | 16,742,100 | 249億1716万 | -13.33% | - | 1.73 |
2018 | ||||||||||
12/28 | 64 | 64 | 63 | 64 | 0% | 6,335,200 | 245億3381万 | -15.79% | - | 0.34 |
12/27 | 63 | 64 | 63 | 64 | +1.59% | 4,393,500 | 245億3381万 | -16.88% | - | 0.34 |
12/26 | 64 | 64 | 63 | 63 | 0% | 7,215,000 | 241億5047万 | -19.23% | - | 0.33 |
12/25 | 63 | 64 | 63 | 63 | -1.56% | 8,393,400 | 241億5047万 | -20.25% | - | 0.33 |
12/21 | 63 | 64 | 63 | 64 | 0% | 5,285,500 | 245億3381万 | -20% | - | 0.34 |
12/20 | 63 | 64 | 63 | 64 | +1.59% | 6,953,900 | 245億3381万 | -21.95% | - | 0.34 |
12/19 | 63 | 64 | 63 | 63 | 0% | 4,610,100 | 241億5047万 | -24.1% | - | 0.33 |
12/18 | 63 | 64 | 63 | 63 | 0% | 7,582,100 | 241億5047万 | -25% | - | 0.33 |
12/17 | 64 | 64 | 63 | 63 | 0% | 5,255,400 | 241億5047万 | -26.74% | - | 0.33 |
12/14 | 63 | 64 | 63 | 63 | 0% | 6,405,800 | 241億5047万 | -27.59% | - | 0.33 |
12/13 | 63 | 64 | 63 | 63 | -1.56% | 38,416,100 | 241億5047万 | -28.41% | - | 0.33 |
12/12 | 64 | 64 | 63 | 64 | 0% | 4,380,300 | 245億3381万 | -28.89% | - | 0.34 |
12/11 | 64 | 65 | 63 | 64 | 0% | 14,781,600 | 245億3381万 | -29.67% | - | 0.34 |
12/10 | 63 | 65 | 62 | 64 | -27.27% | 57,717,900 | 245億3381万 | -30.43% | - | 0.34 |
12/07 | 90 | 90 | 87 | 88 | -1.12% | 2,329,400 | 337億3400万 | -6.38% | - | 0.46 |
12/06 | 89 | 90 | 87 | 89 | -1.11% | 3,908,100 | 341億1734万 | -5.32% | - | 0.47 |
12/05 | 90 | 91 | 88 | 90 | 0% | 3,042,000 | 345億68万 | -5.26% | - | 0.47 |
12/04 | 91 | 92 | 89 | 90 | -1.1% | 2,721,800 | 345億68万 | -5.26% | - | 0.47 |
12/03 | 93 | 93 | 91 | 91 | -1.09% | 4,068,700 | 348億8402万 | -4.21% | - | 0.48 |
11/30 | 93 | 96 | 91 | 92 | -1.08% | 3,869,400 | 352億6736万 | -4.17% | - | 0.48 |
11/29 | 95 | 96 | 92 | 93 | -1.06% | 2,338,200 | 356億5070万 | -3.13% | - | 0.49 |
11/28 | 93 | 95 | 92 | 94 | +3.3% | 2,253,300 | 360億3404万 | -3.09% | - | 0.49 |
11/27 | 95 | 96 | 91 | 91 | -3.19% | 4,411,700 | 348億8402万 | -6.19% | - | 0.48 |
11/26 | 92 | 94 | 91 | 94 | +2.17% | 2,051,500 | 360億3404万 | -4.08% | - | 0.49 |
11/22 | 91 | 92 | 90 | 92 | 0% | 2,802,400 | 352億6736万 | -7.07% | - | 0.48 |
11/21 | 91 | 94 | 91 | 92 | -1.08% | 2,895,100 | 352億6736万 | -7.07% | - | 0.48 |
11/20 | 92 | 93 | 91 | 93 | 0% | 2,272,300 | 356億5070万 | -7% | - | 0.49 |
11/19 | 95 | 95 | 92 | 93 | -1.06% | 3,678,900 | 356億5070万 | -7.92% | - | 0.49 |
11/16 | 94 | 95 | 94 | 94 | -1.05% | 989,500 | 360億3404万 | -7.84% | - | 0.49 |
11/15 | 94 | 96 | 94 | 95 | -1.04% | 3,074,800 | 364億1738万 | -6.86% | - | 0.5 |
11/14 | 97 | 97 | 94 | 96 | 0% | 2,965,500 | 368億72万 | -6.8% | - | 0.5 |
11/13 | 95 | 97 | 95 | 96 | -1.03% | 2,486,600 | 368億72万 | -7.69% | - | 0.5 |
11/12 | 95 | 98 | 95 | 97 | +1.04% | 3,136,400 | 371億8407万 | -6.73% | - | 0.51 |
11/09 | 92 | 96 | 92 | 96 | +3.23% | 6,555,800 | 368億72万 | -8.57% | - | 0.5 |
11/08 | 95 | 97 | 92 | 93 | -4.12% | 8,231,400 | 356億5070万 | -12.26% | - | 0.49 |
11/07 | 95 | 99 | 94 | 97 | +1.04% | 7,256,500 | 371億8407万 | -9.35% | - | 0.51 |
11/06 | 98 | 99 | 96 | 96 | -4.95% | 6,310,700 | 368億72万 | -11.11% | - | 0.5 |
11/05 | 99 | 102 | 98 | 101 | +1% | 4,462,900 | 387億1743万 | -7.34% | - | 0.53 |
11/02 | 99 | 101 | 99 | 100 | -0.99% | 3,408,300 | 383億3409万 | -9.09% | - | 0.52 |
11/01 | 100 | 102 | 99 | 101 | 0% | 4,113,500 | 387億1743万 | -8.18% | - | 0.53 |
10/31 | 101 | 102 | 99 | 101 | 0% | 4,661,200 | 387億1743万 | -9.01% | - | 0.53 |
10/30 | 97 | 102 | 96 | 101 | +3.06% | 4,387,200 | 387億1743万 | -9.01% | - | 0.53 |
10/29 | 100 | 101 | 96 | 98 | -2% | 5,680,700 | 375億6741万 | -12.5% | - | 0.51 |
10/26 | 102 | 103 | 99 | 100 | -0.99% | 5,276,700 | 383億3409万 | -10.71% | - | 0.52 |
10/25 | 106 | 106 | 101 | 101 | -6.48% | 3,941,300 | 387億1743万 | -9.82% | - | 0.53 |
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 3月期 | 1,837 6/11 | 722 1/23 | 11,162,200 3/4 | - | - | +40.19% 2/15 | -23.71% 1/22 |
2009年 3月期 | 1,102 5/13 | 82 3/10 | 18,144,500 2/13 | - | - | +104.95% 4/10 | -53.36% 10/27 |
2010年 3月期 | 415 4/24 | 131 4/1 | 81,982,100 4/23 | - | - | +20.75% 2/4 | -28.14% 7/13 |
2011年 3月期 | 452 3/1 | 240 9/2 9/1 | 33,882,100 5/14 | 1473億9403万 | 782億6232万 | +15.75% 2/18 | -22.38% 3/15 |
2012年 3月期 | 434 3/29 | 287 9/26 | 19,539,800 11/30 | 1415億2436万 | 935億8869万 | +13.51% 11/30 | -12.21% 9/26 |
2013年 3月期 | 434 4/2 | 153 10/11 | 53,328,300 2/4 | 1415億2436万 | 498億9222万 | +17.62% 4/15 | -25.68% 10/10 |
2014年 3月期 | 313 5/14 | 146 9/2 | 131,835,200 11/13 | 1020億6710万 | 476億957万 | +40.92% 5/14 | -16.52% 6/7 |
2015年 3月期 | 352 9/4 9/3 他2件 | 201 5/13 | 37,034,300 9/17 | 1310億2264万 | 748億1691万 | +20.16% 8/25 | -12.19% 10/14 |
2016年 3月期 | 392 11/30 | 203 8/25 | 47,542,300 12/3 | 1459億1158万 | 755億6135万 | +20.8% 10/13 | -21.9% 2/12 |
2017年 3月期 | 338 4/11 | 162 7/8 | 24,366,600 4/11 | 1258億1152万 | 603億19万 | +21.81% 8/9 | -21.54% 5/20 |
2018年 3月期 | 258 1/15 | 168 3/26 | 26,885,000 9/20 | 989億196万 | 644億127万 | +11.65% 1/12 | -16.58% 2/15 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -22%(0.78倍)
- 1985/12/28 vs 1984/12/28
- -34%(0.66倍)
- 1986/12/27 vs 1985/12/28
- 46%(1.46倍)
- 1987/12/28 vs 1986/12/27
- 15%(1.15倍)
- 1988/12/28 vs 1987/12/28
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/28
- 77%(1.77倍)
- 1990/12/28 vs 1989/12/29
- -29%(0.71倍)
- 1991/12/30 vs 1990/12/28
- -12%(0.88倍)
- 1992/12/30 vs 1991/12/30
- -22%(0.78倍)
- 1993/12/30 vs 1992/12/30
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/30
- -15%(0.85倍)
- 1995/12/29 vs 1994/12/30
- -21%(0.79倍)
- 1996/12/30 vs 1995/12/29
- 17%(1.17倍)
- 1997/12/30 vs 1996/12/30
- -9%(0.91倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- 42%(1.42倍)
- 2000/12/29 vs 1999/12/30
- 13%(1.13倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- -22%(0.78倍)
- 2003/12/30 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/30
- -32%(0.68倍)
- 2005/12/30 vs 2004/12/30
- -18%(0.82倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/28
- -84%(0.16倍)
- 2009/12/30 vs 2008/12/30
- 75%(1.75倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- -38%(0.62倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 45%(1.45倍)
- 2016/12/30 vs 2015/12/30
- -30%(0.7倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -72%(0.28倍)