株価チャート
株価
9/25
- 前日 (9/21)
- 1,314
- 始値
- 1,297
- 高値
- 1,325
- 安値
- 1,277
- 終値 -0.53%
- 1,307
- 出来高 -39.58%
- 2,900
乖離率
- 株価(5日)
移動平均値 - -1.28%
1,324 - 株価(25日)
移動平均値 - +4.39%
1,252 - 出来高(5日)
移動平均値 - -70.04%
9,680
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 | 1,297 | 1,325 | 1,277 | 1,307 | -0.53% | 2,900 | 47億8330万 | +4.39% | 4.29 | 0.67 |
09/21 | 1,280 | 1,340 | 1,280 | 1,314 | +2.5% | 4,800 | 48億892万 | +5.37% | 4.31 | 0.68 |
09/20 | 1,335 | 1,335 | 1,279 | 1,282 | -3.97% | 4,500 | 46億9181万 | +3.14% | 4.21 | 0.66 |
09/19 | 1,396 | 1,446 | 1,333 | 1,335 | -3.47% | 12,600 | 48億8577万 | +7.57% | 4.38 | 0.69 |
09/18 | 1,295 | 1,383 | 1,265 | 1,383 | +10.91% | 23,600 | 50億6144万 | +11.71% | 4.54 | 0.71 |
09/14 | 1,220 | 1,248 | 1,220 | 1,247 | +2.21% | 3,800 | 45億6372万 | +1.14% | 4.09 | 0.64 |
09/13 | 1,207 | 1,237 | 1,207 | 1,220 | -0.57% | 3,900 | 44億6490万 | -2.24% | 4 | 0.63 |
09/12 | 1,227 | 1,237 | 1,215 | 1,227 | +0.57% | 3,000 | 44億9052万 | -2.85% | 4.02 | 0.63 |
09/11 | 1,211 | 1,233 | 1,211 | 1,220 | +0.16% | 6,600 | 44億6490万 | -4.69% | 4 | 0.63 |
09/10 | 1,221 | 1,225 | 1,204 | 1,218 | -1.22% | 6,000 | 44億5758万 | -6.02% | 4 | 0.63 |
09/07 | 1,239 | 1,239 | 1,206 | 1,233 | -0.48% | 7,700 | 45億1248万 | -6.16% | 4.04 | 0.63 |
09/06 | 1,228 | 1,239 | 1,209 | 1,239 | -1.51% | 3,700 | 45億3444万 | -6.98% | 4.06 | 0.64 |
09/05 | 1,239 | 1,273 | 1,223 | 1,258 | +2.44% | 5,500 | 46億397万 | -6.88% | 4.13 | 0.65 |
09/04 | 1,216 | 1,245 | 1,216 | 1,228 | -1.21% | 2,500 | 44億9418万 | -10.3% | 4.03 | 0.63 |
09/03 | 1,271 | 1,271 | 1,236 | 1,243 | -1.58% | 1,800 | 45億4908万 | -10.45% | 4.08 | 0.64 |
08/31 | 1,287 | 1,287 | 1,258 | 1,263 | -1.86% | 1,700 | 46億2227万 | -10.23% | 4.14 | 0.65 |
08/30 | 1,277 | 1,287 | 1,226 | 1,287 | +1.42% | 24,800 | 47億1011万 | -9.68% | 4.22 | 0.66 |
08/29 | 1,252 | 1,270 | 1,250 | 1,269 | +0.4% | 5,800 | 46億4423万 | -12.06% | 4.16 | 0.65 |
08/28 | 1,235 | 1,270 | 1,232 | 1,264 | +2.68% | 14,300 | 46億2593万 | -13.25% | 4.15 | 0.65 |
08/27 | 1,202 | 1,237 | 1,200 | 1,231 | +2.41% | 15,100 | 45億516万 | -16.26% | 4.04 | 0.63 |
08/24 | 1,219 | 1,219 | 1,200 | 1,202 | -0.99% | 4,100 | 43億9903万 | -18.89% | 3.94 | 0.62 |
08/23 | 1,230 | 1,235 | 1,211 | 1,214 | +1.17% | 10,200 | 44億4294万 | -18.85% | 3.98 | 0.62 |
08/22 | 1,200 | 1,224 | 1,190 | 1,200 | 0% | 10,500 | 43億9171万 | -20.53% | 3.94 | 0.62 |
08/21 | 1,205 | 1,205 | 1,200 | 1,200 | -0.41% | 2,100 | 43億9171万 | -21.21% | 3.94 | 0.62 |
08/20 | 1,202 | 1,207 | 1,202 | 1,205 | +0.33% | 4,200 | 44億1001万 | -21.55% | 3.95 | 0.62 |
08/17 | 1,207 | 1,218 | 1,196 | 1,201 | -0.5% | 6,700 | 43億9537万 | -22.42% | 3.94 | 0.62 |
08/16 | 1,260 | 1,260 | 1,184 | 1,207 | -1.87% | 29,400 | 44億1733万 | -22.68% | 3.96 | 0.62 |
08/15 | 1,263 | 1,266 | 1,230 | 1,230 | -2.07% | 12,200 | 45億150万 | -21.86% | 4.03 | 0.63 |
08/14 | 1,272 | 1,279 | 1,241 | 1,256 | -0.4% | 31,500 | 45億9665万 | -20.81% | 4.12 | 0.65 |
08/13 | 1,252 | 1,293 | 1,241 | 1,261 | -21.77% | 96,700 | 46億1495万 | -21.04% | 4.14 | 0.65 |
08/10 | 1,641 | 1,641 | 1,600 | 1,612 | +0.12% | 4,000 | 58億9953万 | +0.44% | 5.29 | 0.83 |
08/09 | 1,641 | 1,641 | 1,601 | 1,610 | -1.71% | 2,900 | 58億9221万 | +0.75% | 5.28 | 0.83 |
08/08 | 1,632 | 1,650 | 1,600 | 1,638 | -0.24% | 6,700 | 59億9468万 | +2.82% | 5.37 | 0.84 |
08/07 | 1,654 | 1,654 | 1,630 | 1,642 | -1.38% | 3,100 | 60億932万 | +3.34% | 5.39 | 0.84 |
08/06 | 1,693 | 1,693 | 1,665 | 1,665 | -1.3% | 4,200 | 60億9350万 | +4.98% | 5.46 | 0.86 |
08/03 | 1,720 | 1,740 | 1,687 | 1,687 | -0.53% | 4,800 | 61億7401万 | +6.57% | 5.53 | 0.87 |
08/02 | 1,701 | 1,702 | 1,691 | 1,696 | -1.62% | 2,400 | 62億695万 | +7.41% | 5.56 | 0.87 |
08/01 | 1,680 | 1,735 | 1,663 | 1,724 | +2.01% | 6,800 | 63億942万 | +9.46% | 5.66 | 0.89 |
07/31 | 1,686 | 1,711 | 1,675 | 1,690 | -1.23% | 10,200 | 61億8499万 | +7.64% | 5.54 | 0.87 |
07/30 | 1,742 | 1,758 | 1,711 | 1,711 | -0.81% | 8,200 | 62億6184万 | +9.26% | 5.61 | 0.88 |
07/27 | 1,744 | 1,774 | 1,705 | 1,725 | -1.15% | 11,500 | 63億1308万 | +10.29% | 5.66 | 0.89 |
07/26 | 1,618 | 1,925 | 1,618 | 1,745 | +7.92% | 56,600 | 63億8628万 | +11.86% | 5.72 | 0.9 |
07/25 | 1,591 | 1,617 | 1,571 | 1,617 | +2.73% | 7,700 | 59億1783万 | +4.05% | 5.3 | 0.83 |
07/24 | 1,538 | 1,580 | 1,538 | 1,574 | +1.94% | 2,300 | 57億6046万 | +1.35% | 5.16 | 0.81 |
07/23 | 1,551 | 1,570 | 1,532 | 1,544 | -0.9% | 4,000 | 56億5066万 | -0.77% | 5.06 | 0.79 |
07/20 | 1,536 | 1,597 | 1,536 | 1,558 | +0.39% | 4,200 | 57億190万 | -0.32% | 5.11 | 0.8 |
07/19 | 1,547 | 1,552 | 1,536 | 1,552 | +1.11% | 4,000 | 56億7994万 | -0.96% | 5.09 | 0.8 |
07/18 | 1,515 | 1,545 | 1,511 | 1,535 | +1.93% | 3,500 | 56億1773万 | -2.23% | 5.04 | 0.79 |
07/17 | 1,540 | 1,540 | 1,500 | 1,506 | -1.25% | 16,500 | 55億1159万 | -4.26% | 4.94 | 0.77 |
07/13 | 1,511 | 1,540 | 1,511 | 1,525 | +1.33% | 8,600 | 55億8113万 | -3.36% | 5 | 0.78 |
07/12 | 1,515 | 1,520 | 1,487 | 1,505 | -1.76% | 10,800 | 55億793万 | -4.93% | 4.94 | 0.77 |
07/11 | 1,540 | 1,540 | 1,480 | 1,532 | -0.52% | 7,500 | 56億675万 | -3.47% | 5.03 | 0.79 |
07/10 | 1,544 | 1,544 | 1,530 | 1,540 | +1.05% | 8,900 | 56億3603万 | -3.14% | 5.05 | 0.79 |
07/09 | 1,490 | 1,556 | 1,490 | 1,524 | +3.39% | 5,400 | 55億7747万 | -4.33% | 5 | 0.78 |
07/06 | 1,450 | 1,490 | 1,443 | 1,474 | +2.72% | 7,200 | 53億9448万 | -7.7% | 4.84 | 0.76 |
07/05 | 1,500 | 1,500 | 1,420 | 1,435 | -3.56% | 11,900 | 52億5175万 | -10.48% | 4.71 | 0.74 |
07/04 | 1,511 | 1,511 | 1,488 | 1,488 | -2.17% | 6,000 | 54億4572万 | -7.52% | 4.88 | 0.77 |
07/03 | 1,591 | 1,591 | 1,470 | 1,521 | -4.16% | 9,200 | 55億6649万 | -5.82% | 4.99 | 0.78 |
07/02 | 1,598 | 1,600 | 1,587 | 1,587 | +0.19% | 2,100 | 58億803万 | -2.04% | 5.21 | 0.82 |
06/29 | 1,594 | 1,596 | 1,578 | 1,584 | +0.25% | 3,200 | 57億9705万 | -2.46% | 5.2 | 0.81 |
06/28 | 1,594 | 1,594 | 1,563 | 1,580 | -0.88% | 5,600 | 57億8242万 | -3.01% | 5.18 | 0.81 |
06/27 | 1,588 | 1,603 | 1,584 | 1,594 | -0.62% | 5,700 | 58億3365万 | -2.51% | 5.23 | 0.82 |
06/26 | 1,585 | 1,619 | 1,585 | 1,604 | +0.12% | 5,700 | 58億7025万 | -2.25% | 5.26 | 0.82 |
06/25 | 1,658 | 1,667 | 1,600 | 1,602 | -3.26% | 8,600 | 58億6293万 | -2.79% | 5.25 | 0.82 |
06/22 | 1,632 | 1,656 | 1,616 | 1,656 | +2.22% | 6,600 | 60億6056万 | +0.06% | 5.43 | 0.85 |
06/21 | 1,600 | 1,644 | 1,592 | 1,620 | +2.14% | 10,000 | 59億2881万 | -2.35% | 5.31 | 0.83 |
06/20 | 1,611 | 1,611 | 1,560 | 1,586 | -1.49% | 13,800 | 58億437万 | -4.63% | 5.2 | 0.82 |
06/19 | 1,647 | 1,680 | 1,610 | 1,610 | -2.19% | 14,300 | 58億9221万 | -3.54% | 5.28 | 0.83 |
06/18 | 1,714 | 1,714 | 1,627 | 1,646 | -4.41% | 16,600 | 60億2396万 | -1.85% | 5.4 | 0.85 |
06/15 | 1,654 | 1,744 | 1,643 | 1,722 | +5.13% | 11,900 | 63億210万 | +2.07% | 5.65 | 0.89 |
06/14 | 1,625 | 1,645 | 1,625 | 1,638 | +0.31% | 5,200 | 59億9468万 | -3.59% | 5.37 | 0.84 |
06/13 | 1,631 | 1,637 | 1,622 | 1,633 | +0.74% | 3,900 | 59億7638万 | -4.89% | 5.36 | 0.84 |
06/12 | 1,633 | 1,633 | 1,617 | 1,621 | -0.61% | 6,500 | 59億3247万 | -6.57% | 5.32 | 0.83 |
06/11 | 1,653 | 1,653 | 1,618 | 1,631 | -0.12% | 3,100 | 59億6906万 | -6.85% | 5.35 | 0.84 |
06/08 | 1,614 | 1,638 | 1,614 | 1,633 | +0.93% | 6,000 | 59億7638万 | -7.37% | 5.36 | 0.84 |
06/07 | 1,635 | 1,635 | 1,605 | 1,618 | +1% | 5,600 | 59億2149万 | -8.9% | 5.31 | 0.83 |
06/06 | 1,625 | 1,625 | 1,591 | 1,602 | -0.8% | 6,100 | 58億6293万 | -10.45% | 5.25 | 0.82 |
06/05 | 1,650 | 1,650 | 1,612 | 1,615 | -0.98% | 8,500 | 59億1051万 | -10.43% | 5.3 | 0.83 |
06/04 | 1,613 | 1,645 | 1,613 | 1,631 | +1.24% | 3,200 | 59億6906万 | -10.19% | 5.35 | 0.84 |
06/01 | 1,605 | 1,616 | 1,587 | 1,611 | +0.44% | 3,800 | 58億9587万 | -11.92% | 5.28 | 0.83 |
05/31 | 1,635 | 1,635 | 1,593 | 1,604 | -1.11% | 9,800 | 58億7025万 | -12.97% | 5.26 | 0.82 |
05/30 | 1,622 | 1,650 | 1,609 | 1,622 | -2.41% | 11,500 | 59億3613万 | -12.7% | 5.32 | 0.83 |
05/29 | 1,680 | 1,695 | 1,650 | 1,662 | -1.25% | 8,100 | 60億8252万 | -11.22% | 5.45 | 0.85 |
05/28 | 1,717 | 1,717 | 1,678 | 1,683 | -1% | 7,800 | 61億5937万 | -10.57% | 5.52 | 0.87 |
05/25 | 1,713 | 1,714 | 1,700 | 1,700 | -1.45% | 10,800 | 62億2159万 | -10.05% | 5.58 | 0.87 |
05/24 | 1,758 | 1,758 | 1,725 | 1,725 | -1.82% | 18,600 | 63億1308万 | -9.11% | 5.66 | 0.89 |
05/23 | 1,754 | 1,774 | 1,754 | 1,757 | -0.28% | 5,400 | 64億3019万 | -7.96% | 5.76 | 0.9 |
05/22 | 1,761 | 1,785 | 1,756 | 1,762 | -0.73% | 5,300 | 64億4849万 | -8.28% | 5.78 | 0.91 |
05/21 | 1,752 | 1,784 | 1,752 | 1,775 | +0.91% | 5,400 | 64億9607万 | -8.13% | 5.82 | 0.91 |
05/18 | 1,767 | 1,768 | 1,736 | 1,759 | +1.03% | 4,200 | 64億3751万 | -9.52% | 5.77 | 0.9 |
05/17 | 1,713 | 1,769 | 1,694 | 1,741 | +0.99% | 17,800 | 63億7164万 | -11.04% | 5.71 | 0.9 |
05/16 | 1,797 | 1,797 | 1,698 | 1,724 | -4.17% | 37,300 | 63億942万 | -12.4% | 5.66 | 0.89 |
05/15 | 1,921 | 1,933 | 1,782 | 1,799 | -5.42% | 33,900 | 65億8390万 | -9.23% | 5.9 | 0.92 |
05/14 | 2,027 | 2,119 | 1,850 | 1,902 | -6.72% | 57,800 | 69億6086万 | -4.57% | 6.24 | 0.98 |
05/11 | 2,102 | 2,102 | 2,003 | 2,039 | -2.3% | 8,700 | 74億6225万 | +1.85% | 6.69 | 1.05 |
05/10 | 2,142 | 2,178 | 2,083 | 2,087 | +0.82% | 6,700 | 76億3791万 | +4.04% | 6.85 | 1.07 |
05/09 | 2,002 | 2,125 | 2,002 | 2,070 | +2.48% | 9,900 | 75億7570万 | +2.99% | 6.79 | 1.06 |
05/08 | 1,985 | 2,030 | 1,952 | 2,020 | +3.86% | 8,400 | 73億9271万 | +0.05% | 6.63 | 1.04 |
05/07 | 1,962 | 1,972 | 1,945 | 1,945 | -0.26% | 1,900 | 71億1823万 | -4.05% | 6.38 | 1 |
05/02 | 1,952 | 1,969 | 1,916 | 1,950 | -0.1% | 6,700 | 71億3653万 | -4.46% | 6.4 | 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 | |
2008年 3月期 | 1,925 770 8/1 | 900 360 1/17 | 8,800 22,000 1/16 22,000 8/2 | - | - | +35.3% 8/1 | -21.93% 5/25 |
2009年 3月期 | 1,038 415 7/25 | 463 185 2/23 185 2/20 | 8,000 20,000 5/14 | - | - | +40.1% 6/15 | -43.05% 10/10 |
2010年 3月期 | 878 351 6/16 351 6/15 | 500 200 11/11 | 14,000 35,000 6/15 | - | - | +20.45% 3/26 | -25.76% 11/11 |
2011年 3月期 | 1,475 590 2/17 | 730 292 5/7 | 21,600 54,000 2/16 | 53億9814万 | 26億7162万 | +29.65% 6/16 | -32.95% 3/15 |
2012年 3月期 | 1,200 480 7/15 | 718 287 11/14 | 10,800 27,000 12/15 | 43億9171万 | 26億2587万 | +14.99% 3/19 | -17.93% 5/23 |
2013年 3月期 | 1,000 400 4/13 | 705 282 10/23 | 34,400 86,000 1/31 | 36億5976万 | 25億8013万 | +20.95% 1/31 | -13.17% 5/29 |
2014年 3月期 | 1,385 554 5/15 | 763 305 8/29 | 275,200 688,000 7/17 | 50億6876万 | 27億9056万 | +33.96% 5/15 | -20.42% 7/31 |
2015年 3月期 | 2,113 845 12/4 | 835 334 4/11 | 77,200 193,000 11/10 | 77億3124万 | 30億5589万 | +27.64% 6/16 | -14.15% 2/19 |
2016年 3月期 | 1,823 729 6/15 | 980 392 2/15 | 103,600 259,000 7/2 | 66億6991万 | 35億8656万 | +31.42% 3/16 | -20.97% 7/8 |
2017年 3月期 | 1,643 657 3/8 | 715 286 6/28 | 126,400 316,000 2/16 | 60億1115万 | 26億1672万 | +32.52% 2/23 | -33.88% 5/17 |
2018年 3月期 | 4,620 9,240 1/18 | 1,105 442 6/19 | 918,400 459,200 11/14 | 169億809万 | 40億4403万 | +63.4% 9/29 | -25.36% 2/22 |
年間値上がり率
- 1997/12/29 vs 1996/12/27
- -82%(0.18倍)
- 1998/12/30 vs 1997/12/29
- 133%(2.33倍)
- 1999/12/29 vs 1998/12/30
- 11%(1.11倍)
- 2000/12/28 vs 1999/12/29
- -19%(0.81倍)
- 2001/12/27 vs 2000/12/28
- -28%(0.72倍)
- 2002/12/30 vs 2001/12/27
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 145%(2.45倍)
- 2006/12/27 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/27 vs 2006/12/27
- -47%(0.53倍)
- 2008/12/29 vs 2007/12/27
- -37%(0.63倍)
- 2009/12/29 vs 2008/12/29
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/29
- 89%(1.89倍)
- 2011/12/26 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/26
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 99%(1.99倍)
- 2015/12/30 vs 2014/12/30
- -34%(0.66倍)
- 2016/12/29 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/29
- 178%(2.78倍)