株価チャート
株価
1/22
- 前日 (1/19)
- 739
- 始値
- 738
- 高値
- 739
- 安値
- 738
- 終値 ±0%
- 739
- 出来高 +784%
- 22,100
乖離率
- 株価(5日)
移動平均値 - 0%
739 - 株価(25日)
移動平均値 - +0.14%
738 - 出来高(5日)
移動平均値 - -51.58%
45,640
2017/08/24~2018/01/22
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 |
---|---|---|---|---|---|---|---|---|---|---|
2018 | ||||||||||
01/22 | 738 | 739 | 738 | 739 | 0% | 22,100 | 392億9358万 | +0.14% | 9.29 | 1.03 |
01/19 | 738 | 739 | 738 | 739 | +0.14% | 2,500 | 392億9358万 | +0.14% | 9.29 | 1.03 |
01/18 | 738 | 739 | 738 | 738 | -0.14% | 22,200 | 392億4040万 | 0% | 9.28 | 1.02 |
01/17 | 738 | 740 | 738 | 739 | +0.14% | 151,300 | 392億9358万 | +0.14% | 9.29 | 1.03 |
01/16 | 738 | 739 | 738 | 738 | 0% | 30,100 | 392億4040万 | 0% | 9.28 | 1.02 |
01/15 | 739 | 739 | 738 | 738 | 0% | 18,300 | 392億4040万 | 0% | 9.28 | 1.02 |
01/12 | 738 | 739 | 738 | 738 | -0.14% | 11,500 | 392億4040万 | 0% | 9.28 | 1.02 |
01/11 | 738 | 739 | 738 | 739 | +0.14% | 12,900 | 392億9358万 | +0.14% | 9.29 | 1.03 |
01/10 | 738 | 739 | 738 | 738 | +0.14% | 36,400 | 392億4040万 | 0% | 9.28 | 1.02 |
01/09 | 738 | 738 | 737 | 737 | -0.14% | 93,500 | 391億8723万 | -0.14% | 9.26 | 1.02 |
01/05 | 739 | 739 | 738 | 738 | 0% | 40,300 | 392億4040万 | 0% | 9.28 | 1.02 |
01/04 | 738 | 739 | 738 | 738 | 0% | 36,700 | 392億4040万 | 0% | 9.28 | 1.02 |
2017 | ||||||||||
12/29 | 738 | 739 | 737 | 738 | -0.14% | 67,000 | 392億4040万 | 0% | 9.28 | 1.02 |
12/28 | 738 | 739 | 737 | 739 | -0.14% | 222,900 | 392億9358万 | +0.14% | 9.29 | 1.03 |
12/27 | 737 | 740 | 737 | 740 | +0.41% | 204,500 | 393億4675万 | +0.27% | 9.3 | 1.03 |
12/26 | 738 | 740 | 737 | 737 | -0.27% | 32,900 | 391億8723万 | -0.14% | 9.26 | 1.02 |
12/25 | 737 | 741 | 737 | 739 | +0.27% | 301,700 | 392億9358万 | +0.14% | 9.29 | 1.03 |
12/22 | 737 | 738 | 737 | 737 | 0% | 99,900 | 391億8723万 | -0.14% | 9.26 | 1.02 |
12/21 | 737 | 740 | 736 | 737 | +0.14% | 147,900 | 391億8723万 | -0.14% | 9.26 | 1.02 |
12/20 | 737 | 737 | 736 | 736 | 0% | 84,100 | 391億3406万 | -0.27% | 9.25 | 1.02 |
12/19 | 737 | 738 | 736 | 736 | -0.41% | 97,600 | 391億3406万 | -0.27% | 9.25 | 1.02 |
12/18 | 739 | 743 | 737 | 739 | +0.14% | 68,400 | 392億9358万 | +0.14% | 9.29 | 1.03 |
12/15 | 739 | 739 | 736 | 738 | -0.14% | 24,500 | 392億4040万 | 0% | 9.28 | 1.02 |
12/14 | 738 | 739 | 736 | 739 | +0.54% | 53,900 | 392億9358万 | +0.14% | 9.29 | 1.03 |
12/13 | 736 | 738 | 734 | 735 | -0.27% | 42,900 | 390億8089万 | -0.41% | 9.24 | 1.02 |
12/12 | 739 | 740 | 736 | 737 | -0.27% | 60,200 | 391億8723万 | -0.14% | 9.26 | 1.02 |
12/11 | 739 | 740 | 739 | 739 | +0.14% | 85,900 | 392億9358万 | +0.14% | 9.29 | 1.03 |
12/08 | 739 | 740 | 738 | 738 | 0% | 675,300 | 392億4040万 | 0% | 9.28 | 1.02 |
12/07 | 739 | 740 | 738 | 738 | -0.14% | 365,300 | 392億4040万 | 0% | 9.28 | 1.02 |
12/06 | 740 | 740 | 739 | 739 | -0.14% | 227,700 | 392億9358万 | +0.14% | 9.29 | 1.03 |
12/05 | 739 | 740 | 738 | 740 | +0.27% | 142,300 | 393億4675万 | +0.27% | 9.3 | 1.03 |
12/04 | 738 | 739 | 738 | 738 | 0% | 317,800 | 392億4040万 | 0% | 9.28 | 1.02 |
12/01 | 738 | 739 | 738 | 738 | 0% | 103,400 | 392億4040万 | 0% | 9.28 | 1.02 |
11/30 | 739 | 739 | 738 | 738 | 0% | 125,200 | 392億4040万 | 0% | 9.28 | 1.02 |
11/29 | 739 | 739 | 738 | 738 | 0% | 109,100 | 392億4040万 | 0% | 9.28 | 1.02 |
11/28 | 739 | 739 | 738 | 738 | 0% | 595,200 | 392億4040万 | 0% | 9.28 | 1.02 |
11/27 | 738 | 739 | 738 | 738 | 0% | 249,500 | 392億4040万 | 0% | 9.28 | 1.02 |
11/24 | 739 | 739 | 738 | 738 | 0% | 214,000 | 392億4040万 | 0% | 9.28 | 1.02 |
11/22 | 738 | 739 | 738 | 738 | -0.14% | 138,300 | 392億4040万 | 0% | 9.28 | 1.02 |
11/21 | 739 | 740 | 738 | 739 | 0% | 307,900 | 392億9358万 | +0.14% | 9.29 | 1.03 |
11/20 | 739 | 739 | 738 | 739 | 0% | 245,500 | 392億9358万 | +0.14% | 9.29 | 1.03 |
11/17 | 739 | 739 | 738 | 739 | +0.14% | 173,500 | 392億9358万 | +0.14% | 9.29 | 1.03 |
11/16 | 738 | 739 | 738 | 738 | 0% | 283,600 | 392億4040万 | 0% | 9.28 | 1.02 |
11/15 | 738 | 739 | 738 | 738 | 0% | 512,300 | 392億4040万 | 0% | 9.28 | 1.02 |
11/14 | 738 | 738 | 737 | 738 | -0.14% | 614,500 | 392億4040万 | 0% | 9.28 | 1.02 |
11/13 | 739 | 739 | 738 | 739 | +0.14% | 139,800 | 392億9358万 | +0.14% | 9.29 | 1.03 |
11/10 | 738 | 739 | 738 | 738 | -0.14% | 130,100 | 392億4040万 | 0% | 9.28 | 1.02 |
11/09 | 738 | 739 | 738 | 739 | 0% | 271,200 | 392億9358万 | +0.14% | 9.29 | 1.03 |
11/08 | 739 | 739 | 738 | 739 | +0.14% | 213,400 | 392億9358万 | +0.14% | 9.29 | 1.03 |
11/07 | 739 | 739 | 738 | 738 | 0% | 112,400 | 392億4040万 | 0% | 9.28 | 1.02 |
11/06 | 738 | 739 | 738 | 738 | -0.14% | 226,500 | 392億4040万 | 0% | 9.28 | 1.02 |
11/02 | 739 | 739 | 738 | 739 | 0% | 736,600 | 392億9358万 | +0.14% | 9.29 | 1.03 |
11/01 | 739 | 739 | 738 | 739 | +0.14% | 211,100 | 392億9358万 | +0.14% | 9.29 | 1.03 |
10/31 | 738 | 739 | 738 | 738 | -0.14% | 643,100 | 392億4040万 | 0% | 9.28 | 1.02 |
10/30 | 737 | 739 | 737 | 739 | 0% | 109,800 | 392億9358万 | +0.14% | 9.29 | 1.03 |
10/27 | 737 | 739 | 736 | 739 | +0.27% | 323,000 | 392億9358万 | +0.14% | 9.29 | 1.03 |
10/26 | 737 | 739 | 736 | 737 | 0% | 658,200 | 391億8723万 | -0.14% | 9.26 | 1.02 |
10/25 | 737 | 739 | 737 | 737 | 0% | 56,800 | 391億8723万 | -0.14% | 9.26 | 1.02 |
10/24 | 738 | 738 | 737 | 737 | -0.14% | 99,700 | 391億8723万 | -0.14% | 9.26 | 1.02 |
10/23 | 738 | 739 | 737 | 738 | +0.14% | 119,600 | 392億4040万 | 0% | 9.28 | 1.02 |
10/20 | 738 | 739 | 737 | 737 | -0.27% | 105,300 | 391億8723万 | -0.14% | 9.26 | 1.02 |
10/19 | 739 | 739 | 737 | 739 | 0% | 114,300 | 392億9358万 | +0.14% | 9.29 | 1.03 |
10/18 | 739 | 739 | 737 | 739 | 0% | 30,800 | 392億9358万 | +0.27% | 9.29 | 1.03 |
10/17 | 739 | 739 | 737 | 739 | 0% | 118,700 | 392億9358万 | +0.27% | 9.29 | 1.03 |
10/16 | 738 | 739 | 737 | 739 | 0% | 166,700 | 392億9358万 | +0.27% | 9.29 | 1.03 |
10/13 | 738 | 739 | 738 | 739 | +0.27% | 144,400 | 392億9358万 | +0.27% | 9.29 | 1.03 |
10/12 | 738 | 738 | 737 | 737 | -0.14% | 139,900 | 391億8723万 | 0% | 9.26 | 1.02 |
10/11 | 738 | 738 | 737 | 738 | +0.14% | 74,500 | 392億4040万 | +0.14% | 9.28 | 1.02 |
10/10 | 737 | 738 | 737 | 737 | 0% | 13,700 | 391億8723万 | 0% | 9.26 | 1.02 |
10/06 | 738 | 738 | 737 | 737 | 0% | 41,000 | 391億8723万 | 0% | 9.26 | 1.02 |
10/05 | 738 | 739 | 737 | 737 | 0% | 128,800 | 391億8723万 | 0% | 9.26 | 1.02 |
10/04 | 738 | 738 | 737 | 737 | 0% | 47,800 | 391億8723万 | 0% | 9.26 | 1.02 |
10/03 | 738 | 739 | 737 | 737 | -0.14% | 97,900 | 391億8723万 | 0% | 9.26 | 1.02 |
10/02 | 738 | 739 | 737 | 738 | +0.14% | 450,100 | 392億4040万 | +0.14% | 9.28 | 1.02 |
09/29 | 738 | 738 | 736 | 737 | 0% | 160,900 | 391億8723万 | 0% | 9.26 | 1.02 |
09/28 | 737 | 737 | 736 | 737 | 0% | 97,700 | 391億8723万 | 0% | 9.26 | 1.02 |
09/27 | 738 | 738 | 736 | 737 | -0.27% | 246,700 | 391億8723万 | 0% | 9.26 | 1.02 |
09/26 | 739 | 740 | 738 | 739 | +0.14% | 85,500 | 392億9358万 | +0.27% | 9.29 | 1.03 |
09/25 | 738 | 740 | 738 | 738 | -0.14% | 109,100 | 392億4040万 | +0.14% | 9.28 | 1.02 |
09/22 | 739 | 740 | 738 | 739 | +0.14% | 134,300 | 392億9358万 | +0.41% | 9.29 | 1.03 |
09/21 | 739 | 739 | 738 | 738 | 0% | 122,700 | 392億4040万 | +0.27% | 9.28 | 1.02 |
09/20 | 736 | 739 | 736 | 738 | +0.54% | 533,100 | 392億4040万 | +0.27% | 9.28 | 1.02 |
09/19 | 737 | 737 | 731 | 734 | -0.41% | 928,700 | 390億2772万 | -0.27% | 9.23 | 1.02 |
09/15 | 737 | 737 | 736 | 737 | 0% | 139,700 | 391億8723万 | +0.14% | 9.26 | 1.02 |
09/14 | 736 | 737 | 735 | 737 | +0.14% | 327,500 | 391億8723万 | +0.14% | 9.26 | 1.02 |
09/13 | 737 | 737 | 736 | 736 | 0% | 57,100 | 391億3406万 | 0% | 9.25 | 1.02 |
09/12 | 737 | 737 | 736 | 736 | -0.14% | 136,800 | 391億3406万 | 0% | 9.25 | 1.02 |
09/11 | 737 | 738 | 736 | 737 | +0.14% | 256,500 | 391億8723万 | +0.14% | 9.26 | 1.02 |
09/08 | 737 | 737 | 736 | 736 | 0% | 346,900 | 391億3406万 | 0% | 9.25 | 1.02 |
09/07 | 737 | 738 | 736 | 736 | 0% | 171,900 | 391億3406万 | 0% | 9.25 | 1.02 |
09/06 | 736 | 739 | 736 | 736 | -0.14% | 288,900 | 391億3406万 | 0% | 9.25 | 1.02 |
09/05 | 736 | 739 | 736 | 737 | +0.14% | 253,000 | 391億8723万 | +0.14% | 9.26 | 1.02 |
09/04 | 736 | 737 | 736 | 736 | 0% | 58,900 | 391億3406万 | 0% | 9.25 | 1.02 |
09/01 | 737 | 737 | 736 | 736 | 0% | 141,200 | 391億3406万 | 0% | 9.25 | 1.02 |
08/31 | 738 | 738 | 736 | 736 | -0.14% | 234,300 | 391億3406万 | 0% | 9.25 | 1.02 |
08/30 | 738 | 739 | 737 | 737 | -0.27% | 430,300 | 391億8723万 | +0.14% | 9.26 | 1.02 |
08/29 | 737 | 739 | 737 | 739 | +0.14% | 393,000 | 392億9358万 | +0.41% | 9.29 | 1.03 |
08/28 | 737 | 739 | 736 | 738 | +0.27% | 246,600 | 392億4040万 | +0.27% | 9.28 | 1.02 |
08/25 | 737 | 737 | 736 | 736 | 0% | 395,900 | 391億3406万 | 0% | 9.25 | 1.02 |
08/24 | 737 | 737 | 736 | 736 | 0% | 49,500 | 391億3406万 | 0% | 9.25 | 1.02 |
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 | 360 5/7 | 148 2/6 | 162,000 2/6 | - | - | +11.2% 5/7 | -26.46% 1/16 |
2009年 3月期 | 230 5/14 | 62 12/24 | 301,000 11/5 | - | - | +28.84% 4/2 | -35.81% 10/9 |
2010年 3月期 | 338 3/16 | 84 12/1 11/26 他2件 | 2,566,000 2/5 | - | - | +82.84% 2/8 | -17.76% 11/24 |
2011年 3月期 | 435 3/1 | 162 7/22 | 2,175,000 8/3 | 231億2938万 | 86億1370万 | +37.71% 8/3 | -41.57% 3/15 |
2012年 3月期 | 352 7/19 | 189 1/18 | 2,025,000 1/20 | 187億1619万 | 100億4931万 | +28.37% 2/16 | -23.45% 8/22 |
2013年 3月期 | 364 3/11 | 190 10/12 10/11 他2件 | 596,000 2/27 | 193億5424万 | 101億249万 | +20.81% 10/31 | -14.25% 5/16 |
2014年 3月期 | 399 1/16 | 268 9/2 8/30 | 710,000 4/26 | 212億1534万 | 142億4982万 | +23.4% 4/30 | -17.1% 6/7 |
2015年 3月期 | 605 9/22 | 300 4/11 | 808,000 4/28 | 321億6862万 | 159億5138万 | +15.12% 5/8 | -9.41% 2/4 |
2016年 3月期 | 745 7/8 7/7 | 376 2/12 | 249,700 4/27 | 396億1260万 | 199億9240万 | +12.43% 5/13 | -22.79% 8/25 |
2017年 3月期 | 610 3/10 3/9 | 286 7/8 | 277,400 9/28 | 324億3448万 | 152億698万 | +31.06% 5/2 | -17.69% 6/24 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%(1.02倍)
- 1985/12/27 vs 1984/12/28
- 22%(1.22倍)
- 1986/12/27 vs 1985/12/27
- -12%(0.88倍)
- 1987/12/28 vs 1986/12/27
- 138%(2.38倍)
- 1988/12/28 vs 1987/12/28
- 6%(1.06倍)
- 1989/12/29 vs 1988/12/28
- 136%(2.36倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/26 vs 1990/12/28
- -34%(0.66倍)
- 1992/12/30 vs 1991/12/26
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- 13%(1.13倍)
- 1994/12/30 vs 1993/12/30
- 29%(1.29倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/29 vs 1996/12/30
- -37%(0.63倍)
- 1998/12/29 vs 1997/12/29
- -45%(0.55倍)
- 1999/12/30 vs 1998/12/29
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- 9%(1.09倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 72%(1.72倍)
- 2004/12/30 vs 2003/12/30
- 42%(1.42倍)
- 2005/12/30 vs 2004/12/30
- -2%(0.98倍)
- 2006/12/29 vs 2005/12/30
- -31%(0.69倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- 200%(3倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- 67%(1.67倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 49%(1.49倍)