株価チャート
株価
3/26
- 前日 (3/16)
- 13,850
- 始値
- 13,890
- 高値
- 13,890
- 安値
- 13,890
- 終値 +0.29%
- 13,890
- 出来高 -50%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.27%
13,852 - 株価（25日）
移動平均値 - +0.12%
13,874 - 出来高（5日）
移動平均値 - -58.33%
240
2016/11/22～2018/03/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 03/26 | 13,890 | 13,890 | 13,890 | 13,890 | +0.29% | 100 | 107億4391万 | +0.12% | 78.57 | 2.54 |
| 03/16 | 13,850 | 13,850 | 13,850 | 13,850 | +0.07% | 200 | 107億1297万 | -0.17% | 78.34 | 2.53 |
| 03/08 | 13,830 | 13,840 | 13,830 | 13,840 | +0.07% | 300 | 107億524万 | -0.25% | 78.28 | 2.53 |
| 03/07 | 13,830 | 13,830 | 13,830 | 13,830 | -0.14% | 200 | 106億9750万 | -0.34% | 78.23 | 2.53 |
| 03/06 | 13,850 | 13,850 | 13,850 | 13,850 | +0.14% | 400 | 107億1297万 | -0.21% | 78.34 | 2.53 |
| 03/02 | 13,830 | 13,830 | 13,830 | 13,830 | 0% | 100 | 106億9750万 | -0.36% | 78.23 | 2.53 |
| 03/01 | 13,830 | 13,830 | 13,830 | 13,830 | -0.07% | 200 | 106億9750万 | -0.38% | 78.23 | 2.53 |
| 02/05 | 13,840 | 13,840 | 13,840 | 13,840 | -1.14% | 100 | 107億524万 | -0.33% | 78.28 | 2.53 |
| 02/02 | 14,000 | 14,000 | 14,000 | 14,000 | +1.01% | 100 | 108億2900万 | +0.81% | 79.19 | 2.56 |
| 01/17 | 13,850 | 13,860 | 13,850 | 13,860 | +0.22% | 300 | 107億2071万 | -0.17% | 78.4 | 2.53 |
| 01/05 | 13,830 | 13,830 | 13,830 | 13,830 | -0.14% | 100 | 106億9750万 | -0.4% | 78.23 | 2.53 |
| 2017 | ||||||||||
| 12/28 | 13,850 | 13,850 | 13,850 | 13,850 | +0.22% | 200 | 107億1297万 | +2.29% | 78.34 | 2.53 |
| 12/27 | 13,820 | 13,820 | 13,820 | 13,820 | 0% | 2,400 | 106億8977万 | +4.97% | 78.17 | 2.53 |
| 12/22 | 13,820 | 13,820 | 13,820 | 13,820 | -0.58% | 100 | 106億8977万 | +8.04% | 78.17 | 2.53 |
| 12/20 | 13,900 | 13,900 | 13,900 | 13,900 | 0% | 300 | 107億5165万 | +11.93% | 78.62 | 2.54 |
| 12/19 | 13,900 | 13,900 | 13,900 | 13,900 | -0.07% | 200 | 107億5165万 | +15.53% | 78.62 | 2.54 |
| 12/18 | 13,910 | 13,910 | 13,910 | 13,910 | +0.07% | 100 | 107億5938万 | +19.47% | 78.68 | 2.54 |
| 12/15 | 13,900 | 13,900 | 13,900 | 13,900 | 0% | 100 | 107億5165万 | +23.45% | 78.62 | 2.54 |
| 12/13 | 13,900 | 13,900 | 13,900 | 13,900 | -0.14% | 200 | 107億5165万 | +27.83% | 78.62 | 2.54 |
| 12/11 | 13,900 | 13,920 | 13,900 | 13,920 | +0.14% | 4,700 | 107億6712万 | +32.72% | 78.74 | 2.55 |
| 12/08 | 13,900 | 13,900 | 13,900 | 13,900 | 0% | 200 | 107億5165万 | +37.45% | 78.62 | 2.54 |
| 12/07 | 13,900 | 13,900 | 13,900 | 13,900 | 0% | 200 | 107億5165万 | +42.9% | 78.62 | 2.54 |
| 12/06 | 13,900 | 13,900 | 13,900 | 13,900 | 0% | 200 | 107億5165万 | +48.81% | 78.62 | 2.54 |
| 12/05 | 13,890 | 13,900 | 13,890 | 13,900 | +0.07% | 400 | 107億5165万 | +55.22% | 78.62 | 2.54 |
| 12/04 | 13,890 | 13,890 | 13,890 | 13,890 | +0.07% | 600 | 107億4391万 | +62.1% | 78.57 | 2.54 |
| 12/01 | 13,880 | 13,880 | 13,880 | 13,880 | 0% | 800 | 107億3618万 | +69.62% | 78.51 | 2.54 |
| 11/30 | 13,880 | 13,880 | 13,880 | 13,880 | 0% | 900 | 107億3618万 | +77.99% | 78.51 | 2.54 |
| 11/29 | 13,890 | 13,890 | 13,880 | 13,880 | -0.07% | 900 | 107億3618万 | +87.19% | 78.51 | 2.54 |
| 11/28 | 13,880 | 13,890 | 13,880 | 13,890 | +0.07% | 500 | 107億4391万 | +97.55% | 78.57 | 2.54 |
| 11/27 | 13,880 | 13,880 | 13,880 | 13,880 | -0.07% | 9,400 | 107億3618万 | +108.97% | 78.51 | 2.54 |
| 11/24 | 13,900 | 13,910 | 13,890 | 13,890 | -0.07% | 12,400 | 107億4391万 | +122.2% | 78.57 | 2.54 |
| 11/22 | 13,910 | 13,910 | 13,900 | 13,900 | 0% | 12,600 | 107億5165万 | +137.16% | 78.62 | 2.54 |
| 11/21 | 13,900 | 13,910 | 13,900 | 13,900 | 0% | 4,600 | 107億5165万 | +154.07% | 78.62 | 2.54 |
| 11/20 | 13,890 | 13,900 | 13,890 | 13,900 | +0.07% | 4,400 | 107億5165万 | +173.25% | 78.62 | 2.54 |
| 11/17 | 13,930 | 13,930 | 13,890 | 13,890 | +167.12% | 24,000 | 107億4391万 | +195.97% | 78.57 | 2.54 |
| 11/13 | 5,200 | 5,200 | 5,200 | 5,200 | +15.56% | 1,400 | 40億2220万 | +20.96% | 29.41 | 0.95 |
| 11/09 | 4,500 | 4,500 | 4,500 | 4,500 | +0.45% | 100 | 34億8075万 | +5.76% | 25.45 | 0.82 |
| 11/07 | 4,480 | 4,480 | 4,480 | 4,480 | 0% | 200 | 34億6528万 | +5.74% | 25.34 | 0.82 |
| 11/06 | 4,480 | 4,480 | 4,480 | 4,480 | +6.67% | 100 | 34億6528万 | +6.11% | 25.34 | 0.82 |
| 10/02 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 100 | 32億4870万 | -0.38% | 23.76 | 0.77 |
| 09/26 | 4,140 | 4,200 | 4,140 | 4,200 | -3.45% | 300 | 32億4870万 | -0.64% | 23.76 | 0.78 |
| 09/22 | 4,350 | 4,350 | 4,350 | 4,350 | +2.35% | 200 | 33億6472万 | +2.69% | 24.61 | 0.8 |
| 09/14 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 100 | 32億8737万 | +0.38% | 24.04 | 0.79 |
| 09/08 | 4,250 | 4,250 | 4,250 | 4,250 | -6.18% | 100 | 32億8737万 | +0.4% | 24.04 | 0.79 |
| 08/30 | 4,530 | 4,530 | 4,530 | 4,530 | +6.46% | 100 | 35億395万 | +7.07% | 25.62 | 0.84 |
| 08/24 | 4,600 | 4,600 | 4,255 | 4,255 | +0.12% | 500 | 32億9124万 | +0.83% | 24.07 | 0.79 |
| 08/23 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 100 | 32億8737万 | +0.78% | 24.04 | 0.79 |
| 08/14 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 100 | 32億8737万 | +0.85% | 24.04 | 0.79 |
| 08/09 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 200 | 32億8737万 | +0.9% | 24.04 | 0.79 |
| 08/07 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 100 | 32億8737万 | +0.95% | 24.04 | 0.79 |
| 08/03 | 4,250 | 4,250 | 4,250 | 4,250 | -1.16% | 300 | 32億8737万 | +1% | 24.04 | 0.79 |
| 07/31 | 4,290 | 4,300 | 4,290 | 4,300 | +0.23% | 400 | 33億2605万 | +2.33% | 24.32 | 0.8 |
| 07/28 | 4,240 | 4,290 | 4,240 | 4,290 | +3.37% | 400 | 33億1831万 | +2.29% | 24.27 | 0.79 |
| 07/26 | 4,150 | 4,150 | 4,150 | 4,150 | +1.1% | 100 | 32億1002万 | -0.93% | 23.47 | 0.77 |
| 07/24 | 4,105 | 4,105 | 4,105 | 4,105 | -1.08% | 100 | 31億7521万 | -2.03% | 23.22 | 0.76 |
| 07/21 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 100 | 32億1002万 | -1.03% | 23.47 | 0.77 |
| 07/18 | 4,150 | 4,150 | 4,150 | 4,150 | -3.26% | 200 | 32億1002万 | -1.07% | 23.47 | 0.77 |
| 07/13 | 4,290 | 4,290 | 4,290 | 4,290 | +5.93% | 100 | 33億1831万 | +2.31% | 24.27 | 0.79 |
| 07/05 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 200 | 31億3267万 | -3.32% | 22.91 | 0.75 |
| 07/03 | 4,050 | 4,050 | 4,050 | 4,050 | -1.22% | 100 | 31億3267万 | -3.32% | 22.91 | 0.75 |
| 06/30 | 4,100 | 4,100 | 4,100 | 4,100 | +1.23% | 300 | 31億7135万 | -2.08% | 14.1 | 0.72 |
| 06/29 | 4,050 | 4,050 | 4,050 | 4,050 | -1.22% | 100 | 31億3267万 | -3.36% | 13.93 | 0.71 |
| 06/28 | 4,030 | 4,100 | 4,030 | 4,100 | -5.53% | 500 | 31億7135万 | -2.17% | 14.1 | 0.72 |
| 06/27 | 4,470 | 4,470 | 4,270 | 4,340 | -2.91% | 500 | 33億5699万 | +3.65% | 14.93 | 0.76 |
| 06/26 | 4,470 | 4,470 | 4,470 | 4,470 | +0.9% | 1,000 | 34億5754万 | +7.25% | 15.38 | 0.78 |
| 06/23 | 4,295 | 4,430 | 4,280 | 4,430 | +3.02% | 400 | 34億2660万 | +6.77% | 15.24 | 0.78 |
| 06/21 | 4,250 | 4,300 | 4,250 | 4,300 | +2.02% | 300 | 33億2605万 | +4.12% | 14.79 | 0.75 |
| 06/19 | 4,410 | 4,410 | 4,215 | 4,215 | +0.36% | 200 | 32億6030万 | +2.48% | 14.5 | 0.74 |
| 06/12 | 4,200 | 4,200 | 4,200 | 4,200 | -1.18% | 800 | 32億4870万 | +2.49% | 14.45 | 0.74 |
| 06/09 | 4,250 | 4,250 | 4,250 | 4,250 | +1.67% | 200 | 32億8737万 | +3.96% | 14.62 | 0.74 |
| 06/08 | 4,180 | 4,180 | 4,180 | 4,180 | 0% | 2,700 | 32億3323万 | +2.55% | 14.38 | 0.73 |
| 06/07 | 4,180 | 4,180 | 4,180 | 4,180 | -0.48% | 500 | 32億3323万 | +2.8% | 14.38 | 0.73 |
| 06/06 | 4,200 | 4,200 | 4,200 | 4,200 | -0.24% | 300 | 32億4870万 | +3.6% | 14.45 | 0.74 |
| 06/05 | 4,210 | 4,210 | 4,210 | 4,210 | +0.72% | 100 | 32億5643万 | +4.1% | 14.48 | 0.74 |
| 06/02 | 4,180 | 4,380 | 4,180 | 4,180 | +1.7% | 2,200 | 32億3323万 | +3.64% | 14.38 | 0.73 |
| 06/01 | 4,115 | 4,115 | 4,110 | 4,110 | 0% | 5,100 | 31億7908万 | +2.16% | 14.14 | 0.72 |
| 05/25 | 4,160 | 4,170 | 4,110 | 4,110 | -1.2% | 700 | 31億7908万 | +2.29% | 14.14 | 0.72 |
| 05/24 | 4,190 | 4,190 | 4,120 | 4,160 | -0.24% | 400 | 32億1776万 | +3.79% | 14.31 | 0.73 |
| 05/23 | 4,100 | 4,170 | 4,100 | 4,170 | -0.48% | 200 | 32億2549万 | +4.35% | 14.35 | 0.73 |
| 05/16 | 4,120 | 4,190 | 4,120 | 4,190 | -0.24% | 400 | 32億4096万 | +5.22% | 14.41 | 0.73 |
| 05/15 | 4,200 | 4,200 | 4,200 | 4,200 | +2.44% | 100 | 32億4870万 | +5.79% | 14.45 | 0.74 |
| 05/12 | 4,200 | 4,200 | 4,100 | 4,100 | -2.15% | 900 | 31億7135万 | +3.74% | 14.1 | 0.72 |
| 05/10 | 4,190 | 4,190 | 4,190 | 4,190 | +3.46% | 200 | 32億4096万 | +6.24% | 14.41 | 0.73 |
| 05/08 | 4,050 | 4,050 | 4,050 | 4,050 | +1.25% | 100 | 31億3267万 | +3.16% | 13.93 | 0.71 |
| 04/24 | 4,000 | 4,000 | 4,000 | 4,000 | -4.53% | 100 | 30億9400万 | +2.09% | 13.76 | 0.7 |
| 03/30 | 4,190 | 4,190 | 4,190 | 4,190 | +3.46% | 100 | 32億4096万 | +7.05% | 14.19 | 0.76 |
| 03/24 | 4,050 | 4,050 | 4,050 | 4,050 | +1.25% | 100 | 31億3267万 | +3.95% | 13.72 | 0.73 |
| 02/21 | 4,000 | 4,000 | 4,000 | 4,000 | +3.63% | 100 | 30億9400万 | +2.93% | 13.55 | 0.72 |
| 02/16 | 4,000 | 4,000 | 3,860 | 3,860 | -3.5% | 19,400 | 29億8571万 | -0.72% | 13.08 | 0.7 |
| 01/05 | 4,000 | 4,000 | 4,000 | 4,000 | +1.27% | 100 | 30億9400万 | +2.7% | 13.55 | 0.72 |
| 01/01 | 株式併合 10→1 | |||||||||
| 2016 | ||||||||||
| 12/26 | 3,950 | 3,950 | 3,950 | 3,950 | +1.54% | 100 | 30億5532万 | +1.73% | 13.38 | 0.71 |
| 12/16 | 3,890 | 3,890 | 3,890 | 3,890 | +1.57% | 100 | 30億891万 | +0.41% | 13.18 | 0.7 |
| 12/15 | 3,830 | 3,830 | 3,830 | 3,830 | -3.04% | 200 | 29億6250万 | -0.93% | 12.97 | 0.69 |
| 12/07 | 3,950 | 3,950 | 3,950 | 3,950 | +0.25% | 100 | 30億5532万 | +2.09% | 13.38 | 0.71 |
| 12/06 | 3,940 | 3,940 | 3,940 | 3,940 | 0% | 300 | 30億4759万 | +1.78% | 13.35 | 0.71 |
| 12/05 | 3,940 | 3,940 | 3,940 | 3,940 | +1.81% | 200 | 30億4759万 | +1.73% | 13.35 | 0.71 |
| 12/02 | 3,790 | 3,870 | 3,790 | 3,870 | -2.03% | 300 | 29億9344万 | -0.26% | 13.11 | 0.7 |
| 12/01 | 3,950 | 3,950 | 3,950 | 3,950 | +0.25% | 100 | 30億5532万 | +1.52% | 13.38 | 0.71 |
| 11/30 | 3,940 | 3,940 | 3,940 | 3,940 | 0% | 600 | 30億4759万 | +1% | 13.35 | 0.71 |
| 11/22 | 3,940 | 3,940 | 3,940 | 3,940 | -1.01% | 1,200 | 30億4759万 | +0.79% | 13.35 | 0.71 |
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 6月期 | 2,500 250 7/23 250 7/5 | 1,800 180 8/22 | 5,500 55,000 12/7 | - | - | +7.35% 1/17 | -15.72% 10/10 |
| 2009年 6月期 | 2,210 221 8/11 | 1,600 160 2/24 160 10/10 | 3,000 30,000 12/5 | - | - | +19.22% 7/15 | -10.43% 2/24 |
| 2010年 6月期 | 2,250 225 7/15 | 1,970 197 6/30 | 12,600 126,000 8/27 | - | 15億2379万 | +13.85% 8/10 | -4.38% 11/25 |
| 2011年 6月期 | 2,410 241 10/8 | 2,050 205 7/8 205 7/2 | 2,000 20,000 6/7 | 18億6413万 | 15億8567万 | +15.5% 7/7 | -11.21% 9/26 |
| 2012年 6月期 | 2,700 270 7/8 270 7/7 | 2,120 212 9/26 | 3,700 37,000 7/8 37,000 7/7 | 20億8845万 | 16億3982万 | +12.61% 8/23 | -4.95% 12/5 |
| 2013年 6月期 | 3,900 390 5/22 | 2,500 250 8/15 250 8/7 | 5,100 51,000 11/15 | 30億1665万 | 19億3375万 | +23.33% 7/22 | -3.89% 1/21 |
| 2014年 6月期 | 4,780 478 9/30 | 3,170 317 5/12 | 5,000 50,000 8/12 | 36億9733万 | 24億5199万 | +17.18% 9/30 | -15.89% 2/5 |
| 2015年 6月期 | 4,500 450 6/24 | 3,240 324 7/14 | 900 9,000 6/24 9,000 2/25 | 34億8075万 | 25億614万 | +16.14% 6/24 | -8.74% 4/5 |
| 2016年 6月期 | 4,430 443 7/1 | 3,700 370 4/5 | 2,000 20,000 2/1 | 34億2660万 | 28億6195万 | +2.7% 1/5 | -6.36% 8/24 |
| 2017年 6月期 | 4,470 6/27 6/26 | 3,740 374 10/20 374 10/14 | 19,400 2/16 | 34億5754万 | 28億9289万 | +7.25% 6/26 | -3.36% 6/29 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 13%（1.13倍）
- 1985/12/18 vs 1984/12/28
- 4%（1.04倍）
- 1988/12/22 vs 1987/12/07
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/22
- 81%（1.81倍）
- 1990/12/28 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/30 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/25 vs 1991/12/30
- -29%（0.71倍）
- 1993/12/29 vs 1992/12/25
- -29%（0.71倍）
- 1994/12/26 vs 1993/12/29
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/26
- -24%（0.76倍）
- 1996/12/27 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/29 vs 1996/12/27
- -50%（0.5倍）
- 1998/12/22 vs 1997/12/29
- -34%（0.66倍）
- 1999/12/24 vs 1998/12/22
- 1%（1.01倍）
- 2000/12/29 vs 1999/12/24
- -16%（0.84倍）
- 2001/12/25 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/26 vs 2001/12/25
- 10%（1.1倍）
- 2003/12/25 vs 2002/12/26
- 29%（1.29倍）
- 2004/12/29 vs 2003/12/25
- 52%（1.52倍）
- 2005/12/30 vs 2004/12/29
- 171%（2.71倍）
- 2006/12/25 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/13 vs 2006/12/25
- 7%（1.07倍）
- 2008/12/25 vs 2007/12/13
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/25
- 6%（1.06倍）
- 2010/12/27 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/27 vs 2010/12/27
- 2%（1.02倍）
- 2012/12/20 vs 2011/12/27
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/20
- 44%（1.44倍）
- 2014/12/24 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/10 vs 2014/12/24
- 21%（1.21倍）
- 2016/12/26 vs 2015/12/10
- -6%（0.94倍）
- 2017/12/28 vs 2016/12/26
- 251%（3.51倍）