株価チャート
株価
3/26
- 前日 (3/25)
- 1,580
- 始値
- 1,580
- 高値
- 1,580
- 安値
- 1,500
- 終値 -3.16%
- 1,530
- 出来高 +16.67%
- 1,400
乖離率
- 株価(5日)
移動平均値 - -2.8%
1,574 - 株価(25日)
移動平均値 - -7.1%
1,647 - 出来高(5日)
移動平均値 - +55.56%
900
2018/06/18~2019/03/26
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 | 1,580 | 1,580 | 1,500 | 1,530 | -3.16% | 1,400 | 107億8650万 | -7.1% | 13.59 | 0.4 |
03/25 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 1,200 | 111億3900万 | -4.36% | 14.04 | 0.42 |
03/22 | 1,580 | 1,580 | 1,551 | 1,580 | 0% | 1,100 | 111億3900万 | -4.59% | 14.04 | 0.42 |
03/20 | 1,580 | 1,580 | 1,580 | 1,580 | -1.25% | 100 | 111億3900万 | -4.76% | 14.04 | 0.42 |
03/18 | 1,619 | 1,619 | 1,595 | 1,600 | -1.23% | 700 | 112億8000万 | -3.79% | 14.22 | 0.42 |
03/15 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 2,000 | 114億2100万 | -2.88% | 14.39 | 0.43 |
03/14 | 1,620 | 1,620 | 1,620 | 1,620 | +1.19% | 100 | 114億2100万 | -3.11% | 14.39 | 0.43 |
03/13 | 1,600 | 1,601 | 1,600 | 1,601 | -1.84% | 500 | 112億8705万 | -4.47% | 14.22 | 0.42 |
03/08 | 1,650 | 1,650 | 1,631 | 1,631 | +0.68% | 200 | 114億9855万 | -2.92% | 14.49 | 0.43 |
03/07 | 1,660 | 1,660 | 1,620 | 1,620 | -4.71% | 800 | 114億2100万 | -3.74% | 14.39 | 0.43 |
03/06 | 1,700 | 1,700 | 1,700 | 1,700 | -1.73% | 1,000 | 119億8500万 | +0.83% | 15.1 | 0.45 |
03/04 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 200 | 121億9650万 | +2.98% | 15.37 | 0.46 |
03/01 | 1,750 | 1,750 | 1,730 | 1,730 | -1.48% | 400 | 121億9650万 | +3.28% | 15.37 | 0.46 |
02/27 | 1,756 | 1,756 | 1,756 | 1,756 | +7.33% | 100 | 123億7980万 | +5.02% | 15.6 | 0.46 |
02/25 | 1,636 | 1,637 | 1,636 | 1,636 | 0% | 2,100 | 115億3380万 | -2.73% | 14.54 | 0.43 |
02/21 | 1,636 | 1,636 | 1,636 | 1,636 | +0.06% | 1,000 | 115億3380万 | -3.54% | 14.54 | 0.43 |
02/18 | 1,675 | 1,675 | 1,635 | 1,635 | -1.45% | 2,900 | 115億2675万 | -4.33% | 14.53 | 0.43 |
02/15 | 1,660 | 1,660 | 1,630 | 1,659 | +1.78% | 1,100 | 116億9595万 | -3.66% | 14.74 | 0.44 |
02/14 | 1,611 | 1,630 | 1,611 | 1,630 | -12.65% | 4,200 | 114億9150万 | -6.05% | 14.48 | 0.43 |
02/12 | 1,866 | 1,866 | 1,866 | 1,866 | +14.76% | 100 | 131億5530万 | +7.06% | 16.58 | 0.49 |
02/08 | 1,626 | 1,626 | 1,626 | 1,626 | -4.35% | 500 | 114億6330万 | -6.71% | 14.45 | 0.43 |
02/06 | 1,740 | 1,740 | 1,700 | 1,700 | +4.55% | 200 | 119億8500万 | -3.19% | 15.1 | 0.45 |
02/01 | 1,633 | 1,633 | 1,626 | 1,626 | -0.25% | 200 | 114億6330万 | -7.93% | 14.45 | 0.43 |
01/31 | 1,630 | 1,630 | 1,630 | 1,630 | -1.81% | 100 | 114億9150万 | -8.32% | 14.48 | 0.43 |
01/29 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 800 | 117億300万 | -7.21% | 14.75 | 0.44 |
01/28 | 1,650 | 1,660 | 1,650 | 1,660 | 0% | 700 | 117億300万 | -7.62% | 14.75 | 0.44 |
01/25 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 700 | 117億300万 | -8.03% | 14.75 | 0.44 |
01/23 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 500 | 117億7350万 | -7.99% | 14.84 | 0.44 |
01/21 | 1,640 | 1,680 | 1,640 | 1,680 | -2.33% | 1,200 | 118億4400万 | -8% | 14.93 | 0.44 |
01/16 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 200 | 121億2600万 | -6.42% | 15.28 | 0.45 |
01/15 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 1,800 | 121億2600万 | -6.98% | 15.28 | 0.45 |
01/11 | 1,720 | 1,720 | 1,720 | 1,720 | +1.18% | 300 | 121億2600万 | -7.63% | 15.28 | 0.45 |
01/10 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 119億8500万 | -9.72% | 15.1 | 0.45 |
01/09 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | 119億8500万 | -10.76% | 15.1 | 0.45 |
01/07 | 1,600 | 1,710 | 1,600 | 1,710 | +10.32% | 1,900 | 120億5550万 | -11.03% | 15.19 | 0.45 |
2018 | ||||||||||
12/27 | 1,550 | 1,550 | 1,550 | 1,550 | -2.52% | 100 | 109億2750万 | -20.06% | 13.77 | 0.41 |
12/25 | 1,668 | 1,668 | 1,550 | 1,590 | -4.68% | 1,700 | 112億950万 | -18.75% | 14.13 | 0.42 |
12/21 | 1,588 | 1,668 | 1,588 | 1,668 | -16.1% | 9,000 | 117億5940万 | -15.59% | 14.82 | 0.44 |
12/20 | 1,988 | 1,988 | 1,988 | 1,988 | 0% | 200 | 140億1540万 | -0.15% | 17.66 | 0.53 |
12/19 | 1,988 | 1,988 | 1,988 | 1,988 | +0.96% | 4,000 | 140億1540万 | -0.3% | 17.66 | 0.53 |
12/18 | 1,969 | 1,969 | 1,969 | 1,969 | +0.97% | 100 | 138億8145万 | -1.35% | 17.49 | 0.52 |
12/14 | 1,990 | 1,990 | 1,950 | 1,950 | -2.01% | 2,800 | 137億4750万 | -2.79% | 17.33 | 0.52 |
12/11 | 1,990 | 1,990 | 1,990 | 1,990 | +8.15% | 100 | 140億2950万 | -1.39% | 17.68 | 0.53 |
12/03 | 1,870 | 1,870 | 1,840 | 1,840 | -1.6% | 1,100 | 129億7200万 | -9.27% | 16.35 | 0.49 |
11/30 | 1,910 | 1,910 | 1,820 | 1,870 | -4.1% | 2,000 | 131億8350万 | -8.51% | 16.61 | 0.49 |
11/27 | 1,950 | 1,950 | 1,950 | 1,950 | +1.09% | 200 | 137億4750万 | -5.39% | 17.33 | 0.52 |
11/26 | 1,929 | 1,929 | 1,929 | 1,929 | 0% | 500 | 135億9945万 | -7.04% | 17.14 | 0.51 |
11/19 | 1,929 | 1,929 | 1,928 | 1,929 | +0.99% | 2,000 | 135億9945万 | -7.39% | 17.14 | 0.51 |
11/16 | 1,910 | 1,910 | 1,910 | 1,910 | +2.14% | 200 | 134億6550万 | -8.61% | 16.97 | 0.5 |
11/15 | 1,870 | 1,870 | 1,870 | 1,870 | +0.54% | 100 | 131億8350万 | -10.74% | 16.61 | 0.49 |
11/13 | 1,860 | 1,860 | 1,860 | 1,860 | -2.11% | 1,300 | 131億1300万 | -11.43% | 16.53 | 0.49 |
11/12 | 1,920 | 1,920 | 1,900 | 1,900 | -3.06% | 3,000 | 133億9500万 | -9.82% | 16.88 | 0.5 |
11/09 | 1,920 | 1,960 | 1,920 | 1,960 | 0% | 1,100 | 138億1800万 | -7.24% | 17.41 | 0.52 |
11/08 | 1,990 | 1,990 | 1,960 | 1,960 | -2% | 400 | 138億1800万 | -7.37% | 17.41 | 0.52 |
10/29 | 2,000 | 2,000 | 2,000 | 2,000 | -2.53% | 200 | 141億 | -5.57% | 17.77 | 0.53 |
10/25 | 2,252 | 2,252 | 2,052 | 2,052 | -8.88% | 700 | 144億6660万 | -3.12% | 18.23 | 0.54 |
10/17 | 2,252 | 2,252 | 2,252 | 2,252 | +0.99% | 1,500 | 158億7660万 | +6.23% | 20.01 | 0.6 |
10/16 | 2,230 | 2,230 | 2,230 | 2,230 | +4.21% | 300 | 157億2150万 | +5.49% | 19.81 | 0.59 |
10/15 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 1,900 | 150億8700万 | +1.42% | 19.01 | 0.57 |
10/12 | 2,095 | 2,140 | 2,094 | 2,140 | +7% | 700 | 150億8700万 | +1.52% | 19.01 | 0.57 |
10/11 | 2,000 | 2,000 | 2,000 | 2,000 | -2.44% | 200 | 141億 | -4.99% | 17.77 | 0.53 |
10/10 | 2,060 | 2,060 | 2,050 | 2,050 | -0.49% | 1,700 | 144億5250万 | -2.75% | 18.21 | 0.54 |
10/09 | 2,060 | 2,060 | 2,060 | 2,060 | +0.49% | 100 | 145億2300万 | -2.37% | 18.3 | 0.54 |
10/05 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 200 | 144億5250万 | -2.94% | 18.21 | 0.54 |
10/03 | 2,030 | 2,030 | 2,030 | 2,030 | -8.97% | 100 | 143億1150万 | -3.88% | 18.04 | 0.54 |
10/02 | 2,230 | 2,230 | 2,230 | 2,230 | -0.62% | 100 | 157億2150万 | +5.64% | 19.81 | 0.59 |
09/28 | 2,244 | 2,244 | 2,244 | 2,244 | +0.54% | 100 | 158億2020万 | +6.81% | 19.94 | 0.58 |
09/26 | 2,232 | 2,232 | 2,232 | 2,232 | -0.67% | 200 | 157億3560万 | +6.95% | 19.83 | 0.58 |
09/25 | 2,297 | 2,297 | 2,247 | 2,247 | -2.18% | 600 | 158億4135万 | +8.39% | 19.96 | 0.58 |
09/21 | 2,297 | 2,297 | 2,297 | 2,297 | -0.04% | 100 | 161億9385万 | +11.56% | 20.41 | 0.6 |
09/20 | 2,222 | 2,298 | 2,222 | 2,298 | +7.38% | 200 | 162億90万 | +12.43% | 20.42 | 0.6 |
09/19 | 2,110 | 2,140 | 2,110 | 2,140 | +2.39% | 200 | 150億8700万 | +5.37% | 19.01 | 0.56 |
09/18 | 2,040 | 2,090 | 2,040 | 2,090 | +2.45% | 4,400 | 147億3450万 | +3.16% | 18.57 | 0.54 |
09/14 | 2,001 | 2,040 | 2,001 | 2,040 | +2% | 600 | 143億8200万 | +0.84% | 18.13 | 0.53 |
09/13 | 2,000 | 2,000 | 2,000 | 2,000 | -1.96% | 2,000 | 141億 | -1.04% | 17.77 | 0.52 |
08/27 | 2,040 | 2,040 | 2,040 | 2,040 | 0% | 500 | 143億8200万 | +0.99% | 18.13 | 0.53 |
08/23 | 2,040 | 2,040 | 2,040 | 2,040 | -0.49% | 100 | 143億8200万 | +1.19% | 18.13 | 0.53 |
08/17 | 2,022 | 2,050 | 2,022 | 2,050 | +2.4% | 1,200 | 144億5250万 | +1.94% | 18.21 | 0.53 |
08/14 | 2,002 | 2,002 | 2,002 | 2,002 | +0.05% | 1,200 | 141億1410万 | -0.2% | 17.79 | 0.52 |
08/02 | 2,000 | 2,001 | 2,000 | 2,001 | -4.71% | 800 | 141億705万 | -0.05% | 17.78 | 0.52 |
07/31 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 500 | 148億500万 | +5.11% | 18.66 | 0.55 |
07/30 | 2,100 | 2,100 | 2,100 | 2,100 | -0.99% | 500 | 148億500万 | +5.42% | 18.66 | 0.55 |
07/27 | 2,121 | 2,121 | 2,121 | 2,121 | +1% | 400 | 149億5305万 | +6.74% | 18.84 | 0.55 |
07/26 | 2,100 | 2,100 | 2,100 | 2,100 | +1.4% | 500 | 148億500万 | +6.01% | 18.66 | 0.55 |
07/25 | 2,071 | 2,071 | 2,071 | 2,071 | 0% | 100 | 146億55万 | +4.81% | 18.4 | 0.54 |
07/24 | 2,071 | 2,071 | 2,071 | 2,071 | -1.38% | 500 | 146億55万 | +5.13% | 18.4 | 0.54 |
07/23 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 500 | 148億500万 | +6.82% | 18.66 | 0.55 |
07/18 | 2,070 | 2,100 | 2,070 | 2,100 | +2.44% | 1,700 | 148億500万 | +7.14% | 18.66 | 0.55 |
07/17 | 2,050 | 2,050 | 2,050 | 2,050 | +2.5% | 400 | 144億5250万 | +4.91% | 18.21 | 0.53 |
07/13 | 1,999 | 2,000 | 1,999 | 2,000 | +1.01% | 400 | 141億 | +2.56% | 17.77 | 0.52 |
07/11 | 1,980 | 1,980 | 1,980 | 1,980 | +4.21% | 100 | 139億5900万 | +1.75% | 17.59 | 0.51 |
07/10 | 1,900 | 1,902 | 1,900 | 1,900 | +0.53% | 1,300 | 133億9500万 | -2.26% | 16.88 | 0.49 |
07/05 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 100 | 133億2450万 | -2.93% | 16.79 | 0.49 |
07/02 | 1,900 | 1,900 | 1,900 | 1,900 | -1.35% | 2,500 | 133億9500万 | -2.56% | 16.88 | 0.49 |
06/27 | 1,926 | 1,926 | 1,926 | 1,926 | -1.73% | 100 | 135億7830万 | -1.43% | 17.11 | 0.49 |
06/25 | 2,028 | 2,028 | 1,960 | 1,960 | -3.35% | 700 | 138億1800万 | +0.2% | 17.41 | 0.5 |
06/21 | 2,028 | 2,028 | 2,028 | 2,028 | +1% | 500 | 142億9740万 | +3.58% | 18.02 | 0.51 |
06/20 | 2,008 | 2,008 | 2,008 | 2,008 | +0.96% | 2,200 | 141億5640万 | +2.66% | 17.84 | 0.51 |
06/19 | 1,988 | 1,989 | 1,988 | 1,989 | +1.02% | 3,300 | 140億2245万 | +1.69% | 17.67 | 0.5 |
06/18 | 1,969 | 1,969 | 1,969 | 1,969 | +0.97% | 3,100 | 138億8145万 | +0.66% | 17.49 | 0.5 |
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 9月期 | 1,648 8/22 8/21 他3件 | 1,294 4/22 | 19,000 6/11 | - | - | +6.01% 6/4 | -14.95% 11/10 |
2009年 9月期 | 1,635 10/2 | 1,179 4/6 | 8,000 12/16 | - | - | +7.14% 6/10 | -18.51% 4/3 |
2010年 9月期 | 1,540 11/10 | 1,195 9/27 9/15 他3件 | 10,000 6/15 | - | - | +1.99% 5/17 | -7.92% 8/19 |
2011年 9月期 | 1,395 8/22 8/17 他2件 | 1,067 2/8 | 7,000 7/20 | 98億3475万 | 75億2235万 | +9.54% 8/16 | -7.33% 2/8 |
2012年 9月期 | 1,621 7/18 | 1,238 10/3 | 9,000 12/19 | 114億2805万 | 87億2790万 | +8.74% 6/20 | -10.82% 4/11 |
2013年 9月期 | 1,969 9/30 9/26 他8件 | 1,500 11/14 | 7,000 6/14 | 138億8145万 | 105億7500万 | +7.41% 7/16 | -10.71% 11/12 |
2014年 9月期 | 2,325 9/22 9/19 他2件 | 1,736 11/12 | 5,000 7/3 5/13 3/18 3/4 1/7 12/13 | 163億9125万 | 122億3880万 | +5.99% 9/18 | -8.83% 11/11 |
2015年 9月期 | 2,065 10/15 10/10 | 1,650 8/25 | 7,000 6/15 | 145億5825万 | 116億3250万 | +7.42% 12/17 | -10.76% 3/5 |
2016年 9月期 | 2,100 9/23 9/21 他8件 | 1,620 11/12 11/9 他2件 | 10,000 12/2 | 148億500万 | 114億2100万 | +7.04% 5/31 | -7.07% 4/25 |
2017年 9月期 | 2,436 2/17 | 1,863 9/28 | 11,000 5/11 | 171億7380万 | 131億3415万 | +14.77% 2/17 | -7.94% 9/28 |
2018年 9月期 | 2,298 9/20 | 1,890 7/5 3/30 | 6,000 12/21 | 162億90万 | 133億2450万 | +12.4% 9/20 | -11.43% 11/13 |
年間値上がり率
- 2001/12/26 vs 2000/12/27
- 4%(1.04倍)
- 2002/12/26 vs 2001/12/26
- -4%(0.96倍)
- 2003/12/26 vs 2002/12/26
- 18%(1.18倍)
- 2004/12/28 vs 2003/12/26
- -19%(0.81倍)
- 2005/12/29 vs 2004/12/28
- 14%(1.14倍)
- 2006/12/28 vs 2005/12/29
- -15%(0.85倍)
- 2007/12/25 vs 2006/12/28
- 10%(1.1倍)
- 2008/12/29 vs 2007/12/25
- 3%(1.03倍)
- 2009/12/17 vs 2008/12/29
- -5%(0.95倍)
- 2010/12/28 vs 2009/12/17
- -19%(0.81倍)
- 2011/12/26 vs 2010/12/28
- 30%(1.3倍)
- 2012/12/25 vs 2011/12/26
- 15%(1.15倍)
- 2013/12/25 vs 2012/12/25
- 16%(1.16倍)
- 2014/12/15 vs 2013/12/25
- 6%(1.06倍)
- 2015/12/21 vs 2014/12/15
- -11%(0.89倍)
- 2016/12/29 vs 2015/12/21
- 14%(1.14倍)
- 2017/12/27 vs 2016/12/29
- -3%(0.97倍)
- 2018/12/27 vs 2017/12/27
- -23%(0.77倍)