株価チャート
株価
7/9
- 前日 (7/6)
- 2,988
- 始値
- 2,989
- 高値
- 2,998
- 安値
- 2,989
- 終値 +0.03%
- 2,989
- 出来高 +100%
- 400
乖離率
- 株価(5日)
移動平均値 - 0%
2,989 - 株価(25日)
移動平均値 - 0%
2,989 - 出来高(5日)
移動平均値 - +33.33%
300
2019/12/18~2020/07/09
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
07/09 | 2,989 | 2,998 | 2,989 | 2,989 | +0.03% | 400 | 82億1975万 | 0% | 51.32 | 0.92 |
07/06 | 2,988 | 2,988 | 2,988 | 2,988 | +0.03% | 200 | 82億1700万 | -0.03% | 51.31 | 0.92 |
07/03 | 2,987 | 2,988 | 2,987 | 2,987 | -0.23% | 700 | 82億1425万 | -0.07% | 51.29 | 0.92 |
07/02 | 2,994 | 2,994 | 2,994 | 2,994 | +0.27% | 100 | 82億3350万 | +0.17% | 51.41 | 0.92 |
07/01 | 2,986 | 2,986 | 2,986 | 2,986 | 0% | 100 | 82億1150万 | -0.07% | 51.27 | 0.92 |
06/30 | 2,986 | 2,986 | 2,986 | 2,986 | +0.03% | 400 | 82億1150万 | -0.1% | 51.27 | 0.92 |
06/29 | 2,985 | 2,985 | 2,985 | 2,985 | 0% | 1,000 | 82億875万 | -0.1% | 51.26 | 0.92 |
06/26 | 2,985 | 2,985 | 2,985 | 2,985 | 0% | 500 | 82億875万 | -0.1% | 51.26 | 0.92 |
06/25 | 2,985 | 2,985 | 2,985 | 2,985 | -0.1% | 500 | 82億875万 | -0.1% | 51.26 | 0.92 |
06/24 | 2,988 | 2,988 | 2,988 | 2,988 | -0.2% | 100 | 82億1700万 | 0% | 51.31 | 0.92 |
06/23 | 2,996 | 2,996 | 2,994 | 2,994 | +0.27% | 200 | 82億3350万 | +0.2% | 51.41 | 0.92 |
06/22 | 2,986 | 2,986 | 2,986 | 2,986 | -0.37% | 100 | 82億1150万 | -0.07% | 51.27 | 0.92 |
06/18 | 2,997 | 2,997 | 2,997 | 2,997 | 0% | 100 | 82億4175万 | +0.33% | 51.46 | 0.92 |
06/16 | 2,997 | 2,997 | 2,997 | 2,997 | +0.4% | 100 | 82億4175万 | +0.37% | 51.46 | 0.92 |
06/15 | 2,985 | 2,985 | 2,985 | 2,985 | 0% | 100 | 82億875万 | +0.03% | 51.26 | 0.92 |
06/03 | 2,985 | 2,985 | 2,985 | 2,985 | -0.43% | 100 | 82億875万 | +0.07% | 51.26 | 0.92 |
06/01 | 2,998 | 2,998 | 2,998 | 2,998 | +0.4% | 100 | 82億4450万 | +0.57% | 51.48 | 0.92 |
05/29 | 2,986 | 2,986 | 2,986 | 2,986 | +0.4% | 100 | 82億1150万 | +0.23% | 51.27 | 0.92 |
05/28 | 2,985 | 2,985 | 2,974 | 2,974 | -0.37% | 3,200 | 81億7850万 | -0.17% | 51.07 | 0.91 |
05/27 | 2,986 | 2,986 | 2,985 | 2,985 | +0.17% | 300 | 82億875万 | +0.17% | 51.26 | 0.92 |
05/26 | 2,985 | 2,985 | 2,980 | 2,980 | -0.5% | 300 | 81億9500万 | 0% | 51.17 | 0.92 |
05/25 | 2,995 | 2,995 | 2,995 | 2,995 | 0% | 100 | 82億3625万 | +0.57% | 51.43 | 0.92 |
05/22 | 2,995 | 2,995 | 2,995 | 2,995 | +0.34% | 100 | 82億3625万 | +0.64% | 51.43 | 0.92 |
05/20 | 2,985 | 2,985 | 2,985 | 2,985 | -0.47% | 100 | 82億875万 | +0.3% | 51.26 | 0.92 |
05/19 | 2,999 | 2,999 | 2,999 | 2,999 | +0.13% | 200 | 82億4725万 | +0.74% | 51.5 | 0.92 |
05/18 | 2,995 | 2,995 | 2,995 | 2,995 | +0.34% | 100 | 82億3625万 | +0.64% | 51.43 | 0.92 |
05/14 | 2,985 | 2,985 | 2,985 | 2,985 | 0% | 100 | 82億875万 | +0.3% | 51.26 | 0.92 |
05/11 | 2,984 | 2,985 | 2,984 | 2,985 | +0.07% | 200 | 82億875万 | +0.27% | 51.26 | 0.92 |
05/08 | 2,983 | 2,983 | 2,983 | 2,983 | -0.4% | 300 | 82億325万 | +0.2% | 51.22 | 0.92 |
05/07 | 2,995 | 2,995 | 2,993 | 2,995 | +0.5% | 400 | 82億3625万 | +0.6% | 51.43 | 0.92 |
04/23 | 2,980 | 2,980 | 2,980 | 2,980 | +0.17% | 200 | 81億9500万 | +0.1% | 51.17 | 0.92 |
04/22 | 2,994 | 2,994 | 2,975 | 2,975 | -0.83% | 1,100 | 81億8125万 | -0.1% | 51.08 | 0.91 |
04/17 | 3,000 | 3,000 | 3,000 | 3,000 | +0.67% | 100 | 82億5000万 | +0.7% | 51.51 | 0.92 |
04/15 | 2,980 | 2,980 | 2,980 | 2,980 | +0.37% | 1,200 | 81億9500万 | +0.07% | 51.17 | 0.92 |
04/03 | 2,969 | 2,969 | 2,969 | 2,969 | -0.87% | 100 | 81億6475万 | -0.34% | 50.98 | 0.91 |
04/01 | 2,995 | 2,995 | 2,995 | 2,995 | +0.84% | 100 | 82億3625万 | +0.5% | 51.43 | 0.92 |
03/31 | 2,970 | 2,970 | 2,970 | 2,970 | +0.03% | 4,400 | 81億6750万 | -0.34% | 53.61 | 0.91 |
03/30 | 2,966 | 2,969 | 2,966 | 2,969 | +0.3% | 1,400 | 81億6475万 | -0.4% | 53.6 | 0.91 |
03/27 | 2,960 | 2,960 | 2,960 | 2,960 | +0.27% | 800 | 81億4000万 | -0.74% | 53.43 | 0.91 |
03/25 | 2,950 | 2,960 | 2,948 | 2,952 | +0.27% | 400 | 81億1800万 | -1.04% | 53.29 | 0.91 |
03/24 | 2,960 | 2,960 | 2,944 | 2,944 | -0.24% | 200 | 80億9600万 | -1.37% | 53.14 | 0.9 |
03/23 | 2,964 | 2,965 | 2,912 | 2,951 | -1.01% | 21,200 | 81億1525万 | -1.21% | 53.27 | 0.91 |
03/19 | 2,971 | 2,981 | 2,970 | 2,981 | -0.2% | 1,300 | 81億9775万 | -0.27% | 53.81 | 0.92 |
03/18 | 2,960 | 2,987 | 2,960 | 2,987 | +0.2% | 1,700 | 82億1425万 | -0.07% | 53.92 | 0.92 |
03/17 | 2,941 | 2,981 | 2,941 | 2,981 | +1.02% | 6,700 | 81億9775万 | -0.27% | 53.81 | 0.92 |
03/16 | 2,980 | 2,983 | 2,950 | 2,951 | +0.37% | 3,300 | 81億1525万 | -1.3% | 53.27 | 0.91 |
03/13 | 2,993 | 2,993 | 2,935 | 2,940 | -1.77% | 9,700 | 80億8500万 | -1.14% | 53.07 | 0.9 |
03/12 | 2,993 | 2,993 | 2,993 | 2,993 | -0.07% | 200 | 82億3075万 | +1.87% | 54.03 | 0.92 |
03/11 | 2,993 | 2,995 | 2,993 | 2,995 | +0.07% | 1,800 | 82億3625万 | +3.81% | 54.07 | 0.92 |
03/10 | 2,993 | 2,993 | 2,993 | 2,993 | 0% | 1,400 | 82億3075万 | +5.8% | 54.03 | 0.92 |
03/09 | 2,993 | 2,994 | 2,993 | 2,993 | 0% | 900 | 82億3075万 | +7.97% | 54.03 | 0.92 |
03/06 | 2,993 | 2,998 | 2,993 | 2,993 | 0% | 1,800 | 82億3075万 | +10.24% | 54.03 | 0.92 |
03/05 | 2,994 | 2,997 | 2,993 | 2,993 | -0.03% | 2,500 | 82億3075万 | +12.56% | 54.03 | 0.92 |
03/04 | 2,995 | 2,995 | 2,993 | 2,994 | 0% | 5,000 | 82億3350万 | +15.15% | 54.05 | 0.92 |
03/03 | 2,994 | 2,995 | 2,994 | 2,994 | 0% | 2,700 | 82億3350万 | +17.78% | 54.05 | 0.92 |
03/02 | 2,995 | 2,995 | 2,993 | 2,994 | -0.07% | 1,500 | 82億3350万 | +20.63% | 54.05 | 0.92 |
02/28 | 2,994 | 2,996 | 2,994 | 2,996 | +0.07% | 2,800 | 82億3900万 | +23.7% | 54.08 | 0.92 |
02/27 | 2,994 | 2,994 | 2,994 | 2,994 | 0% | 16,100 | 82億3350万 | +26.76% | 54.05 | 0.92 |
02/26 | 2,994 | 2,995 | 2,993 | 2,994 | +0.03% | 12,500 | 82億3350万 | +30.06% | 54.05 | 0.92 |
02/25 | 2,993 | 2,994 | 2,993 | 2,993 | -0.07% | 15,500 | 82億3075万 | +33.56% | 54.03 | 0.92 |
02/21 | 2,995 | 2,995 | 2,995 | 2,995 | 0% | 600 | 82億3625万 | +37.39% | 54.07 | 0.92 |
02/20 | 2,993 | 2,995 | 2,993 | 2,995 | +0.07% | 6,000 | 82億3625万 | +41.41% | 54.07 | 0.92 |
02/19 | 2,993 | 2,995 | 2,993 | 2,993 | 0% | 4,100 | 82億3075万 | +45.29% | 54.03 | 0.92 |
02/18 | 2,993 | 2,995 | 2,993 | 2,993 | -0.03% | 2,400 | 82億3075万 | +49.87% | 54.03 | 0.92 |
02/17 | 2,993 | 2,994 | 2,993 | 2,994 | +0.03% | 10,800 | 82億3350万 | +55.13% | 54.05 | 0.92 |
02/14 | 2,993 | 2,994 | 2,993 | 2,993 | 0% | 26,500 | 82億3075万 | +60.65% | 54.03 | 0.92 |
02/13 | 2,993 | 2,994 | 2,993 | 2,993 | 0% | 13,900 | 82億3075万 | +66.74% | 54.03 | 0.92 |
02/12 | 2,993 | 2,994 | 2,993 | 2,993 | 0% | 20,900 | 82億3075万 | +73.21% | 54.03 | 0.92 |
02/10 | 2,994 | 2,994 | 2,992 | 2,993 | 0% | 39,900 | 82億3075万 | +80.3% | 54.03 | 0.92 |
02/07 | 2,994 | 2,995 | 2,991 | 2,993 | +17.33% | 145,900 | 82億3075万 | +87.88% | 54.03 | 0.92 |
02/06 | 2,551 | 2,551 | 2,551 | 2,551 | +24.38% | 4,500 | 70億1525万 | +67.39% | 46.05 | 0.78 |
02/05 | 1,651 | 2,051 | 1,651 | 2,051 | +24.23% | 22,400 | 56億4025万 | +39.24% | 37.02 | 0.63 |
02/04 | 1,596 | 1,685 | 1,596 | 1,651 | +3.45% | 1,700 | 45億4025万 | +14.57% | 29.8 | 0.51 |
02/03 | 1,556 | 1,641 | 1,550 | 1,596 | +0.95% | 2,300 | 43億8900万 | +11.92% | 28.81 | 0.49 |
01/31 | 1,575 | 1,593 | 1,575 | 1,581 | +0.38% | 900 | 43億4775万 | +11.89% | 28.54 | 0.49 |
01/30 | 1,582 | 1,589 | 1,530 | 1,575 | -0.38% | 3,300 | 43億3125万 | +12.42% | 28.43 | 0.48 |
01/29 | 1,549 | 1,599 | 1,549 | 1,581 | +3.33% | 2,700 | 43億4775万 | +13.74% | 28.54 | 0.49 |
01/28 | 1,522 | 1,538 | 1,516 | 1,530 | +0.07% | 1,600 | 42億750万 | +11.03% | 27.62 | 0.47 |
01/27 | 1,501 | 1,529 | 1,500 | 1,529 | +1.87% | 1,500 | 42億475万 | +11.85% | 27.6 | 0.47 |
01/24 | 1,501 | 1,521 | 1,497 | 1,501 | +0.07% | 1,900 | 41億2775万 | +10.69% | 27.1 | 0.46 |
01/23 | 1,500 | 1,515 | 1,500 | 1,500 | +0.6% | 700 | 41億2500万 | +11.44% | 27.08 | 0.46 |
01/22 | 1,479 | 1,500 | 1,479 | 1,491 | +0.81% | 1,200 | 41億25万 | +11.52% | 26.92 | 0.46 |
01/21 | 1,476 | 1,479 | 1,476 | 1,479 | +0.48% | 200 | 40億6725万 | +11.37% | 26.7 | 0.45 |
01/20 | 1,472 | 1,472 | 1,472 | 1,472 | +0.48% | 500 | 40億4800万 | +11.6% | 26.57 | 0.45 |
01/17 | 1,467 | 1,494 | 1,464 | 1,465 | +0.34% | 1,900 | 40億2875万 | +11.83% | 26.45 | 0.45 |
01/16 | 1,536 | 1,536 | 1,453 | 1,460 | -4.95% | 6,100 | 40億1500万 | +12.14% | 26.36 | 0.45 |
01/15 | 1,475 | 1,649 | 1,475 | 1,536 | +7.19% | 13,100 | 42億2400万 | +18.7% | 27.73 | 0.47 |
01/14 | 1,329 | 1,499 | 1,329 | 1,433 | +9.22% | 8,300 | 39億4075万 | +11.69% | 25.87 | 0.44 |
01/10 | 1,312 | 1,312 | 1,312 | 1,312 | -0.53% | 200 | 36億800万 | +2.82% | 23.68 | 0.4 |
01/09 | 1,301 | 1,320 | 1,301 | 1,319 | +1.38% | 1,200 | 36億2725万 | +3.53% | 23.81 | 0.41 |
01/08 | 1,307 | 1,310 | 1,301 | 1,301 | -0.46% | 600 | 35億7775万 | +2.28% | 23.49 | 0.4 |
01/07 | 1,305 | 1,307 | 1,301 | 1,307 | +0.46% | 700 | 35億9425万 | +2.91% | 23.59 | 0.4 |
01/06 | 1,300 | 1,301 | 1,300 | 1,301 | -0.08% | 300 | 35億7775万 | +2.52% | 23.49 | 0.4 |
2019 | ||||||||||
12/30 | 1,278 | 1,302 | 1,278 | 1,302 | +1.88% | 1,200 | 35億8050万 | +2.76% | 23.5 | 0.4 |
12/27 | 1,274 | 1,278 | 1,274 | 1,278 | +0.71% | 300 | 35億1450万 | +1.11% | 23.07 | 0.39 |
12/25 | 1,269 | 1,269 | 1,268 | 1,269 | +0.08% | 1,300 | 34億8975万 | +0.4% | 22.91 | 0.39 |
12/24 | 1,274 | 1,274 | 1,268 | 1,268 | +0.48% | 200 | 34億8700万 | +0.32% | 22.89 | 0.39 |
12/20 | 1,262 | 1,262 | 1,262 | 1,262 | -1.25% | 100 | 34億7050万 | -0.16% | 22.78 | 0.39 |
12/19 | 1,268 | 1,278 | 1,268 | 1,278 | -0.78% | 200 | 35億1450万 | +1.19% | 23.07 | 0.39 |
12/18 | 1,288 | 1,288 | 1,288 | 1,288 | 0% | 300 | 35億4200万 | +1.98% | 23.25 | 0.4 |
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 | |
2007年 3月期 | 1,470 735 5/1 | 880 440 10/13 | 11,500 23,000 12/15 23,000 10/16 | - | - | +10.7% 1/29 | -29.47% 10/13 |
2008年 3月期 | 1,092 546 5/10 546 5/9 他2件 | 618 309 2/12 | 13,500 27,000 9/4 | - | - | +26.7% 6/18 | -23.12% 2/12 |
2009年 3月期 | 888 444 6/27 444 6/18 | 398 199 3/27 | 3,000 6,000 2/27 | - | - | +16.11% 5/27 | -27.38% 10/28 |
2010年 3月期 | 636 318 2/18 318 2/1 | 382 191 4/21 | 9,000 18,000 3/18 18,000 3/17 | - | - | +17.3% 8/5 | -9.1% 11/20 |
2011年 3月期 | 700 350 3/4 350 5/6 | 474 237 3/16 237 3/15 | 4,500 9,000 12/14 9,000 5/17 | 19億2500万 | 13億350万 | +14.69% 3/4 | -22.37% 3/15 |
2012年 3月期 | 666 333 3/27 333 3/26 | 558 279 9/22 | 6,500 13,000 2/23 | 18億3150万 | 15億3450万 | +10.9% 3/26 | -6.16% 5/23 |
2013年 3月期 | 840 420 3/29 420 3/26 | 576 288 7/26 288 7/24 | 9,000 18,000 1/30 | 23億1000万 | 15億8400万 | +23.97% 5/16 | -3.6% 7/24 |
2014年 3月期 | 1,126 563 5/16 | 790 395 4/3 | 7,000 14,000 5/16 | 30億9650万 | 21億7250万 | +19.73% 5/17 | -12.35% 6/26 |
2015年 3月期 | 916 458 3/26 458 3/25 他3件 | 776 388 4/4 | 21,500 43,000 7/3 | 25億1900万 | 21億3400万 | +11.32% 4/8 | -3.54% 2/6 |
2016年 3月期 | 1,218 609 8/7 | 898 449 2/12 449 1/28 | 18,000 36,000 8/25 | 33億4950万 | 24億6950万 | +15.93% 2/23 | -16.12% 8/26 |
2017年 3月期 | 1,340 670 2/22 670 2/21 他2件 | 854 427 9/1 427 8/29 他3件 | 10,500 21,000 3/23 | 36億8500万 | 23億4850万 | +14.87% 12/20 | -10.28% 3/23 |
2018年 3月期 | 3,155 1/10 | 1,124 562 7/12 | 245,300 1/10 | 86億7625万 | 30億9100万 | +70.62% 1/10 | -18.07% 2/6 |
2019年 3月期 | 2,121 4/9 | 1,240 12/26 12/25 | 14,000 7/26 | 58億3275万 | 34億1000万 | +5.16% 2/27 | -11.18% 6/14 |
2020年 3月期 | 2,998 3/6 | 1,150 6/14 | 145,900 2/7 | 82億4450万 | 31億6250万 | +87.92% 2/7 | -13.09% 6/14 |
年間値上がり率
- 1995/12/27 vs 1994/12/30
- -45%(0.55倍)
- 1996/12/30 vs 1995/12/27
- -1%(0.99倍)
- 1997/12/29 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/29 vs 1997/12/29
- -11%(0.89倍)
- 1999/12/28 vs 1998/12/29
- 5%(1.05倍)
- 2000/12/27 vs 1999/12/28
- -27%(0.73倍)
- 2001/12/27 vs 2000/12/27
- 0%(1倍)
- 2002/12/27 vs 2001/12/27
- 0%(1倍)
- 2003/12/30 vs 2002/12/27
- 27%(1.27倍)
- 2004/12/29 vs 2003/12/30
- 36%(1.36倍)
- 2005/12/30 vs 2004/12/29
- 92%(1.92倍)
- 2006/12/27 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/25 vs 2006/12/27
- -14%(0.86倍)
- 2008/12/25 vs 2007/12/25
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/25
- -15%(0.85倍)
- 2010/12/24 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/24
- 3%(1.03倍)
- 2012/12/27 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/27
- 31%(1.31倍)
- 2014/12/29 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/29
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- 81%(1.81倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)