株価チャート
株価
8/28
- 前日 (8/27)
- 1,112
- 始値
- 1,105
- 高値
- 1,113
- 安値
- 1,105
- 終値 -0.09%
- 1,111
- 出来高 -11.97%
- 10,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,111 - 株価（25日）
移動平均値 - -0.98%
1,122 - 出来高（5日）
移動平均値 - -15.02%
12,120
2019/04/01～2019/08/28
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 | ||||||||||
| 08/28 | 1,105 | 1,113 | 1,105 | 1,111 | -0.09% | 10,300 | 352億5716万 | -0.98% | 19.38 | 1.8 |
| 08/27 | 1,110 | 1,114 | 1,110 | 1,112 | +0.09% | 11,700 | 352億8890万 | -0.98% | 19.4 | 1.8 |
| 08/26 | 1,102 | 1,112 | 1,101 | 1,111 | +0.18% | 14,500 | 352億5716万 | -1.16% | 19.38 | 1.8 |
| 08/23 | 1,101 | 1,112 | 1,101 | 1,109 | -0.45% | 11,100 | 351億9369万 | -1.33% | 19.35 | 1.79 |
| 08/22 | 1,103 | 1,115 | 1,102 | 1,114 | +0.54% | 13,000 | 353億5237万 | -0.98% | 19.43 | 1.8 |
| 08/21 | 1,111 | 1,114 | 1,108 | 1,108 | -0.36% | 7,000 | 351億6196万 | -1.51% | 19.33 | 1.79 |
| 08/20 | 1,106 | 1,120 | 1,106 | 1,112 | -0.36% | 6,500 | 352億8890万 | -1.24% | 19.4 | 1.8 |
| 08/19 | 1,111 | 1,121 | 1,111 | 1,116 | +1% | 6,400 | 354億1583万 | -0.98% | 19.47 | 1.8 |
| 08/16 | 1,115 | 1,126 | 1,105 | 1,105 | -1.87% | 10,400 | 350億6675万 | -2.04% | 19.28 | 1.79 |
| 08/15 | 1,128 | 1,128 | 1,111 | 1,126 | -0.09% | 9,500 | 357億3318万 | -0.35% | 19.64 | 1.82 |
| 08/14 | 1,128 | 1,128 | 1,117 | 1,127 | +0.09% | 6,100 | 357億6492万 | -0.27% | 19.66 | 1.82 |
| 08/13 | 1,126 | 1,133 | 1,122 | 1,126 | -0.44% | 4,500 | 357億3318万 | -0.44% | 19.64 | 1.82 |
| 08/09 | 1,130 | 1,134 | 1,128 | 1,131 | +0.09% | 4,300 | 358億9185万 | -0.09% | 19.73 | 1.83 |
| 08/08 | 1,123 | 1,133 | 1,123 | 1,130 | +0.27% | 6,600 | 358億6012万 | -0.26% | 19.71 | 1.83 |
| 08/07 | 1,121 | 1,127 | 1,121 | 1,127 | +0.18% | 1,500 | 357億6492万 | -0.53% | 19.66 | 1.82 |
| 08/06 | 1,125 | 1,130 | 1,119 | 1,125 | -0.35% | 4,200 | 357億145万 | -0.79% | 19.63 | 1.82 |
| 08/05 | 1,130 | 1,134 | 1,124 | 1,129 | -0.09% | 3,100 | 358億2838万 | -0.53% | 19.7 | 1.82 |
| 08/02 | 1,129 | 1,134 | 1,129 | 1,130 | -0.35% | 3,600 | 358億6012万 | -0.44% | 19.71 | 1.83 |
| 08/01 | 1,128 | 1,134 | 1,126 | 1,134 | +0.18% | 3,100 | 359億8706万 | -0.18% | 19.78 | 1.83 |
| 07/31 | 1,128 | 1,134 | 1,127 | 1,132 | -0.09% | 4,300 | 359億2359万 | -0.44% | 19.75 | 1.83 |
| 07/30 | 1,129 | 1,134 | 1,128 | 1,133 | +0.35% | 2,600 | 359億5532万 | -0.35% | 19.77 | 1.83 |
| 07/29 | 1,122 | 1,135 | 1,122 | 1,129 | -0.53% | 5,000 | 358億2838万 | -0.7% | 19.7 | 1.82 |
| 07/26 | 1,129 | 1,135 | 1,124 | 1,135 | +0.98% | 3,100 | 360億1879万 | -0.26% | 19.8 | 1.83 |
| 07/25 | 1,120 | 1,133 | 1,120 | 1,124 | +0.09% | 3,700 | 356億6971万 | -1.23% | 19.61 | 1.82 |
| 07/24 | 1,124 | 1,134 | 1,121 | 1,123 | -0.8% | 3,400 | 356億3798万 | -1.4% | 19.59 | 1.82 |
| 07/23 | 1,122 | 1,135 | 1,110 | 1,132 | -0.18% | 7,900 | 359億2359万 | -0.7% | 19.75 | 1.83 |
| 07/22 | 1,119 | 1,134 | 1,118 | 1,134 | +1.43% | 10,600 | 359億8706万 | -0.61% | 19.78 | 1.83 |
| 07/19 | 1,118 | 1,125 | 1,118 | 1,118 | -0.71% | 2,200 | 354億7930万 | -2.02% | 19.5 | 1.81 |
| 07/18 | 1,120 | 1,127 | 1,112 | 1,126 | +0.36% | 5,400 | 357億3318万 | -1.4% | 19.64 | 1.82 |
| 07/17 | 1,126 | 1,128 | 1,122 | 1,122 | -0.53% | 2,000 | 356億624万 | -1.84% | 19.57 | 1.81 |
| 07/16 | 1,134 | 1,134 | 1,126 | 1,128 | -0.88% | 11,100 | 357億9665万 | -1.4% | 19.68 | 1.82 |
| 07/12 | 1,141 | 1,144 | 1,138 | 1,138 | -0.18% | 8,200 | 361億1400万 | -0.61% | 19.85 | 1.84 |
| 07/11 | 1,140 | 1,144 | 1,137 | 1,140 | +0.09% | 6,300 | 361億7747万 | -0.44% | 19.89 | 1.84 |
| 07/10 | 1,145 | 1,148 | 1,139 | 1,139 | -0.78% | 26,900 | 361億4573万 | -0.52% | 19.87 | 1.84 |
| 07/09 | 1,148 | 1,148 | 1,142 | 1,148 | -0.09% | 8,100 | 364億3134万 | +0.26% | 20.03 | 1.86 |
| 07/08 | 1,145 | 1,150 | 1,144 | 1,149 | +0.44% | 11,500 | 364億6308万 | +0.44% | 20.04 | 1.86 |
| 07/05 | 1,146 | 1,150 | 1,141 | 1,144 | -0.26% | 11,300 | 363億440万 | +0.18% | 19.96 | 1.85 |
| 07/04 | 1,146 | 1,152 | 1,146 | 1,147 | -0.26% | 5,600 | 363億9961万 | +0.44% | 20.01 | 1.85 |
| 07/03 | 1,145 | 1,150 | 1,140 | 1,150 | +0.44% | 16,300 | 364億9481万 | +0.61% | 20.06 | 1.86 |
| 07/02 | 1,144 | 1,150 | 1,143 | 1,145 | +0.09% | 11,900 | 363億3614万 | +0.17% | 19.98 | 1.85 |
| 07/01 | 1,143 | 1,150 | 1,143 | 1,144 | +0.09% | 11,900 | 363億440万 | +0.09% | 19.96 | 1.85 |
| 06/28 | 1,140 | 1,149 | 1,139 | 1,143 | -0.44% | 4,600 | 362億7267万 | 0% | 19.94 | 1.85 |
| 06/27 | 1,138 | 1,148 | 1,138 | 1,148 | +0.44% | 6,000 | 364億3134万 | +0.61% | 20.03 | 1.86 |
| 06/26 | 1,138 | 1,145 | 1,138 | 1,143 | 0% | 3,200 | 362億7267万 | +0.35% | 19.94 | 1.85 |
| 06/25 | 1,137 | 1,145 | 1,136 | 1,143 | +0.26% | 4,300 | 362億7267万 | +0.53% | 19.94 | 1.85 |
| 06/24 | 1,145 | 1,146 | 1,136 | 1,140 | -0.44% | 5,200 | 361億7747万 | +0.35% | 19.89 | 1.84 |
| 06/21 | 1,141 | 1,149 | 1,136 | 1,145 | -0.35% | 5,800 | 363億3614万 | +0.88% | 19.98 | 1.85 |
| 06/20 | 1,125 | 1,152 | 1,125 | 1,149 | +0.09% | 12,600 | 364億6308万 | +1.14% | 20.04 | 1.86 |
| 06/19 | 1,136 | 1,153 | 1,135 | 1,148 | -0.09% | 8,200 | 364億3134万 | +0.97% | 20.03 | 1.86 |
| 06/18 | 1,143 | 1,156 | 1,120 | 1,149 | -0.09% | 6,300 | 364億6308万 | +0.88% | 20.04 | 1.86 |
| 06/17 | 1,160 | 1,160 | 1,123 | 1,150 | +0.79% | 16,900 | 364億9481万 | +0.79% | 20.06 | 1.86 |
| 06/14 | 1,138 | 1,142 | 1,136 | 1,141 | -0.09% | 4,800 | 362億920万 | -0.17% | 19.91 | 1.84 |
| 06/13 | 1,142 | 1,144 | 1,138 | 1,142 | -0.17% | 3,500 | 362億4093万 | -0.26% | 19.92 | 1.85 |
| 06/12 | 1,143 | 1,147 | 1,141 | 1,144 | -0.35% | 2,500 | 363億440万 | -0.35% | 19.96 | 1.85 |
| 06/11 | 1,141 | 1,148 | 1,135 | 1,148 | 0% | 3,800 | 364億3134万 | -0.17% | 20.03 | 1.86 |
| 06/10 | 1,136 | 1,148 | 1,136 | 1,148 | +0.26% | 4,500 | 364億3134万 | -0.43% | 20.03 | 1.86 |
| 06/07 | 1,131 | 1,146 | 1,122 | 1,145 | +1.15% | 5,000 | 363億3614万 | -0.95% | 19.98 | 1.85 |
| 06/06 | 1,119 | 1,133 | 1,119 | 1,132 | +0.18% | 3,300 | 359億2359万 | -2.33% | 19.75 | 1.83 |
| 06/05 | 1,118 | 1,130 | 1,114 | 1,130 | +0.53% | 6,500 | 358億6012万 | -2.75% | 19.71 | 1.83 |
| 06/04 | 1,112 | 1,130 | 1,105 | 1,124 | +1.08% | 3,900 | 356億6971万 | -3.44% | 19.61 | 1.82 |
| 06/03 | 1,098 | 1,115 | 1,098 | 1,112 | -2.88% | 7,700 | 352億8890万 | -4.96% | 19.4 | 1.8 |
| 05/31 | 1,158 | 1,159 | 1,108 | 1,145 | -1.12% | 2,500 | 363億3614万 | -2.64% | 19.98 | 1.85 |
| 05/30 | 1,136 | 1,158 | 1,136 | 1,158 | +0.43% | 3,100 | 367億4869万 | -1.95% | 20.2 | 1.87 |
| 05/29 | 1,154 | 1,159 | 1,151 | 1,153 | -0.26% | 3,300 | 365億9002万 | -2.7% | 20.11 | 1.86 |
| 05/28 | 1,150 | 1,159 | 1,150 | 1,156 | +1.67% | 7,600 | 366億8522万 | -2.78% | 20.17 | 1.87 |
| 05/27 | 1,105 | 1,140 | 1,105 | 1,137 | +3.27% | 11,000 | 360億8226万 | -4.77% | 19.84 | 1.84 |
| 05/24 | 1,100 | 1,110 | 1,095 | 1,101 | +0.55% | 12,400 | 349億3981万 | -8.25% | 19.21 | 1.78 |
| 05/23 | 1,100 | 1,101 | 1,095 | 1,095 | -0.27% | 10,500 | 347億4941万 | -9.43% | 19.1 | 1.77 |
| 05/22 | 1,104 | 1,118 | 1,094 | 1,098 | -1.08% | 30,200 | 348億4461万 | -9.93% | 19.16 | 1.77 |
| 05/21 | 1,101 | 1,123 | 1,101 | 1,110 | -1.33% | 14,100 | 352億2543万 | -9.68% | 19.36 | 1.79 |
| 05/20 | 1,101 | 1,142 | 1,101 | 1,125 | -2.26% | 27,900 | 357億145万 | -9.13% | 19.63 | 1.82 |
| 05/17 | 1,175 | 1,178 | 1,150 | 1,151 | -2.79% | 20,400 | 365億2655万 | -7.7% | 20.08 | 1.86 |
| 05/16 | 1,184 | 1,190 | 1,180 | 1,184 | -0.92% | 5,300 | 375億7379万 | -5.58% | 20.66 | 1.91 |
| 05/15 | 1,192 | 1,195 | 1,180 | 1,195 | +0.25% | 15,800 | 379億2287万 | -5.23% | 20.85 | 1.93 |
| 05/14 | 1,190 | 1,192 | 1,181 | 1,192 | -0.5% | 10,000 | 378億2767万 | -5.85% | 20.79 | 1.93 |
| 05/13 | 1,192 | 1,200 | 1,191 | 1,198 | -0.17% | 14,200 | 380億1807万 | -5.89% | 20.9 | 1.94 |
| 05/10 | 1,202 | 1,208 | 1,196 | 1,200 | -0.66% | 19,600 | 380億8154万 | -6.18% | 20.93 | 1.94 |
| 05/09 | 1,205 | 1,211 | 1,195 | 1,208 | -0.41% | 16,200 | 383億3542万 | -5.99% | 21.07 | 1.95 |
| 05/08 | 1,198 | 1,213 | 1,195 | 1,213 | -0.33% | 20,100 | 384億9409万 | -6.04% | 21.16 | 1.96 |
| 05/07 | 1,190 | 1,219 | 1,187 | 1,217 | -1.06% | 56,500 | 386億2103万 | -6.1% | 21.23 | 1.97 |
| 04/26 | 1,220 | 1,230 | 1,200 | 1,230 | +1.07% | 7,200 | 390億3358万 | -5.53% | 21.46 | 1.99 |
| 04/25 | 1,188 | 1,219 | 1,188 | 1,217 | +2.27% | 9,400 | 386億2103万 | -6.96% | 21.23 | 1.97 |
| 04/24 | 1,187 | 1,200 | 1,186 | 1,190 | -0.75% | 6,500 | 377億6420万 | -9.51% | 20.76 | 1.92 |
| 04/23 | 1,239 | 1,239 | 1,198 | 1,199 | -4.46% | 14,100 | 380億4981万 | -9.37% | 20.92 | 1.94 |
| 04/22 | 1,245 | 1,255 | 1,241 | 1,255 | -1.03% | 6,000 | 398億2695万 | -5.78% | 21.89 | 2.03 |
| 04/19 | 1,240 | 1,269 | 1,240 | 1,268 | -0.16% | 12,300 | 402億3950万 | -5.16% | 22.12 | 2.05 |
| 04/18 | 1,263 | 1,271 | 1,246 | 1,270 | +0.71% | 5,400 | 403億297万 | -5.37% | 22.16 | 2.05 |
| 04/17 | 1,260 | 1,264 | 1,200 | 1,261 | -0.08% | 16,700 | 400億1735万 | -6.38% | 22 | 2.04 |
| 04/16 | 1,272 | 1,272 | 1,261 | 1,262 | -1.25% | 8,700 | 400億4909万 | -6.66% | 22.02 | 2.04 |
| 04/15 | 1,283 | 1,284 | 1,278 | 1,278 | -1.01% | 15,500 | 405億5684万 | -5.75% | 22.3 | 2.07 |
| 04/12 | 1,316 | 1,316 | 1,285 | 1,291 | -2.2% | 11,700 | 409億6939万 | -5% | 22.52 | 2.09 |
| 04/11 | 1,338 | 1,338 | 1,320 | 1,320 | -2.15% | 7,700 | 418億8970万 | -3.08% | 23.03 | 2.13 |
| 04/10 | 1,338 | 1,349 | 1,338 | 1,349 | +0.82% | 2,300 | 428億1000万 | -1.17% | 23.53 | 2.18 |
| 04/09 | 1,338 | 1,350 | 1,338 | 1,338 | 0% | 2,400 | 424億6092万 | -2.12% | 23.34 | 2.16 |
| 04/08 | 1,340 | 1,340 | 1,338 | 1,338 | -0.15% | 2,200 | 424億6092万 | -2.26% | 23.34 | 2.16 |
| 04/05 | 1,348 | 1,348 | 1,339 | 1,340 | 0% | 1,800 | 425億2439万 | -2.33% | 23.38 | 2.17 |
| 04/04 | 1,347 | 1,348 | 1,340 | 1,340 | -0.45% | 1,600 | 425億2439万 | -2.62% | 23.38 | 2.17 |
| 04/03 | 1,340 | 1,346 | 1,340 | 1,346 | +0.3% | 1,000 | 427億1480万 | -2.46% | 23.48 | 2.18 |
| 04/02 | 1,347 | 1,347 | 1,342 | 1,342 | -0.22% | 2,100 | 425億8786万 | -3.03% | 23.41 | 2.17 |
| 04/01 | 1,346 | 1,350 | 1,345 | 1,345 | -0.74% | 2,200 | 426億8306万 | -3.38% | 23.46 | 2.17 |
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 1月期 | 1,089 3/26 3/22 他2件 | 927 1/28 | 13,100 4/2 | - | - | +2.68% 5/14 | -6.82% 1/28 |
| 2009年 1月期 | 1,000 6/16 | 700 10/10 | 12,900 4/15 | - | - | +7.01% 11/14 | -16.96% 10/10 |
| 2010年 1月期 | 995 8/17 | 745 3/2 | 12,600 5/15 | - | - | +11.29% 3/16 | -6.76% 2/1 |
| 2011年 1月期 | 960 5/17 | 798 10/8 9/7 他3件 | 20,900 1/27 | 244億9019万 | 203億5747万 | +6.38% 12/20 | -8.46% 2/1 |
| 2012年 1月期 | 866 1/5 | 628 3/15 | 27,400 1/27 | 220億9219万 | 160億2067万 | +5.68% 12/14 | -9.95% 3/15 |
| 2013年 2月期 | 953 2/25 | 789 9/19 9/14 他6件 | 32,800 2/26 | 243億1162万 | 201億2788万 | +7.53% 12/6 | -7.73% 2/27 |
| 2014年 2月期 | 1,314 1/31 1/30 | 849 3/8 | 32,000 2/26 | 416億9929万 | 216億5851万 | +12.41% 1/23 | -13.91% 3/4 |
| 2015年 2月期 | 1,320 12/2 | 1,051 3/26 3/24 | 49,900 2/25 | 418億8970万 | 333億5308万 | +5.07% 6/24 | -6.21% 3/4 |
| 2016年 2月期 | 1,251 11/25 | 1,001 8/25 | 30,600 2/25 | 397億1万 | 317億6635万 | +2.41% 10/7 | -7.78% 3/1 2/25 |
| 2017年 2月期 | 1,312 2/23 | 1,040 4/6 4/1 | 45,200 2/24 | 416億3582万 | 330億400万 | +4.17% 8/15 | -5.11% 3/1 |
| 2018年 2月期 | 1,568 2/23 | 1,198 4/14 | 47,600 2/26 | 497億5988万 | 380億1807万 | +7.2% 1/9 | -7.35% 3/5 |
| 2019年 2月期 | 1,604 10/23 | 1,300 12/25 | 31,400 2/26 | 509億233万 | 412億5500万 | +3.55% 9/14 | -10.06% 12/25 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 51%（1.51倍）
- 1989/12/29 vs 1988/12/28
- 11%（1.11倍）
- 1990/12/26 vs 1989/12/29
- -15%（0.85倍）
- 1991/12/30 vs 1990/12/26
- -14%（0.86倍）
- 1992/12/22 vs 1991/12/30
- 2%（1.02倍）
- 1993/12/28 vs 1992/12/22
- -6%（0.94倍）
- 1994/12/28 vs 1993/12/28
- -9%（0.91倍）
- 1995/12/29 vs 1994/12/28
- 32%（1.32倍）
- 1996/12/26 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/26 vs 1996/12/26
- -22%（0.78倍）
- 1998/12/28 vs 1997/12/26
- -7%（0.93倍）
- 1999/12/28 vs 1998/12/28
- -10%（0.9倍）
- 2000/12/28 vs 1999/12/28
- -32%（0.68倍）
- 2001/12/21 vs 2000/12/28
- 2%（1.02倍）
- 2002/12/25 vs 2001/12/21
- 3%（1.03倍）
- 2003/12/26 vs 2002/12/25
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/26
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）