株価チャート
株価
4/24
- 前日 (4/23)
- 117,000
- 始値
- 116,800
- 高値
- 117,000
- 安値
- 114,400
- 終値 -2.22%
- 114,400
- 出来高 +245.06%
- 10,124
乖離率
- 株価（5日）
移動平均値 - -2.07%
116,820 - 株価（25日）
移動平均値 - -2.36%
117,160 - 出来高（5日）
移動平均値 - +138.49%
4,245
2017/11/28～2018/04/24
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 | ||||||||||
| 04/24 | 116,800 | 117,000 | 114,400 | 114,400 | -2.22% | 10,124 | 1264億7034万 | -2.36% | 52 | - |
| 04/23 | 116,300 | 117,300 | 116,300 | 117,000 | -0.26% | 2,934 | 1293億4467万 | -0.21% | 53.18 | - |
| 04/20 | 116,900 | 117,800 | 116,800 | 117,300 | 0% | 2,687 | 1296億7632万 | -0.03% | 53.32 | - |
| 04/19 | 117,600 | 118,200 | 117,300 | 117,300 | -0.68% | 3,249 | 1296億7632万 | -0.07% | 53.32 | - |
| 04/18 | 116,600 | 118,500 | 116,600 | 118,100 | +0.94% | 2,233 | 1305億6073万 | +0.58% | 53.68 | - |
| 04/17 | 116,500 | 117,200 | 116,300 | 117,000 | +0.6% | 2,839 | 1293億4467万 | -0.34% | 53.18 | - |
| 04/16 | 117,100 | 117,500 | 116,200 | 116,300 | -0.85% | 2,457 | 1285億7081万 | -0.94% | 52.87 | - |
| 04/13 | 118,200 | 118,800 | 117,300 | 117,300 | -0.85% | 2,749 | 1296億7632万 | -0.12% | 53.32 | - |
| 04/12 | 118,000 | 118,800 | 117,900 | 118,300 | -0.17% | 1,651 | 1307億8183万 | +0.72% | 53.78 | - |
| 04/11 | 118,200 | 119,000 | 118,200 | 118,500 | -0.42% | 2,179 | 1310億293万 | +0.89% | 53.87 | - |
| 04/10 | 119,200 | 119,800 | 118,300 | 119,000 | +0.76% | 2,859 | 1315億5569万 | +1.31% | 54.09 | - |
| 04/09 | 118,300 | 119,100 | 117,300 | 118,100 | +0.85% | 2,499 | 1305億6073万 | +0.61% | 53.68 | - |
| 04/06 | 117,700 | 118,300 | 117,000 | 117,100 | -0.17% | 1,910 | 1294億5522万 | -0.28% | 53.23 | - |
| 04/05 | 116,800 | 118,500 | 116,800 | 117,300 | +0.43% | 3,340 | 1296億7632万 | -0.22% | 53.32 | - |
| 04/04 | 117,600 | 118,800 | 116,800 | 116,800 | -0.85% | 3,082 | 1291億2356万 | -0.82% | 53.09 | - |
| 04/03 | 117,500 | 118,400 | 117,100 | 117,800 | +0.86% | 2,303 | 1302億2907万 | -0.13% | 53.55 | - |
| 04/02 | 118,000 | 118,400 | 116,200 | 116,800 | -1.1% | 3,569 | 1291億2356万 | -1.13% | 53.09 | - |
| 03/30 | 117,100 | 118,400 | 116,700 | 118,100 | +1.2% | 1,142 | 1305億6073万 | -0.2% | 53.68 | - |
| 03/29 | 116,200 | 117,500 | 115,700 | 116,700 | -0.09% | 2,218 | 1290億1301万 | -1.44% | 53.05 | - |
| 03/28 | 115,000 | 116,800 | 114,500 | 116,800 | +0.6% | 2,614 | 1291億2356万 | -1.47% | 53.09 | - |
| 03/27 | 116,900 | 116,900 | 115,600 | 116,100 | +0.78% | 3,044 | 1283億4971万 | -2.2% | 52.78 | - |
| 03/26 | 116,200 | 116,700 | 115,200 | 115,200 | -0.95% | 1,810 | 1273億5475万 | -3.12% | 52.37 | - |
| 03/23 | 116,700 | 117,400 | 116,300 | 116,300 | -0.85% | 2,289 | 1285億7081万 | -2.33% | 52.87 | - |
| 03/22 | 118,100 | 119,000 | 116,700 | 117,300 | -0.68% | 2,397 | 1296億7632万 | -1.52% | 53.32 | - |
| 03/20 | 116,900 | 118,400 | 114,000 | 118,100 | +1.2% | 1,643 | 1305億6073万 | -0.85% | 53.68 | - |
| 03/19 | 118,400 | 119,200 | 116,700 | 116,700 | -2.1% | 1,118 | 1290億1301万 | -2.07% | 53.05 | - |
| 03/16 | 118,300 | 119,400 | 117,500 | 119,200 | +0.68% | 2,353 | 1317億7679万 | 0% | 54.18 | - |
| 03/15 | 117,300 | 118,400 | 117,100 | 118,400 | +0.17% | 2,386 | 1308億9238万 | -0.71% | 53.82 | - |
| 03/14 | 117,100 | 118,400 | 116,800 | 118,200 | +0.42% | 2,129 | 1306億7128万 | -0.87% | 53.73 | - |
| 03/13 | 117,100 | 118,200 | 117,000 | 117,700 | +0.6% | 2,144 | 1301億1852万 | -1.28% | 53.5 | - |
| 03/12 | 117,200 | 118,300 | 116,600 | 117,000 | -0.09% | 3,399 | 1293億4467万 | -2.02% | 53.18 | - |
| 03/09 | 117,900 | 118,100 | 116,200 | 117,100 | -0.68% | 3,207 | 1294億5522万 | -2.11% | 53.23 | - |
| 03/08 | 119,500 | 119,500 | 117,500 | 117,900 | -0.25% | 2,452 | 1303億3962万 | -1.62% | 53.59 | - |
| 03/07 | 118,500 | 119,800 | 118,000 | 118,200 | -0.34% | 2,397 | 1306億7128万 | -1.62% | 53.73 | - |
| 03/06 | 118,300 | 118,700 | 117,600 | 118,600 | +1.28% | 2,039 | 1311億1348万 | -1.38% | 53.91 | - |
| 03/05 | 119,200 | 120,500 | 116,200 | 117,100 | -1.76% | 3,389 | 1294億5522万 | -2.74% | 53.23 | - |
| 03/02 | 118,700 | 120,400 | 118,100 | 119,200 | -1.08% | 2,905 | 1317億7679万 | -1.15% | 54.18 | - |
| 03/01 | 120,800 | 122,000 | 119,900 | 120,500 | -1.47% | 2,229 | 1332億1395万 | -0.21% | 54.78 | - |
| 02/28 | 121,500 | 122,400 | 119,600 | 122,300 | +0.66% | 3,213 | 1352億387万 | +1.37% | 55.59 | - |
| 02/27 | 122,500 | 123,300 | 121,100 | 121,500 | -0.65% | 2,231 | 1343億1946万 | +0.87% | 55.23 | - |
| 02/26 | 122,000 | 122,500 | 119,000 | 122,300 | +0.25% | 2,983 | 1352億387万 | +1.71% | 55.59 | - |
| 02/23 | 121,000 | 122,700 | 117,000 | 122,000 | +2.01% | 2,841 | 1348億7222万 | +1.67% | 55.46 | - |
| 02/22 | 120,600 | 120,900 | 119,200 | 119,600 | -0.66% | 1,652 | 1322億1899万 | -0.17% | 54.37 | - |
| 02/21 | 121,900 | 121,900 | 120,300 | 120,400 | -0.33% | 1,363 | 1331億340万 | +0.66% | 54.73 | - |
| 02/20 | 121,000 | 122,000 | 120,700 | 120,800 | -0.17% | 1,504 | 1335億4560万 | +1.2% | 54.91 | - |
| 02/19 | 119,900 | 121,000 | 119,300 | 121,000 | +1.17% | 1,767 | 1337億6671万 | +1.55% | 55 | - |
| 02/16 | 114,100 | 120,100 | 114,100 | 119,600 | +2.22% | 1,801 | 1322億1899万 | +0.6% | 54.37 | - |
| 02/15 | 116,500 | 118,500 | 113,200 | 117,000 | -0.34% | 2,514 | 1293億4467万 | -1.43% | 53.18 | - |
| 02/14 | 118,700 | 119,500 | 117,100 | 117,400 | -1.76% | 2,666 | 1297億8687万 | -1% | 53.37 | - |
| 02/13 | 120,200 | 120,800 | 119,100 | 119,500 | +1.79% | 2,924 | 1321億844万 | +0.9% | 54.32 | - |
| 02/09 | 117,600 | 118,900 | 113,300 | 117,400 | -2.65% | 3,446 | 1297億8687万 | -0.64% | 53.37 | - |
| 02/08 | 118,200 | 121,100 | 118,200 | 120,600 | +2.2% | 2,015 | 1333億2450万 | +2.25% | 54.82 | - |
| 02/07 | 118,000 | 122,300 | 117,800 | 118,000 | -0.08% | 3,658 | 1304億5018万 | +0.32% | 53.64 | - |
| 02/06 | 118,000 | 120,700 | 118,000 | 118,100 | -3.36% | 4,660 | 1305億6073万 | +0.58% | 53.68 | - |
| 02/05 | 121,100 | 122,800 | 120,300 | 122,200 | 0% | 2,964 | 1350億9332万 | +4.24% | 55.55 | - |
| 02/02 | 122,100 | 123,700 | 122,100 | 122,200 | -0.41% | 2,428 | 1350億9332万 | +4.61% | 55.55 | - |
| 02/01 | 123,000 | 123,600 | 120,700 | 122,700 | -2.31% | 5,243 | 1356億4607万 | +5.4% | 55.78 | - |
| 01/31 | 121,000 | 125,600 | 119,900 | 125,600 | +3.8% | 5,141 | 1388億5205万 | +8.29% | 57.09 | - |
| 01/30 | 121,200 | 121,400 | 120,000 | 121,000 | -0.74% | 3,599 | 1337億6671万 | +4.8% | 55 | - |
| 01/29 | 121,600 | 122,700 | 121,100 | 121,900 | 0% | 3,452 | 1347億6166万 | +5.86% | 55.41 | - |
| 01/26 | 122,700 | 123,100 | 121,600 | 121,900 | -1.22% | 2,052 | 1347億6166万 | +6.17% | 55.41 | - |
| 01/25 | 123,900 | 125,000 | 120,900 | 123,400 | +4.66% | 8,203 | 1364億1993万 | +7.8% | 56.09 | - |
| 01/24 | 117,300 | 118,000 | 117,100 | 117,900 | +0.43% | 1,606 | 1303億3962万 | +3.39% | 53.59 | - |
| 01/23 | 116,300 | 117,400 | 115,400 | 117,400 | +0.95% | 1,824 | 1297億8687万 | +3.12% | 53.37 | - |
| 01/22 | 116,400 | 116,600 | 115,400 | 116,300 | +0.17% | 1,008 | 1285億7081万 | +2.33% | 52.87 | - |
| 01/19 | 116,500 | 116,600 | 114,800 | 116,100 | -0.77% | 1,215 | 1283億4971万 | +2.33% | 52.78 | - |
| 01/18 | 115,300 | 117,000 | 114,800 | 117,000 | +1.83% | 4,122 | 1293億4467万 | +3.32% | 53.18 | - |
| 01/17 | 114,400 | 115,300 | 114,000 | 114,900 | +0.44% | 1,964 | 1270億2309万 | +1.69% | 52.23 | - |
| 01/16 | 115,400 | 115,800 | 114,100 | 114,400 | -0.87% | 1,290 | 1264億7034万 | +1.4% | 52 | - |
| 01/15 | 114,400 | 115,900 | 114,000 | 115,400 | +0.87% | 1,831 | 1275億7585万 | +2.4% | 52.46 | - |
| 01/12 | 114,900 | 115,100 | 113,900 | 114,400 | -0.35% | 1,580 | 1264億7034万 | +1.63% | 52 | - |
| 01/11 | 113,600 | 114,800 | 113,600 | 114,800 | +0.7% | 1,034 | 1269億1254万 | +2.07% | 52.18 | - |
| 01/10 | 113,700 | 114,300 | 113,000 | 114,000 | +0.18% | 1,590 | 1260億2814万 | +1.43% | 51.82 | - |
| 01/09 | 112,500 | 113,800 | 112,400 | 113,800 | +1.07% | 1,677 | 1258億703万 | +1.28% | 51.73 | - |
| 01/05 | 111,800 | 112,800 | 111,500 | 112,600 | +0.54% | 902 | 1244億8042万 | +0.26% | 51.18 | - |
| 01/04 | 112,300 | 112,300 | 111,500 | 112,000 | -0.53% | 1,202 | 1238億1712万 | -0.29% | 50.91 | - |
| 2017 | ||||||||||
| 12/29 | 113,000 | 113,700 | 112,000 | 112,600 | -0.35% | 2,294 | 1244億8042万 | +0.22% | 51.18 | - |
| 12/28 | 112,600 | 113,200 | 112,100 | 113,000 | -0.18% | 1,389 | 1249億2263万 | +0.57% | 51.37 | - |
| 12/27 | 112,200 | 113,200 | 111,600 | 113,200 | +1.16% | 1,281 | 1251億4373万 | +0.76% | 51.46 | - |
| 12/26 | 112,100 | 112,300 | 111,200 | 111,900 | -0.18% | 1,151 | 1237億656万 | -0.34% | 50.87 | - |
| 12/25 | 112,100 | 113,300 | 111,600 | 112,100 | +0.09% | 1,431 | 1239億2767万 | -0.11% | 50.96 | - |
| 12/22 | 112,500 | 112,600 | 111,500 | 112,000 | -0.44% | 958 | 1238億1712万 | -0.09% | 50.91 | - |
| 12/21 | 113,000 | 113,500 | 112,500 | 112,500 | -0.79% | 1,074 | 1243億6987万 | +0.53% | 51.14 | - |
| 12/20 | 112,700 | 113,600 | 112,700 | 113,400 | 0% | 1,359 | 1253億6483万 | +1.46% | 51.55 | - |
| 12/19 | 113,500 | 113,500 | 112,500 | 113,400 | +0.18% | 1,760 | 1253億6483万 | +1.61% | 51.55 | - |
| 12/18 | 112,900 | 113,200 | 112,300 | 113,200 | +0.53% | 1,291 | 1251億4373万 | +1.61% | 51.46 | - |
| 12/15 | 113,400 | 113,400 | 112,100 | 112,600 | -0.53% | 1,946 | 1244億8042万 | +1.25% | 51.18 | - |
| 12/14 | 112,500 | 113,400 | 112,400 | 113,200 | +0.62% | 1,811 | 1251億4373万 | +1.92% | 51.46 | - |
| 12/13 | 111,500 | 112,500 | 111,200 | 112,500 | +0.9% | 1,446 | 1243億6987万 | +1.42% | 51.14 | - |
| 12/12 | 110,100 | 111,800 | 110,000 | 111,500 | +0.9% | 1,368 | 1232億6436万 | +0.6% | 50.68 | - |
| 12/11 | 110,800 | 111,300 | 110,000 | 110,500 | -0.45% | 1,854 | 1221億5885万 | -0.26% | 50.23 | - |
| 12/08 | 109,800 | 111,100 | 109,800 | 111,000 | +0.54% | 2,501 | 1227億1161万 | +0.18% | 50.46 | - |
| 12/07 | 111,000 | 111,200 | 109,800 | 110,400 | -0.99% | 1,205 | 1220億4830万 | -0.34% | 50.18 | - |
| 12/06 | 111,700 | 111,900 | 110,400 | 111,500 | -0.45% | 2,727 | 1232億6436万 | +0.62% | 50.68 | - |
| 12/05 | 111,400 | 112,300 | 111,300 | 112,000 | -0.18% | 1,748 | 1238億1712万 | +1.1% | 50.91 | - |
| 12/04 | 112,200 | 112,700 | 111,700 | 112,200 | -0.44% | 2,651 | 1240億3822万 | +1.29% | 51 | - |
| 12/01 | 113,200 | 113,400 | 111,500 | 112,700 | -0.44% | 2,553 | 1245億9097万 | +1.74% | 51.23 | - |
| 11/30 | 113,000 | 113,300 | 112,400 | 113,200 | +0.53% | 4,127 | 1251億4373万 | +2.24% | 51.46 | - |
| 11/29 | 112,700 | 113,800 | 111,300 | 112,600 | -0.35% | 3,667 | 1244億8042万 | +1.77% | 51.18 | - |
| 11/28 | 112,800 | 113,200 | 112,000 | 113,000 | +0.36% | 1,343 | 1249億2263万 | +2.18% | 51.37 | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 9月期 | 83,600 418,000 10/2 | 37,800 189,000 9/4 | 23,145 4,629 10/18 | +13.03% 9/22 | -61.59% 10/16 |
| 2009年 3月期 | 49,940 249,700 8/28 | 13,000 65,000 10/28 | 19,925 3,985 6/1 | +73.14% 12/16 | -25.66% 11/7 |
| 2010年 3月期 | 60,900 304,500 9/1 | 32,200 161,000 11/27 | 22,090 4,418 2/22 | +37.17% 2/23 | -14.8% 11/19 |
| 2011年 3月期 | 78,800 394,000 1/11 | 51,660 258,300 10/20 | 5,365 1,073 11/16 | +15.55% 12/2 | -15.72% 10/5 |
| 2012年 3月期 | 73,000 365,000 8/30 | 51,840 259,200 10/5 | 7,830 1,566 9/20 | +14.23% 2/27 | -7.48% 5/15 |
| 2013年 3月期 | 112,000 560,000 3/25 | 68,100 340,500 10/11 | 24,035 4,807 10/2 | +13.12% 3/26 | -9.19% 5/15 |
| 2014年 3月期 | 113,100 9/24 | 94,200 471,000 10/4 471,000 10/2 | 29,309 4/16 | +5.72% 1/17 | -8.51% 4/15 |
| 2015年 3月期 | 150,900 3/5 | 98,000 9/29 9/10 | 17,900 10/23 | +11.13% 12/1 | -11.7% 8/25 |
| 2016年 3月期 | 127,300 7/28 | 93,100 1/21 | 30,266 3/18 | +12.78% 2/22 | -9.89% 1/21 |
| 2017年 3月期 | 130,600 12/30 | 108,600 7/18 | 44,478 10/27 | +6.81% 12/30 | -6.46% 7/18 |
| 2018年 3月期 | 125,600 1/31 | 106,500 11/17 | 8,203 1/25 | +8.29% 1/31 | -3.12% 3/26 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 45%（1.45倍）
- 2010/12/30 vs 2009/12/30
- 104%（2.04倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
