株価チャート
株価
6/21
- 前日 (6/20)
- 797
- 始値
- 797
- 高値
- 797
- 安値
- 797
- 終値 ±0%
- 797
- 出来高 +625%
- 14,500
乖離率
- 株価(5日)
移動平均値 - -0.13%
798 - 株価(25日)
移動平均値 - -0.13%
798 - 出来高(5日)
移動平均値 - +177.78%
5,220
2018/01/23~2018/06/21
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 | ||||||||||
06/21 | 797 | 797 | 797 | 797 | 0% | 14,500 | 44億1158万 | -0.13% | 8.99 | 0.76 |
06/20 | 798 | 798 | 797 | 797 | -0.13% | 2,000 | 44億1158万 | -0.13% | 8.99 | 0.76 |
06/19 | 797 | 798 | 797 | 798 | 0% | 4,100 | 44億1712万 | 0% | 9 | 0.76 |
06/18 | 797 | 798 | 797 | 798 | 0% | 4,200 | 44億1712万 | 0% | 9 | 0.76 |
06/15 | 798 | 798 | 797 | 798 | 0% | 1,300 | 44億1712万 | 0% | 9 | 0.76 |
06/14 | 798 | 798 | 798 | 798 | 0% | 400 | 44億1712万 | 0% | 9 | 0.76 |
06/13 | 797 | 798 | 797 | 798 | 0% | 400 | 44億1712万 | 0% | 9 | 0.76 |
06/12 | 798 | 798 | 798 | 798 | 0% | 200 | 44億1712万 | 0% | 9 | 0.76 |
06/11 | 798 | 798 | 798 | 798 | 0% | 200 | 44億1712万 | 0% | 9 | 0.76 |
06/08 | 798 | 798 | 797 | 798 | 0% | 400 | 44億1712万 | 0% | 9 | 0.76 |
06/07 | 798 | 798 | 798 | 798 | +0.13% | 200 | 44億1712万 | 0% | 9 | 0.76 |
06/06 | 797 | 797 | 797 | 797 | -0.13% | 5,300 | 44億1158万 | -0.13% | 8.99 | 0.76 |
06/05 | 798 | 798 | 798 | 798 | 0% | 500 | 44億1712万 | 0% | 9 | 0.76 |
06/04 | 797 | 798 | 797 | 798 | 0% | 1,100 | 44億1712万 | 0% | 9 | 0.76 |
06/01 | 798 | 798 | 797 | 798 | 0% | 4,000 | 44億1712万 | 0% | 9 | 0.76 |
05/31 | 797 | 798 | 797 | 798 | 0% | 2,100 | 48億2790万 | 0% | 9 | 0.76 |
05/30 | 797 | 798 | 797 | 798 | 0% | 1,900 | 48億2790万 | 0% | 9 | 0.76 |
05/29 | 797 | 798 | 797 | 798 | 0% | 1,900 | 48億2790万 | 0% | 9 | 0.76 |
05/28 | 797 | 798 | 797 | 798 | 0% | 8,800 | 48億2790万 | +0.13% | 9 | 0.76 |
05/25 | 798 | 798 | 798 | 798 | +0.13% | 200 | 48億2790万 | +0.13% | 9 | 0.76 |
05/24 | 797 | 797 | 797 | 797 | -0.13% | 2,000 | 48億2185万 | 0% | 8.99 | 0.76 |
05/23 | 797 | 798 | 797 | 798 | 0% | 300 | 48億2790万 | +0.13% | 9 | 0.76 |
05/22 | 798 | 798 | 798 | 798 | 0% | 600 | 48億2790万 | +0.13% | 9 | 0.76 |
05/18 | 798 | 798 | 798 | 798 | +0.13% | 200 | 48億2790万 | +0.13% | 9 | 0.76 |
05/16 | 797 | 797 | 797 | 797 | -0.13% | 2,400 | 48億2185万 | 0% | 8.99 | 0.76 |
05/15 | 798 | 798 | 798 | 798 | +0.13% | 2,300 | 48億2790万 | +0.13% | 9 | 0.76 |
05/14 | 797 | 797 | 797 | 797 | -0.13% | 3,200 | 48億2185万 | 0% | 8.99 | 0.76 |
05/11 | 798 | 798 | 797 | 798 | +0.13% | 1,600 | 48億2790万 | +0.13% | 9 | 0.76 |
05/10 | 798 | 798 | 797 | 797 | -0.13% | 300 | 48億2185万 | 0% | 8.99 | 0.76 |
05/09 | 797 | 798 | 797 | 798 | 0% | 200 | 48億2790万 | +0.13% | 9 | 0.76 |
05/08 | 798 | 798 | 798 | 798 | +0.13% | 100 | 48億2790万 | +0.13% | 9 | 0.76 |
05/07 | 797 | 797 | 797 | 797 | 0% | 1,100 | 48億2185万 | +0.13% | 8.99 | 0.76 |
05/02 | 797 | 797 | 797 | 797 | 0% | 300 | 48億2185万 | +0.13% | 8.99 | 0.76 |
05/01 | 798 | 798 | 797 | 797 | -0.13% | 400 | 48億2185万 | +0.13% | 8.99 | 0.76 |
04/27 | 797 | 798 | 797 | 798 | 0% | 300 | 48億2790万 | +0.25% | 9 | 0.76 |
04/25 | 797 | 798 | 797 | 798 | 0% | 4,700 | 48億2790万 | +0.25% | 9 | 0.76 |
04/24 | 797 | 798 | 797 | 798 | +0.25% | 6,600 | 48億2790万 | +0.25% | 9 | 0.76 |
04/23 | 797 | 797 | 796 | 796 | -0.13% | 300 | 48億1580万 | 0% | 8.98 | 0.76 |
04/20 | 797 | 797 | 797 | 797 | 0% | 200 | 48億2185万 | +0.13% | 8.99 | 0.76 |
04/19 | 797 | 797 | 797 | 797 | 0% | 9,800 | 48億2185万 | 0% | 8.99 | 0.76 |
04/18 | 796 | 798 | 796 | 797 | -0.13% | 2,600 | 48億2185万 | 0% | 8.99 | 0.76 |
04/17 | 798 | 798 | 798 | 798 | +0.13% | 100 | 48億2790万 | +0.13% | 9 | 0.76 |
04/16 | 796 | 797 | 796 | 797 | +0.13% | 7,500 | 48億2185万 | 0% | 8.99 | 0.76 |
04/13 | 796 | 796 | 796 | 796 | -0.13% | 100 | 48億1580万 | -0.13% | 8.98 | 0.76 |
04/12 | 797 | 797 | 797 | 797 | 0% | 6,700 | 48億2185万 | 0% | 8.99 | 0.76 |
04/11 | 798 | 798 | 797 | 797 | -0.25% | 900 | 48億2185万 | 0% | 8.99 | 0.76 |
04/10 | 796 | 799 | 796 | 799 | +0.38% | 12,900 | 48億3395万 | +0.25% | 9.01 | 0.77 |
04/09 | 796 | 796 | 796 | 796 | 0% | 6,100 | 48億1580万 | -0.13% | 8.98 | 0.76 |
04/06 | 795 | 796 | 794 | 796 | -0.13% | 27,500 | 48億1580万 | -0.13% | 8.98 | 0.76 |
04/05 | 795 | 797 | 795 | 797 | +0.25% | 26,500 | 48億2185万 | 0% | 8.99 | 0.76 |
04/04 | 795 | 795 | 795 | 795 | +0.13% | 4,000 | 48億975万 | -0.25% | 8.97 | 0.76 |
04/03 | 794 | 795 | 794 | 794 | 0% | 1,500 | 48億370万 | -0.38% | 8.96 | 0.76 |
04/02 | 794 | 794 | 794 | 794 | -0.13% | 100 | 48億370万 | -0.5% | 8.96 | 0.76 |
03/30 | 795 | 795 | 795 | 795 | 0% | 7,000 | 48億975万 | -0.38% | 9.89 | 0.84 |
03/29 | 794 | 795 | 794 | 795 | +0.13% | 700 | 48億975万 | -0.38% | 9.89 | 0.84 |
03/28 | 795 | 796 | 794 | 794 | -0.13% | 13,200 | 48億370万 | -0.5% | 9.88 | 0.84 |
03/27 | 795 | 796 | 794 | 795 | 0% | 8,500 | 48億975万 | -0.38% | 9.89 | 0.84 |
03/26 | 796 | 797 | 795 | 795 | -0.25% | 3,200 | 48億975万 | -0.38% | 9.89 | 0.84 |
03/23 | 798 | 798 | 797 | 797 | -0.13% | 16,600 | 48億2185万 | -0.25% | 9.91 | 0.84 |
03/22 | 798 | 798 | 798 | 798 | 0% | 12,100 | 48億2790万 | -0.13% | 9.93 | 0.84 |
03/20 | 799 | 799 | 798 | 798 | 0% | 13,400 | 48億2790万 | -0.13% | 9.93 | 0.84 |
03/19 | 799 | 800 | 797 | 798 | -0.13% | 106,500 | 48億2790万 | -0.13% | 9.93 | 0.84 |
03/16 | 799 | 800 | 799 | 799 | 0% | 13,000 | 48億3395万 | 0% | 9.94 | 0.84 |
03/15 | 799 | 800 | 799 | 799 | 0% | 20,200 | 48億3395万 | +0.25% | 9.94 | 0.84 |
03/14 | 799 | 800 | 799 | 799 | 0% | 11,900 | 48億3395万 | +1.01% | 9.94 | 0.84 |
03/13 | 799 | 800 | 798 | 799 | 0% | 65,100 | 48億3395万 | +1.91% | 9.94 | 0.84 |
03/12 | 799 | 800 | 798 | 799 | +0.13% | 32,800 | 48億3395万 | +2.44% | 9.94 | 0.84 |
03/09 | 799 | 799 | 798 | 798 | 0% | 22,800 | 48億2790万 | +2.84% | 9.93 | 0.84 |
03/08 | 798 | 798 | 798 | 798 | 0% | 9,200 | 48億2790万 | +3.37% | 9.93 | 0.84 |
03/07 | 798 | 798 | 798 | 798 | 0% | 5,400 | 48億2790万 | +3.91% | 9.93 | 0.84 |
03/06 | 799 | 799 | 798 | 798 | 0% | 5,500 | 48億2790万 | +4.45% | 9.93 | 0.84 |
03/05 | 798 | 799 | 798 | 798 | -0.25% | 17,100 | 48億2790万 | +5% | 9.93 | 0.84 |
03/02 | 798 | 800 | 798 | 800 | +0.25% | 29,900 | 48億4000万 | +5.82% | 9.95 | 0.85 |
03/01 | 799 | 799 | 798 | 798 | -0.13% | 38,600 | 48億2790万 | +5.98% | 9.93 | 0.84 |
02/28 | 799 | 799 | 799 | 799 | -0.25% | 1,500 | 48億3395万 | +6.68% | 9.94 | 0.84 |
02/27 | 800 | 801 | 799 | 801 | +0.13% | 18,500 | 48億4605万 | +7.52% | 9.96 | 0.85 |
02/26 | 799 | 800 | 799 | 800 | +0.25% | 44,100 | 48億4000万 | +7.96% | 9.95 | 0.85 |
02/23 | 799 | 800 | 798 | 798 | 0% | 41,400 | 48億2790万 | +8.42% | 9.93 | 0.84 |
02/22 | 798 | 799 | 798 | 798 | 0% | 24,200 | 48億2790万 | +9.02% | 9.93 | 0.84 |
02/21 | 798 | 799 | 798 | 798 | 0% | 22,100 | 48億2790万 | +9.77% | 9.93 | 0.84 |
02/20 | 798 | 800 | 798 | 798 | 0% | 22,000 | 48億2790万 | +10.37% | 9.93 | 0.84 |
02/19 | 799 | 800 | 798 | 798 | -0.13% | 12,800 | 48億2790万 | +10.99% | 9.93 | 0.84 |
02/16 | 799 | 801 | 799 | 799 | 0% | 40,700 | 48億3395万 | +11.59% | 9.94 | 0.84 |
02/15 | 799 | 801 | 799 | 799 | +0.13% | 32,500 | 48億3395万 | +12.06% | 9.94 | 0.84 |
02/14 | 799 | 801 | 798 | 798 | -0.13% | 79,100 | 48億2790万 | +12.08% | 9.93 | 0.84 |
02/13 | 798 | 803 | 798 | 799 | +0.38% | 142,000 | 48億3395万 | +12.69% | 9.94 | 0.84 |
02/09 | 797 | 800 | 796 | 796 | +5.85% | 349,300 | 48億1580万 | +13.07% | 9.9 | 0.84 |
02/08 | 752 | 752 | 752 | 752 | +15.34% | 5,300 | 45億4960万 | +7.58% | 9.35 | 0.79 |
02/07 | 656 | 666 | 650 | 652 | +1.88% | 22,300 | 39億4460万 | -6.19% | 8.11 | 0.69 |
02/06 | 663 | 663 | 630 | 640 | -5.47% | 85,900 | 38億7200万 | -7.78% | 7.96 | 0.68 |
02/05 | 682 | 688 | 665 | 677 | -3.29% | 53,700 | 40億9585万 | -2.45% | 8.42 | 0.72 |
02/02 | 702 | 703 | 695 | 700 | 0% | 21,200 | 42億3500万 | +1.01% | 8.71 | 0.74 |
02/01 | 700 | 708 | 700 | 700 | +0.43% | 13,800 | 42億3500万 | +1.45% | 8.71 | 0.74 |
01/31 | 692 | 710 | 692 | 697 | +0.14% | 7,400 | 42億1685万 | +1.31% | 8.67 | 0.74 |
01/30 | 702 | 707 | 693 | 696 | -1.83% | 34,700 | 42億1080万 | +1.31% | 8.66 | 0.74 |
01/29 | 705 | 720 | 705 | 709 | -0.14% | 19,900 | 42億8945万 | +3.65% | 8.82 | 0.75 |
01/26 | 721 | 724 | 710 | 710 | -0.14% | 17,400 | 42億9550万 | +4.26% | 8.83 | 0.75 |
01/25 | 698 | 720 | 697 | 711 | +1.72% | 30,600 | 43億155万 | +5.02% | 8.84 | 0.75 |
01/24 | 697 | 702 | 696 | 699 | 0% | 9,100 | 42億2895万 | +3.71% | 8.69 | 0.74 |
01/23 | 706 | 706 | 695 | 699 | +0.43% | 17,700 | 42億2895万 | +4.17% | 8.69 | 0.74 |
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 3月期 | 564 6/6 6/5 | 318 1/23 | 55,000 6/4 | - | - | +16.93% 6/5 | -21.7% 11/20 |
2009年 3月期 | 360 4/3 | 200 10/9 | 18,000 11/20 11/19 | - | - | +14.2% 5/15 | -27.48% 10/8 |
2010年 3月期 | 374 7/28 | 211 4/27 | 15,000 3/17 | - | - | +21.77% 6/22 | -11.06% 11/17 |
2011年 3月期 | 330 4/9 | 251 3/31 | 45,800 3/15 | 19億9650万 | 15億1855万 | +7.69% 1/6 | -10.52% 4/18 |
2012年 3月期 | 285 8/5 | 153 1/17 | 45,400 1/25 | 17億2425万 | 9億2565万 | +20.76% 5/7 | -27.01% 11/15 |
2013年 3月期 | 338 3/21 | 145 5/10 | 484,600 5/7 | 20億4490万 | 8億7725万 | +28.21% 11/9 | -10.1% 5/11 |
2014年 3月期 | 305 5/9 | 235 9/4 | 84,400 5/14 | 18億4525万 | 14億2175万 | +7.06% 1/21 | -13.15% 5/16 |
2015年 3月期 | 541 2/16 | 249 5/20 | 853,200 10/22 | 32億7305万 | 15億645万 | +22.31% 12/26 | -8.16% 5/8 |
2016年 3月期 | 497 4/1 | 302 2/12 | 101,900 5/13 | 30億685万 | 18億2710万 | +7.95% 8/7 | -17.11% 8/25 |
2017年 3月期 | 450 3/10 3/8 | 286 6/28 | 75,600 12/16 | 27億2250万 | 17億3030万 | +11.92% 12/16 | -10.48% 4/6 |
2018年 3月期 | 826 1/10 | 384 4/13 4/7 | 699,000 11/9 | 49億9730万 | 23億2320万 | +24.11% 11/9 | -7.82% 2/6 |
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -36%(0.64倍)
- 1992/12/17 vs 1991/12/30
- -44%(0.56倍)
- 1993/12/24 vs 1992/12/17
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/24
- 19%(1.19倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/26 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/22 vs 1996/12/26
- -61%(0.39倍)
- 1998/12/30 vs 1997/12/22
- -54%(0.46倍)
- 1999/12/28 vs 1998/12/30
- -5%(0.95倍)
- 2000/12/27 vs 1999/12/28
- 5%(1.05倍)
- 2001/12/28 vs 2000/12/27
- 59%(1.59倍)
- 2002/12/30 vs 2001/12/28
- 62%(1.62倍)
- 2003/12/30 vs 2002/12/30
- 57%(1.57倍)
- 2004/12/30 vs 2003/12/30
- 9%(1.09倍)
- 2005/12/30 vs 2004/12/30
- 42%(1.42倍)
- 2006/12/29 vs 2005/12/30
- -41%(0.59倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -44%(0.56倍)
- 2012/12/28 vs 2011/12/30
- 45%(1.45倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 48%(1.48倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- 65%(1.65倍)