9435 光通信

株価チャート

株価

5/25

前日 (5/24)
19,070
始値
19,210
高値
19,310
安値
19,050
終値 +0.94%
19,250
出来高 -23.26%
75,900

乖離率

株価(5日)
移動平均値
-0.23%
19,294
株価(25日)
移動平均値
+7.02%
17,987
出来高(5日)
移動平均値
-56.06%
172,720

2017/12/26~2018/05/25

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PERPBR
2018
05/2519,21019,31019,05019,250+0.94%75,9009191億8060万+7.02%21.965.09
05/2419,15019,31019,02019,070-1.14%98,9009105億8567万+6.45%21.755.05
05/2319,38019,60019,13019,290-0.46%105,7009210億9059万+8.07%225.1
05/2219,70020,16019,27019,380-0.51%276,3009253億8806万+9.05%22.115.13
05/2118,00019,61017,96019,480+8.16%306,8009301億6302万+10.03%22.225.15
05/1817,99018,09017,85018,010+0.39%102,3008599億7105万+2.18%20.544.77
05/1718,06018,17017,89017,940-0.28%61,7008566億2857万+1.86%20.464.75
05/1617,80018,16017,70017,990+0.06%100,8008590億1605万+2.16%20.524.76
05/1517,90018,04017,83017,980+0.73%89,9008585億3856万+2.19%20.514.76
05/1417,85017,89017,75017,850+0.34%41,8008523億3110万+1.49%20.364.72
05/1117,37017,81017,37017,790+3.37%76,9008494億6613万+1.15%20.294.71
05/1017,37017,37017,05017,210-0.69%94,5008217億7133万-2.03%19.634.55
05/0917,49017,62017,25017,330-0.97%119,1008275億129万-1.31%19.774.59
05/0817,58017,67017,36017,500-0.23%87,2008356億1873万-0.27%19.964.63
05/0717,60017,65017,46017,540-0.57%84,0008375億2872万+0.08%20.014.64
05/0217,64017,69017,44017,640-0.34%35,9008423億368万+0.83%20.124.67
05/0117,65017,84017,55017,700-0.34%51,1008451億6866万+1.34%20.194.68
04/2717,58017,77017,55017,760+1.14%55,2008480億3364万+2.01%20.264.7
04/2617,44017,59017,25017,560+0.52%65,3008384億8371万+1.43%20.034.65
04/2517,31017,51017,26017,470-0.29%52,9008341億8624万+1.35%19.934.62
04/2417,51017,57017,33017,520+0.81%46,5008365億7372万+2.19%19.984.64
04/2317,52017,57017,27017,380-0.91%66,6008298億8877万+1.78%19.824.6
04/2017,56017,68017,46017,540-0.28%101,8008375億2872万+3.12%20.014.64
04/1918,00018,00017,56017,590-1.73%71,6008399億1620万+3.85%20.064.65
04/1817,45017,92017,42017,900+2.7%81,2008547億1859万+6.23%20.424.74
04/1717,47017,54017,36017,430-0.23%76,3008322億7626万+4.05%19.884.61
04/1617,43017,56017,35017,470+0.69%65,6008341億8624万+4.79%19.934.62
04/1317,78017,78017,32017,350-1.92%77,7008284億5628万+4.66%19.794.59
04/1217,59017,76017,39017,690+1.03%57,5008446億9116万+7.26%20.184.68
04/1117,49017,53017,28017,510-1.02%99,5008360億9623万+6.84%19.974.63
04/1017,76018,12017,66017,690-0.79%108,6008446億9116万+8.53%20.184.68
04/0917,67017,97017,65017,830+1.13%66,1008513億7611万+10.1%20.344.72
04/0617,68017,79017,61017,630-1.12%107,3008418億2618万+9.67%20.114.66
04/0517,97018,06017,78017,830+0.06%72,9008513億7611万+11.56%20.344.72
04/0417,43017,91017,43017,820+3.24%106,0008508億9862万+12.15%20.334.72
04/0316,85017,32016,83017,260+1.17%62,2008241億5882万+9.21%19.694.57
04/0216,91017,19016,89017,060+0.29%41,1008146億889万+8.36%19.464.51
03/3017,04017,10016,84017,010+0.24%69,1008122億2141万+8.46%19.44.5
03/2916,90017,04016,82016,970+1.19%116,4008103億1142万+8.66%19.364.49
03/2816,62016,91016,58016,770-0.83%115,8008007億6149万+7.79%19.134.44
03/2716,50016,93016,43016,910+3.68%200,5008074億4644万+9.04%19.294.47
03/2615,73016,35015,33016,310+6.39%263,7007787億9666万+5.53%18.64.32
03/2315,27015,46015,19015,330-2.17%120,7007320億201万-0.56%17.494.06
03/2215,12015,69015,03015,670+3.5%98,0007482億3689万+1.69%17.874.15
03/2015,73015,75015,07015,140-4.18%121,9007229億2957万-1.56%17.274.01
03/1915,79015,97015,72015,800+0.51%121,8007544億4434万+2.87%18.024.18
03/1615,61015,80015,61015,720-0.25%90,0007506億2437万+2.6%17.934.16
03/1515,39015,82015,35015,760+2.2%90,2007525億3435万+3.03%17.984.17
03/1415,33015,46015,30015,420+0.19%56,1007362億9947万+1.01%17.594.08
03/1315,50015,54015,26015,390-0.52%99,9007348億6699万+0.93%17.554.07
03/1215,23015,52015,21015,470+2.52%94,9007386億8696万+1.38%17.654.09
03/0915,49015,50015,07015,090-0.79%119,0007205億4209万-1.3%17.213.99
03/0815,28015,37015,08015,210+0.53%158,6007262億7205万-0.75%17.354.02
03/0715,16015,33015,11015,130-0.79%102,7007224億5208万-1.44%17.264
03/0615,15015,37015,12015,250+1.06%111,6007281億8204万-0.97%17.394.04
03/0514,85015,19014,85015,090+1.62%96,1007205億4209万-2.23%17.213.99
03/0215,00015,15014,83014,850-3%154,5007090億8218万-4.03%16.943.93
03/0115,44015,48015,24015,310-1.1%89,6007310億4701万-1.4%17.464.05
02/2815,62015,75015,48015,480-1.59%126,8007391億6445万-0.54%17.664.1
02/2715,83015,85015,65015,730-0.06%82,4007511億186万+0.81%17.944.16
02/2615,68015,77015,58015,740+1.35%57,0007515億7936万+0.73%17.954.16
02/2315,36015,60015,34015,530+1.17%67,4007415億5194万-0.8%17.714.11
02/2215,31015,43015,23015,350-0.97%90,9007329億5700万-2.15%17.514.06
02/2115,54015,59015,40015,500-0.19%69,0007401億1945万-1.54%17.684.1
02/2015,57015,61015,41015,530-0.26%65,4007415億5194万-1.6%17.714.11
02/1915,55015,67015,40015,570+1.43%62,4007434億6192万-1.49%17.764.12
02/1615,42015,55015,33015,350+1.32%111,3007329億5700万-2.94%17.514.06
02/1515,23015,34015,03015,150+1.47%179,6007234億707万-4.33%17.284.01
02/1414,57015,08014,54014,930+2.05%166,6007129億215万-5.99%17.033.95
02/1314,87014,90014,58014,630-1.55%95,1006985億7726万-8.26%16.693.87
02/0914,59014,92014,54014,860-1.52%109,5007095億5968万-7.32%16.953.93
02/0815,06015,24014,94015,090+0.53%68,9007205億4209万-6.23%17.213.99
02/0715,31015,58015,01015,010+0.4%79,5007167億2212万-6.99%17.123.97
02/0614,99015,13014,66014,950-4.72%146,4007138億5714万-7.64%17.053.96
02/0515,88016,01015,67015,690-3.15%65,1007491億9188万-3.4%17.94.15
02/0215,98016,24015,95016,200+1.25%64,7007735億4420万-0.42%18.484.29
02/0115,99016,05015,89016,000+0.95%120,7007639億9427万-1.7%18.254.23
01/3116,26016,26015,85015,850-3%150,1007568億3182万-2.64%18.084.19
01/3016,40016,53016,12016,340+1.43%164,8007802億2915万+0.29%18.644.32
01/2916,23016,23016,02016,110+0.25%137,8007692億4673万-1.01%18.384.26
01/2616,28016,30016,04016,070-0.8%92,4007673億3674万-1.22%18.334.25
01/2516,24016,36016,13016,200-0.25%84,2007735億4420万-0.43%18.484.29
01/2416,37016,47016,22016,240-1.46%128,9007754億5418万-0.07%18.524.3
01/2316,47016,56016,38016,480+1.17%80,2007869億1410万+1.47%18.84.36
01/2216,60016,60016,25016,290-1.15%88,9007778億4166万+0.43%18.584.31
01/1916,36016,71016,35016,480+0.86%111,5007869億1410万+1.65%18.84.36
01/1816,82016,88016,34016,340-2.16%71,5007802億2915万+0.88%18.644.32
01/1716,41016,87016,37016,700+1.21%90,9007974億1902万+3.12%19.054.42
01/1616,10016,57016,10016,500+2.48%117,4007878億6909万+2.12%18.824.37
01/1516,00016,20015,93016,100+1.83%50,8007687億6923万-0.16%18.364.26
01/1215,91016,03015,77015,810-0.5%96,4007549億2184万-1.88%18.034.18
01/1116,13016,16015,83015,890-2.34%142,3007587億4181万-1.38%18.124.2
01/1016,51016,56016,20016,270-1.99%86,0007768億8667万+0.96%18.564.31
01/0916,91016,92016,59016,600-1.07%79,4007926億4405万+3.03%18.934.39
01/0516,44016,82016,41016,780+2.69%89,4008012億3899万+4.26%19.144.44
01/0416,36016,40016,19016,340+0.86%70,0007802億2915万+1.64%18.644.32
2017
12/2916,24016,33016,19016,200-0.25%41,7007735億4420万+0.77%18.484.29
12/2816,34016,36016,19016,240-0.61%28,7007754億5418万+1.04%18.524.3
12/2716,38016,43016,24016,340+0.12%31,6007802億2915万+1.77%18.644.32
12/2616,49016,58016,30016,320-0.67%41,5007792億7415万+1.84%18.624.32

年初来

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
1999216,000
12/29

12/28
51,500
9/24
616,100
9/2
--+71.06%
11/22
-7.41%
10/19
2000241,000
2/15
1,610
10/31
3,415,400
4/28
--+32.04%
7/21
-82.22%
4/27
20013,400
1/26
930
12/19
562,100
1/26
--+52.54%
1/25
-26.07%
1/11
20021,345
3/12
895
7/31

7/29
313,100
11/28
--+25.5%
3/11
-10.26%
10/10

10/8
20037,980
9/24
1,000
1/29
5,528,200
10/7
--+78.62%
9/22
-32.34%
11/17
20048,910
12/1
3,600
5/18
3,392,300
11/18
--+25.23%
11/17
-22.73%
5/11
200511,900
12/21
5,880
5/26
3,011,200
12/21
--+23.65%
12/21
-11.88%
5/25
200611,510
1/4
4,320
7/27
1,522,100
1/18
--+20.31%
8/31
-22.24%
7/27
20076,040
2/8
2,600
9/25
1,726,300
10/1
--+26.84%
12/12
-24.39%
9/5
20084,100
5/26
1,056
10/28
1,120,900
10/28
--+25.04%
4/28
-34.68%
10/8
20092,485
8/13
1,341
2/23
1,881,500
2/23
--+21.05%
3/24
-13.27%
11/24
20101,943
4/26
1,370
8/12
850,100
4/9
1133億7335万799億3900万+16.18%
4/26
-9.56%
5/26
20112,176
2/9
1,261
3/15
824,700
5/16
1269億6882万735億7889万+13.72%
2/8
-27.62%
3/15
20124,490
11/2
1,924
1/4
798,900
11/15
2619億8989万1122億6471万+16.42%
6/11
-11.56%
11/26
20138,200
12/5
3,335
1/4
412,600
10/25
3915億4706万1779億2105万+17.18%
10/21
-10.11%
6/13
20149,210
2/25
6,300
8/11
1,715,500
5/30
4397億7420万3008億2274万+12.28%
11/19
-10.43%
10/17
20159,940
8/14
6,350
1/9
698,700
8/18
4746億3144万3032億1022万+13.79%
2/19
-12.61%
8/25
201611,090
12/26
6,450
2/12
457,200
2/12
5295億4352万3079億8519万+10.85%
12/13
-10.39%
2/10
201716,580
12/26
10,120
2/1
298,900
5/8
7916億8906万4832億2637万+8%
8/29
-5.38%
4/14
201820,160
5/22
14,540
2/14

2/9
306,800
5/21
9626億3278万6942億7979万+12.15%
4/4
-8.26%
2/13
最新19,250
2018/5/25
75,9009191億8060万+7.02%
17,987

年間値上がり率

2000/12/29~1999/12/30
-99%(0.01倍)
2001/12/28~2000/12/29
-40%(0.6倍)
2002/12/30~2001/12/28
-2%(0.98倍)
2003/12/30~2002/12/30
394%(4.94倍)
2004/12/30~2003/12/30
51%(1.51倍)
2005/12/30~2004/12/30
41%(1.41倍)
2006/12/29~2005/12/30
-53%(0.47倍)
2007/12/28~2006/12/29
-27%(0.73倍)
2008/12/30~2007/12/28
-56%(0.44倍)
2009/12/30~2008/12/30
0%(1倍)
2010/12/30~2009/12/30
6%(1.06倍)
2011/12/30~2010/12/30
8%(1.08倍)
2012/12/28~2011/12/30
74%(1.74倍)
2013/12/30~2012/12/28
138%(2.38倍)
2014/12/30~2013/12/30
-7%(0.93倍)
2015/12/30~2014/12/30
12%(1.12倍)
2016/12/30~2015/12/30
32%(1.32倍)
2017/12/29~2016/12/30
49%(1.49倍)
2018/05/25~2017/12/29
19%(1.19倍)
過去安値
895円(2002/07/31)
2051%(21.51倍)
19,250円(5/25)