9812 テーオー HD

株価チャート

株価

5/25

前日 (5/24)
801
始値
800
高値
803
安値
800
終値 +0.25%
803
出来高 ±0%
800

乖離率

株価(5日)
移動平均値
+0.12%
802
株価(25日)
移動平均値
+1.39%
792
出来高(5日)
移動平均値
-52.38%
1,680

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
05/25800803800803+0.25%80071億6829万+1.39%-1.95
05/24802802801801-0.5%80071億5044万+1.26%-1.95
05/23800808800805+0.63%1,70071億8615万+1.9%-1.96
05/228008007998000%90071億4151万+1.52%-1.95
05/218008057998000%4,20071億4151万+1.52%-1.95
05/18800800800800-0.37%2,60071億4151万+1.65%-1.95
05/17806806803803-0.62%50071億6829万+2.03%-1.95
05/16808812808808+0.12%1,00072億1293万+2.8%-1.97
05/15806814806807+0.12%7,10072億400万+2.8%-1.96
05/14800807799806+0.75%6,70071億9507万+2.94%-1.96
05/11799800794800+0.63%4,00071億4151万+2.3%-1.95
05/10799799794795+0.25%1,80070億9688万+1.79%-1.94
05/09790795790793+0.89%1,90070億7902万+1.67%-1.93
05/087867897857860%2,10070億1654万+0.9%-1.91
05/07794794786786+0.51%80070億1654万+1.03%-1.91
05/02780789780782+0.26%60069億8083万+0.64%-1.9
05/01785787780780-0.26%70069億6297万+0.39%-1.9
04/27780782780782-0.13%50069億8083万+0.9%-1.9
04/26781788781783+0.51%1,20069億8975万+1.03%-1.91
04/25788788779779-0.38%70069億5405万+0.65%-1.9
04/24789791782782+0.13%1,40069億8083万+1.03%-1.9
04/23789789781781-0.51%80069億7190万+1.03%-1.9
04/20779785778785+0.77%2,80070億761万+1.55%-1.91
04/19775779775779+0.52%30069億5405万+0.91%-1.9
04/18779779765775+0.52%1,70069億1834万+0.52%-1.89
04/17779779771771-0.13%60068億8263万0%-1.88
04/16779779771772+0.26%3,80068億9156万+0.26%-1.88
04/13794799770770-1.91%8,30068億7370万0%-1.87
04/12790791782785-0.88%1,30070億761万+2.08%-1.91
04/11790792781792+0.64%3,00070億7010万+2.99%-1.93
04/10783790781787+1.42%2,30070億2546万+2.34%-1.92
04/09780782776776-0.39%2,50069億2727万+1.04%-1.89
04/06778779774779+0.78%80069億5405万+1.43%-1.9
04/05770773770773-0.9%2,30069億49万+0.65%-1.88
04/04780780769780+0.13%1,10069億6297万+1.56%-1.9
04/03763780763779+2.1%2,00069億5405万+1.43%-1.9
04/02756772756763+0.13%9,10068億1122万-0.65%-1.86
03/30771774761762-0.91%60068億229万-0.91%-1.86
03/297697697697690%30068億6478万0%-1.87
03/28769769761769+1.05%90068億6478万-0.13%-1.87
03/27753761753761+1.06%30067億9336万-1.17%-1.85
03/26756758753753-1.05%2,30067億2195万-2.21%-1.83
03/23771772761761-1.93%1,70067億9336万-1.3%-1.85
03/22776778775776+0.78%3,20069億2727万+0.65%-1.89
03/20766770766770+0.13%1,10068億7370万-0.13%-1.87
03/19765769759769+0.65%80068億6478万-0.26%-1.87
03/16764764764764-0.26%10068億2014万-0.91%-1.86
03/15774774765766+0.13%3,80068億3800万-0.65%-1.86
03/14760765760765+0.66%90068億2907万-0.78%-1.86
03/13756760755760+0.53%1,20067億8444万-1.43%-1.85
03/12770770756756-0.26%3,40067億4873万-1.95%-1.84
03/09760761758758-0.26%1,50067億6658万-1.81%-1.85
03/08779779760760-2.44%9,00067億8444万-1.68%-1.85
03/07780780779779-0.13%50069億5405万+0.65%-1.9
03/06775780774780+0.65%50069億6297万+0.78%-1.9
03/05776777775775-0.26%2,40069億1834万+0.13%-1.89
03/027777777767770%60069億3619万+0.26%-1.89
03/01777777777777+0.13%40069億3619万+0.26%-1.89
02/28776776776776-0.13%60069億2727万+0.13%-1.89
02/277787787777770%40069億3619万+0.26%-1.89
02/26780780777777-0.38%80069億3619万+0.26%-1.89
02/23778780770780+0.52%5,40069億6297万+0.78%-1.9
02/22778778775776-0.39%1,30069億2727万+0.26%-1.89
02/21778779778779+0.52%60069億5405万+0.65%-1.9
02/20768775768775+0.52%60069億1834万+0.26%-1.89
02/19767778766771+0.52%1,20068億8263万-0.26%-1.88
02/16766767766767-0.78%30068億4692万-0.65%-1.87
02/157737737737730%3,50069億49万+0.13%-1.88
02/14772775770773+0.13%2,00069億49万+0.26%-1.88
02/13784784772772+1.31%1,40068億9156万+0.13%-1.88
02/09761762760762-1.04%4,00068億229万-1.04%-1.86
02/08765770765770+0.92%2,20068億7370万+0.13%-1.87
02/07769769762763+0.39%1,40068億1122万-0.65%-1.86
02/06773774755760-1.81%11,00067億8444万-0.91%-1.85
02/05777778773774-0.64%4,30069億941万+1.18%-1.88
02/02780780777779+0.39%1,20069億5405万+2.1%-1.9
02/01777781775776-0.51%3,40069億2727万+1.97%-1.89
01/31780780777780-0.76%1,50069億6297万+2.77%-1.9
01/30781786776786+0.13%2,30070億1654万+3.56%-1.91
01/29789789779785+0.64%4,20070億761万+3.7%-1.91
01/26783783777780-0.38%4,80069億6297万+3.17%-1.9
01/25779783777783+0.77%1,20069億8975万+3.57%-1.91
01/24774781772777+0.39%1,80069億3619万+2.78%-1.89
01/23777777772774-0.64%2,00069億941万+2.38%-1.88
01/22780780771779+1.43%2,30069億5405万+2.91%-1.9
01/19773774768768-0.13%3,30068億5585万+1.45%-1.87
01/18766774766769+0.39%2,00068億6478万+1.59%-1.87
01/17770775766766-0.52%3,50068億3800万+1.06%-1.86
01/16765770765770+0.65%2,50068億7370万+1.58%-1.87
01/15757765755765+0.92%8,30068億2907万+0.79%-1.86
01/12760763754758+0.66%3,50067億6658万-0.26%-1.85
01/11762763753753-1.18%6,20067億2195万-1.18%-1.83
01/10764765754762+0.26%7,60068億229万-0.26%-1.86
01/09750760749760+1.33%6,70067億8444万-0.78%-1.85
01/05744753744750+0.81%3,60066億9517万-2.34%-1.83
01/04740750736744+1.64%4,70066億4161万-3.63%-1.81
2017
12/29737737729732-0.41%6,10065億3448万-6.39%-1.78
12/28724735724735+1.8%3,20065億6126万-7.2%-1.79
12/27720730720722+0.56%4,80064億4521万-9.86%-1.76
12/26722723717718-0.55%18,70064億951万-11.36%-1.75

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
19914,583
5,500
4/25
2,542
3,050
1/31

3,050
1/30
216,000
180,000
1/30
--+24.58%
4/8
-15.28%
12/26
19923,350
1/24

1/22

他3件
2,100
12/15
10,000
3/16
----14.28%
8/10
19932,500
5/17

4/16

他2件
1,960
12/7

12/6
6,000
7/15
--+6.88%
12/16
-9.74%
11/29
19942,650
9/2
2,200
6/29

6/22

他10件
17,000
5/9
--+11.11%
1/17
-9.57%
12/9
19952,800
12/18

10/16

他4件
1,970
4/4

3/31
139,000
4/5
--+21.18%
5/23
-13.1%
1/5
19962,850
12/25

12/17

他2件
2,500
8/7
10,000
6/18
--+4.17%
1/16
-8.86%
8/7
19972,820
1/16
2,500
12/11

12/10

他10件
52,000
8/20
--+4.43%
10/14

9/16
-9.29%
4/24
19982,750
7/15

7/13

他9件
1,900
10/27

10/26
26,000
10/27
--+4.09%
1/16
-24.39%
10/26
19992,000
12/17

12/16

他43件
1,900
6/7

4/16

他3件
6,000
2/17

1/19
--+1.32%
5/19
-17.46%
1/12
20002,100
4/12
1,800
6/7
250,000
5/29
--+1.42%
8/10

7/26

7/19

7/18

7/13

7/11

6/16
-8.91%
6/7
20012,000
12/19

12/18

他38件
1,900
12/19

12/12

他6件
21,000
12/14
--+1.06%
9/25

9/18

9/17

9/13

9/10

8/16

8/15

8/13

7/17

7/16
-4.57%
7/4

4/27
20022,000
10/16

10/10

他20件
1,740
12/24

12/18
25,000
6/26
--+1.01%
7/15

7/10

6/26

1/15
-10.45%
12/18
20031,710
3/26

3/20

他8件
1,490
12/25

12/15

他10件
3,000
1/17
----12.97%
1/20
20041,519
12/27
1,460
12/22

11/4

他4件
5,000
4/19
--+1.54%
12/27
-3.93%
1/13
20051,600
2/21

2/18

他2件
1,152
9/13
8,000
8/16
--+6.31%
2/17
-15.52%
9/12
20061,348
7/18
1,112
6/14
12,900
9/15
--+9%
1/24
-7.32%
6/12
20071,355
9/25

9/21
1,050
11/16
9,100
11/15
--+9.77%
9/19
-16.4%
11/16
20081,250
11/13

11/12
1,020
5/2
9,700
9/16
--+7.33%
9/12
-11.46%
5/2
20091,245
8/17
1,102
1/27
9,500
9/15
--+6.62%
2/12
-7.04%
12/1
20101,644
7/15
1,111
12/24

1/7
6,400
8/16
146億7581万99億1778万+21.97%
3/11
-14.67%
12/24
20111,304
3/11
990
8/10
6,700
9/15

8/15
116億4067万88億3762万+7.86%
3/11
-13.87%
1/4
20121,159
1/5
756
12/25

12/11
8,000
9/18
103億4627万67億4873万+1.95%
1/16

1/13

1/12

1/5
-12.94%
10/26
2013885
4/10
610
12/26
64,000
11/22
79億30万54億4540万+7.03%
7/8
-9.73%
11/22
2014720
11/19
602
2/4
78,300
1/9
64億2736万53億7399万+10.63%
11/20
-3.33%
2/5
20151,499
11/17
650
1/20

1/16
217,300
11/17
133億8141万58億248万+61.5%
11/16
-18.54%
12/11
20161,371
1/8
574
6/24
209,000
1/8
122億3877万51億2403万+25.41%
1/7
-19.69%
4/6
2017999
10/4
696
3/31
93,500
11/28
89億1796万62億1311万+14.19%
10/3
-14.87%
12/7
2018814
5/15
736
1/4
11,000
2/6
72億6649万65億7019万+3.7%
1/29
-3.63%
1/4
最新803
2018/5/25
80071億6829万+1.39%
792

年間値上がり率

1992/12/25~1991/12/27
-26%(0.74倍)
1993/12/27~1992/12/25
-5%(0.95倍)
1994/12/30~1993/12/27
9%(1.09倍)
1995/12/18~1994/12/30
14%(1.14倍)
1996/12/25~1995/12/18
2%(1.02倍)
1997/12/15~1996/12/25
-4%(0.96倍)
1998/12/15~1997/12/15
-27%(0.73倍)
1999/12/17~1998/12/15
0%(1倍)
2000/12/20~1999/12/17
0%(1倍)
2001/12/19~2000/12/20
0%(1倍)
2002/12/24~2001/12/19
-13%(0.87倍)
2003/12/25~2002/12/24
-14%(0.86倍)
2004/12/27~2003/12/25
2%(1.02倍)
2005/12/30~2004/12/27
-19%(0.81倍)
2006/12/27~2005/12/30
-5%(0.95倍)
2007/12/27~2006/12/27
-3%(0.97倍)
2008/12/25~2007/12/27
-2%(0.98倍)
2009/12/25~2008/12/25
7%(1.07倍)
2010/12/24~2009/12/25
-7%(0.93倍)
2011/12/26~2010/12/24
-3%(0.97倍)
2012/12/28~2011/12/26
-30%(0.7倍)
2013/12/30~2012/12/28
-17%(0.83倍)
2014/12/30~2013/12/30
4%(1.04倍)
2015/12/30~2014/12/30
37%(1.37倍)
2016/12/30~2015/12/30
-7%(0.93倍)
2017/12/29~2016/12/30
-12%(0.88倍)
2018/05/25~2017/12/29
10%(1.1倍)
過去安値
574円(2016/06/24)
40%(1.4倍)
803円(5/25)