9973 小僧寿し

株価チャート

株価

6/15

前日 (6/14)
105
始値
105
高値
105
安値
103
終値 -0.95%
104
出来高 -32.81%
667,300

乖離率

株価(5日)
移動平均値
-1.89%
106
株価(25日)
移動平均値
-0.95%
105
出来高(5日)
移動平均値
-51.55%
1,377,340

2018/01/22~2018/06/15

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
06/15105105103104-0.95%667,30034億5766万-0.95%230.5113.15
06/14106108103105-1.87%993,10034億9091万0%232.7313.28
06/13108109105107-0.93%629,90035億5740万+1.9%237.1613.53
06/121101121051080%1,437,80035億9065万+2.86%239.3813.66
06/11103111101108+5.88%3,158,60035億9065万+1.89%239.3813.66
06/08103105101102+0.99%968,90033億9117万-3.77%226.0812.9
06/0710010598101+3.06%2,187,40033億5792万-4.72%223.8612.77
06/06961149498+2.08%8,555,60032億5818万-8.41%217.2112.39
06/05991009496-3.03%1,202,90031億9168万-11.11%212.7812.14
06/041021029999-2.94%839,50032億9142万-10%219.4312.52
06/01102105102102-1.92%404,30030億3494万-8.11%202.3311.54
05/31104106102104+1.96%739,90030億9445万-7.96%206.311.77
05/30100104100102+0.99%482,70030億3494万-9.73%202.3311.54
05/29105105101101-1.94%772,50030億518万-9.82%200.3511.43
05/28107108102103-3.74%1,231,00030億6469万-7.21%204.3111.66
05/25108109106107-1.83%843,10031億8371万-2.73%212.2512.11
05/24112113109109-3.54%1,206,40032億4322万0%216.2112.33
05/23110116109113+5.61%5,082,60033億6224万+4.63%224.1512.79
05/22109109105107-0.93%929,10031億8371万+0.94%212.2512.11
05/21106109105108+1.89%1,160,40032億1346万+2.86%214.2312.22
05/18110111104106-1.85%1,975,00031億5396万+1.92%210.2611.99
05/17102113102108+6.93%5,626,90032億1346万+4.85%214.2312.22
05/1610110398101-4.72%2,981,10030億518万0%200.3511.43
05/15111111105106-4.5%2,058,50031億5396万+6%210.2611.99
05/14112113110111-0.89%1,038,70033億273万+12.12%220.1812.56
05/11111116110112+0.9%2,240,30033億3248万+14.29%222.1712.67
05/10115115110111-1.77%2,228,60033億273万+15.63%220.1812.56
05/09119122112113-4.24%6,281,50033億6224万+18.95%224.1512.79
05/08110127107118+7.27%11,967,80035億1101万+25.53%234.0713.35
05/07113114109110-5.17%3,215,90032億7297万+19.57%218.212.45
05/02112117110116+1.75%3,840,50034億5150万+28.89%230.113.13
05/01119121113114-6.56%5,199,60033億9199万+28.09%226.1312.9
04/27134134121122-14.08%7,774,70036億3002万+40.23%24213.81
04/26157161131142+13.6%29,753,00042億2511万+67.06%281.6716.07
04/25145150123125-18.3%20,435,50037億1929万+50.6%247.9514.14
04/24138158132153+41.67%48,077,30045億5241万+88.89%303.4917.31
04/238010878108+38.46%19,363,80032億1346万+38.46%214.2312.22
04/2077787678+1.3%49,40023億2083万+1.3%154.728.83
04/19787877770%66,70022億9108万0%152.748.71
04/18777877770%93,00022億9108万0%152.748.71
04/17777876770%33,80022億9108万0%152.748.71
04/1679797677-2.53%156,70022億9108万0%152.748.71
04/13797978790%42,80023億5059万+2.6%156.718.94
04/1278797779+2.6%77,40023億5059万+2.6%156.718.94
04/11778077770%430,10022億9108万0%152.748.71
04/1077787777+1.32%34,00022億9108万0%152.748.71
04/09767876760%49,90022億6132万-1.3%150.768.6
04/06777776760%85,40022億6132万-1.3%150.768.6
04/05777776760%24,60022億6132万-1.3%150.768.6
04/04777776760%30,50022億6132万-1.3%150.768.6
04/03767776760%17,70022億6132万-1.3%150.768.6
04/02777776760%40,60022億6132万-1.3%150.768.6
03/30767776760%25,50022億6132万-1.3%150.768.6
03/29767776760%89,10022億6132万-1.3%150.768.6
03/28767875760%228,50022億6132万-1.3%150.768.6
03/2776767576+1.33%31,00022億6132万-1.3%150.768.6
03/26757674750%191,10022億3157万-2.6%148.778.49
03/2376777575-3.85%182,00022億3157万-2.6%148.778.49
03/2277787778+1.3%70,60023億2083万+1.3%154.728.83
03/20777877770%53,00022億9108万0%152.748.71
03/1980807777-3.75%305,10022億9108万0%152.748.71
03/1677807780+2.56%281,50023億8034万+3.9%158.699.05
03/1577787778+1.3%29,20023億2083万+1.3%154.728.83
03/1477787777-1.28%69,00022億9108万0%152.748.71
03/1377787778+1.3%102,80023億2083万+1.3%154.728.83
03/12777877770%12,90022億9108万0%152.748.71
03/09777776770%26,70022億9108万0%152.748.71
03/0878787777+1.32%47,90022億9108万-1.28%152.748.71
03/0777787676-1.3%44,20022億6132万-2.56%150.768.6
03/0677787677+1.32%73,50022億9108万-1.28%152.748.71
03/05767776760%42,60022億6132万-2.56%150.768.6
03/0277787676-1.3%159,10022億6132万-2.56%150.768.6
03/0178797777-2.53%38,00022億9108万-2.53%152.748.71
02/28797978790%25,50023億5059万0%156.718.94
02/2779797879+1.28%94,70023億5059万0%156.718.94
02/2678797778+1.3%66,80023億2083万-1.27%154.728.83
02/2379797777-1.28%51,70022億9108万-2.53%152.748.71
02/22787977780%110,30023億2083万-2.5%154.728.83
02/21787877780%63,00023億2083万-2.5%154.728.83
02/2079797678-1.27%311,10023億2083万-2.5%154.728.83
02/1977797779+2.6%90,30023億5059万-2.47%156.718.94
02/1675787577+2.67%225,40022億9108万-4.94%152.748.71
02/15747774750%148,80022億3157万-7.41%148.778.49
02/1478787475-5.06%492,90022億3157万-7.41%148.778.49
02/1378797879+2.6%57,10023億5059万-2.47%156.718.94
02/0977787677-1.28%112,50022億9108万-4.94%152.748.71
02/0879797878-1.27%71,70023億2083万-4.88%154.728.83
02/0777797779+3.95%286,60023億5059万-3.66%156.718.94
02/0678787576-3.8%781,90022億6132万-7.32%150.768.6
02/0580807979-1.25%266,30023億5059万-3.66%156.718.94
02/02818180800%104,20023億8034万-2.44%158.699.05
02/01828280800%181,50023億8034万-2.44%158.699.05
01/31818180800%193,40023億8034万-2.44%158.699.05
01/3082838080-2.44%376,60023億8034万-2.44%158.699.05
01/2984858282-2.38%483,80024億3985万0%162.669.28
01/2685858284-1.18%372,50024億9936万+2.44%166.629.51
01/25848583850%210,80025億2911万+3.66%168.619.62
01/2483858385+3.66%140,90025億2911万+3.66%168.619.62
01/23828482820%100,70024億3985万0%162.669.28
01/22828382820%80,00024億3985万0%162.669.28

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
19941,903
2,440
6/9
1,498
1,920
11/29

1,920
11/25

他2件
328,508
256,250
6/9
--+4.26%
7/26
-7.26%
7/14
19951,560
2,000
1/5
959
1,230
2/23
92,303
72,000
10/9
--+17.19%
4/10
-32.53%
2/23
19961,544
1,800
6/24
1,287
1,500
10/3

1,500
10/2

他6件
24,474
21,000
9/4
--+7.98%
11/20
-8%
8/7
19971,416
1,650
6/24
1,176
1,370
12/25
43,121
37,000
12/12
--+8.17%
5/16
-10.35%
1/29
19981,313
1,530
12/24
1,158
1,350
1/8

1,350
1/6

他2件
45,452
39,000
2/23
--+5.4%
6/2
-7.63%
1/5
19991,416
1,650
6/24
1,158
1,350
2/4
16,316
14,000
10/13
--+6.13%
6/24
-6.73%
2/4
20001,244
1,450
1/13

1,450
1/12

他4件
858
1,000
3/14

1,000
3/13
76,919
66,000
8/29
--+10.12%
4/25
-20.7%
3/13
20011,158
1,350
11/29

1,350
11/28

他4件
944
1,100
3/26

1,100
3/23

他3件
14,568
12,500
12/21
--+11.77%
10/11
-10.7%
7/9
20021,141
1,330
5/8

1,330
5/7
987
1,150
3/22

1,150
1/15
122,954
105,500
12/19
--+6.11%
4/9
-9.64%
1/9
20031,073
1,250
6/24

1,250
6/18

他2件
978
1,140
3/19

1,140
3/18
33,798
29,000
12/24
--+4.19%
5/1
-4.29%
12/25
20041,124
1,310
6/24

1,310
6/23

他4件
789
920
12/27
95,566
82,000
9/24
--+3.76%
6/8
-17.91%
9/28
2005858
1,000
12/26
734
855
8/9
145,097
124,500
9/29
--+8.62%
9/28
-7.5%
8/8
2006946
1,102
4/5
771
899
2/21
360,704
309,500
4/5
--+17.43%
4/5
-8.25%
7/19
2007883
1,029
5/7
740
863
12/28
33,215
28,500
6/25
--+4.43%
12/5
-6.21%
8/17
2008755
880
1/7
341
397
10/10
36,711
31,500
8/15
--+8.1%
6/5
-34.24%
8/18
2009421
491
1/5
94
110
2/12
578,058
496,000
1/21
--+44.94%
7/1
-58.87%
2/10
2010163
190
5/7

190
5/6
63
74
10/26
1,742,916
1,495,500
10/28
25億588万9億7597万+19.12%
11/11
-26.59%
10/26
2011150
175
3/11
75
87
3/15
1,598,401
1,371,500
3/11
23億805万11億4743万+46.15%
1/21
-21.15%
3/15
2012412
480
9/14
116
135
3/8

135
3/6
1,888,362
1,620,300
8/9
67億7277万17億8049万+62.7%
5/9
-22.78%
10/18
2013311
362
5/20
143
167
9/3

167
9/2

他4件
840,166
720,900
11/22
51億779万26億9579万+34.19%
5/20
-19.92%
6/27
2014251
292
1/29
96
12/26
14,238,200
12/29
42億7028万28億5641万+15.6%
1/29
-26.15%
3/17
2015132
2/17
84
8/25
13,940,900
2/17
39億2757万24億9936万+20.83%
11/11
-12.26%
8/25
2016158
2/24
70
6/24
32,782,500
2/24
47億118万20億8280万+52.27%
2/24
-24.49%
6/24
201799
1/19
78
12/26

12/25
1,045,100
1/19
29億4567万23億2083万+4.65%
5/22
-6.82%
4/12
2018161
4/26
74
3/26

2/15

他2件
48,077,300
4/24
47億9044万22億182万+88.89%
4/24
-11.11%
6/5
最新104
2018/6/15
667,30034億5766万-0.95%
105

年間値上がり率

1995/12/29~1994/12/26
-17%(0.83倍)
1996/12/27~1995/12/29
3%(1.03倍)
1997/12/25~1996/12/27
-12%(0.88倍)
1998/12/28~1997/12/25
4%(1.04倍)
1999/12/28~1998/12/28
1%(1.01倍)
2000/12/27~1999/12/28
-20%(0.8倍)
2001/12/27~2000/12/27
8%(1.08倍)
2002/12/30~2001/12/27
-2%(0.98倍)
2003/12/30~2002/12/30
-3%(0.97倍)
2004/12/30~2003/12/30
-19%(0.81倍)
2005/12/30~2004/12/30
-2%(0.98倍)
2006/12/29~2005/12/30
6%(1.06倍)
2007/12/28~2006/12/29
-13%(0.87倍)
2008/12/30~2007/12/28
-44%(0.56倍)
2009/12/30~2008/12/30
-63%(0.37倍)
2010/12/30~2009/12/30
-42%(0.58倍)
2011/12/30~2010/12/30
41%(1.41倍)
2012/12/28~2011/12/30
79%(1.79倍)
2013/12/30~2012/12/28
-4%(0.96倍)
2014/12/30~2013/12/30
-47%(0.53倍)
2015/12/30~2014/12/30
-15%(0.85倍)
2016/12/30~2015/12/30
-2%(0.98倍)
2017/12/29~2016/12/30
-14%(0.86倍)
2018/06/15~2017/12/29
30%(1.3倍)
過去安値
63円(2010/10/26)
64%(1.64倍)
104円(6/15)