株価チャート
株価
8/28
- 前日 (8/27)
- 749
- 始値
- 745
- 高値
- 758
- 安値
- 742
- 終値 +0.8%
- 755
- 出来高 -12.88%
- 25,700
乖離率
- 株価(5日)
移動平均値 - +2.86%
734 - 株価(25日)
移動平均値 - +4.28%
724 - 出来高(5日)
移動平均値 - +30.59%
19,680
2019/04/01~2019/08/28
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 |
---|---|---|---|---|---|---|---|---|---|---|
2019 | ||||||||||
08/28 | 745 | 758 | 742 | 755 | +0.8% | 25,700 | 50億5193万 | +4.28% | 22.28 | 0.74 |
08/27 | 726 | 751 | 726 | 749 | +5.2% | 29,500 | 50億1178万 | +3.74% | 22.1 | 0.73 |
08/26 | 709 | 715 | 709 | 712 | -1.25% | 10,100 | 47億6420万 | -0.97% | 21.01 | 0.7 |
08/23 | 722 | 740 | 721 | 721 | -1.5% | 12,700 | 48億2442万 | +0.56% | 21.27 | 0.7 |
08/22 | 732 | 739 | 725 | 732 | +0.27% | 20,400 | 48億9803万 | +2.66% | 21.6 | 0.72 |
08/21 | 734 | 735 | 726 | 730 | -0.41% | 11,800 | 48億8464万 | +2.82% | 21.54 | 0.71 |
08/20 | 721 | 741 | 721 | 733 | +0.41% | 66,000 | 49億472万 | +3.68% | 21.63 | 0.72 |
08/19 | 732 | 742 | 730 | 730 | +1.11% | 15,900 | 48億8464万 | +3.84% | 21.54 | 0.71 |
08/16 | 741 | 741 | 721 | 722 | -2.43% | 17,800 | 48億3111万 | +3.29% | 21.3 | 0.71 |
08/15 | 718 | 744 | 718 | 740 | +0.95% | 10,400 | 49億5156万 | +6.32% | 21.84 | 0.72 |
08/14 | 740 | 749 | 733 | 733 | +0.27% | 19,400 | 49億472万 | +5.77% | 21.63 | 0.72 |
08/13 | 725 | 740 | 721 | 731 | +2.24% | 30,100 | 48億9134万 | +5.79% | 21.57 | 0.71 |
08/09 | 720 | 726 | 711 | 715 | +1.13% | 49,800 | 47億8427万 | +3.62% | 21.1 | 0.7 |
08/08 | 692 | 708 | 691 | 707 | +1.73% | 20,000 | 47億3074万 | +2.76% | 20.86 | 0.69 |
08/07 | 702 | 702 | 684 | 695 | +0.43% | 8,300 | 46億5045万 | +1.31% | 20.51 | 0.68 |
08/06 | 673 | 694 | 661 | 692 | -0.43% | 18,300 | 46億3037万 | +1.17% | 20.42 | 0.68 |
08/05 | 713 | 713 | 688 | 695 | -4.01% | 42,700 | 46億5045万 | +1.76% | 20.51 | 0.68 |
08/02 | 731 | 737 | 720 | 724 | -0.82% | 14,900 | 48億4450万 | +6.47% | 21.36 | 0.71 |
08/01 | 725 | 738 | 725 | 730 | 0% | 5,400 | 48億8464万 | +7.83% | 21.54 | 0.71 |
07/31 | 734 | 741 | 726 | 730 | -1.35% | 25,200 | 48億8464万 | +8.63% | 21.54 | 0.71 |
07/30 | 711 | 742 | 711 | 740 | +2.64% | 27,400 | 49億5156万 | +11.11% | 21.84 | 0.72 |
07/29 | 740 | 753 | 718 | 721 | -2.57% | 22,600 | 48億2442万 | +9.24% | 21.27 | 0.7 |
07/26 | 720 | 741 | 714 | 740 | +2.78% | 60,600 | 49億5156万 | +13.15% | 21.84 | 0.72 |
07/25 | 699 | 725 | 699 | 720 | +3.75% | 17,300 | 48億1773万 | +11.11% | 21.25 | 0.7 |
07/24 | 699 | 703 | 694 | 694 | -1.56% | 9,400 | 46億4376万 | +8.1% | 20.48 | 0.68 |
07/23 | 680 | 710 | 676 | 705 | +4.75% | 44,900 | 47億1736万 | +10.85% | 20.8 | 0.69 |
07/22 | 661 | 673 | 657 | 673 | +1.36% | 13,400 | 45億324万 | +6.66% | 19.86 | 0.66 |
07/19 | 636 | 664 | 636 | 664 | +3.75% | 5,700 | 44億4302万 | +5.9% | 19.59 | 0.65 |
07/18 | 651 | 654 | 637 | 640 | -1.23% | 4,300 | 42億8243万 | +2.56% | 18.88 | 0.63 |
07/17 | 643 | 649 | 639 | 648 | +0.78% | 9,900 | 43億3596万 | +4.35% | 19.12 | 0.63 |
07/16 | 636 | 646 | 636 | 643 | +1.42% | 3,900 | 43億250万 | +3.88% | 18.97 | 0.63 |
07/12 | 638 | 641 | 627 | 634 | 0% | 6,300 | 42億4228万 | +2.92% | 18.71 | 0.62 |
07/11 | 638 | 640 | 629 | 634 | -2.01% | 8,600 | 42億4228万 | +3.93% | 18.71 | 0.62 |
07/10 | 677 | 677 | 645 | 647 | -5.13% | 25,200 | 43億2927万 | +7.3% | 19.09 | 0.63 |
07/09 | 678 | 690 | 677 | 682 | +0.29% | 14,900 | 45億6346万 | +14.62% | 20.12 | 0.67 |
07/08 | 686 | 699 | 680 | 680 | -1.16% | 24,100 | 45億5008万 | +16.04% | 20.07 | 0.66 |
07/05 | 677 | 693 | 675 | 688 | +2.84% | 47,200 | 46億361万 | +19.44% | 20.3 | 0.67 |
07/04 | 654 | 669 | 649 | 669 | +1.98% | 17,600 | 44億7647万 | +17.78% | 19.74 | 0.65 |
07/03 | 655 | 656 | 645 | 656 | -0.3% | 17,700 | 43億8949万 | +16.93% | 19.36 | 0.64 |
07/02 | 654 | 661 | 650 | 658 | +1.54% | 24,300 | 44億287万 | +18.77% | 19.42 | 0.64 |
07/01 | 646 | 652 | 636 | 648 | +2.86% | 20,500 | 43億3596万 | +18.46% | 19.12 | 0.63 |
06/28 | 635 | 653 | 630 | 630 | -3.08% | 32,000 | 42億1551万 | +16.45% | 18.59 | 0.62 |
06/27 | 600 | 653 | 600 | 650 | +9.06% | 142,100 | 43億4934万 | +21.27% | 19.18 | 0.64 |
06/26 | 586 | 600 | 586 | 596 | 0% | 36,300 | 39億8801万 | +12.67% | 17.59 | 0.58 |
06/25 | 602 | 628 | 590 | 596 | +2.41% | 228,600 | 39億8801万 | +13.96% | 17.59 | 0.58 |
06/24 | 579 | 594 | 579 | 582 | +1.39% | 31,100 | 38億9433万 | +12.36% | 17.17 | 0.57 |
06/21 | 585 | 587 | 574 | 574 | -0.69% | 29,100 | 38億4080万 | +11.67% | 16.94 | 0.56 |
06/20 | 570 | 580 | 569 | 578 | +1.4% | 22,700 | 38億6757万 | +13.56% | 17.06 | 0.56 |
06/19 | 562 | 571 | 562 | 570 | +1.24% | 67,600 | 38億1404万 | +12.87% | 16.82 | 0.56 |
06/18 | 573 | 575 | 560 | 563 | -1.75% | 8,700 | 37億6720万 | +12.38% | 16.61 | 0.55 |
06/17 | 576 | 589 | 571 | 573 | -1.21% | 14,400 | 38億3411万 | +15.06% | 16.91 | 0.56 |
06/14 | 580 | 583 | 560 | 580 | 0% | 20,200 | 38億8095万 | +17.17% | 17.11 | 0.57 |
06/13 | 570 | 595 | 570 | 580 | +0.87% | 28,500 | 38億8095万 | +17.65% | 17.11 | 0.57 |
06/12 | 590 | 595 | 573 | 575 | -1.03% | 37,300 | 38億4749万 | +17.11% | 16.97 | 0.56 |
06/11 | 573 | 588 | 565 | 581 | +1.4% | 171,700 | 38億8764万 | +18.81% | 17.14 | 0.57 |
06/10 | 573 | 573 | 573 | 573 | +16.23% | 20,400 | 38億3411万 | +17.42% | 16.91 | 0.56 |
06/07 | 463 | 513 | 463 | 493 | +8.35% | 43,400 | 32億9881万 | +1.44% | 14.55 | 0.48 |
06/06 | 457 | 460 | 455 | 455 | +1.11% | 3,100 | 30億4454万 | -6.57% | 13.43 | 0.44 |
06/05 | 449 | 455 | 445 | 450 | +0.22% | 3,300 | 30億1108万 | -7.98% | 13.28 | 0.44 |
06/04 | 445 | 451 | 433 | 449 | +0.9% | 27,400 | 30億439万 | -8.74% | 13.25 | 0.44 |
06/03 | 465 | 471 | 441 | 445 | -4.3% | 34,400 | 29億7762万 | -9.74% | 13.13 | 0.43 |
05/31 | 508 | 574 | 465 | 465 | -5.87% | 377,000 | 31億1145万 | -6.25% | 13.72 | 0.45 |
05/30 | 494 | 494 | 494 | 494 | +0.2% | 200 | 33億550万 | -0.6% | 14.58 | 0.48 |
05/29 | 491 | 493 | 491 | 493 | +0.2% | 300 | 32億9881万 | -0.8% | 14.55 | 0.48 |
05/28 | 492 | 492 | 492 | 492 | -0.2% | 100 | 32億9211万 | -1.01% | 14.52 | 0.48 |
05/27 | 489 | 493 | 489 | 493 | +0.82% | 700 | 32億9881万 | -1% | 14.55 | 0.48 |
05/24 | 477 | 496 | 477 | 489 | +3.16% | 5,100 | 32億7204万 | -1.81% | 14.43 | 0.48 |
05/23 | 470 | 474 | 465 | 474 | +0.85% | 1,800 | 31億7167万 | -4.82% | 13.99 | 0.46 |
05/22 | 470 | 470 | 468 | 470 | 0% | 2,700 | 31億4491万 | -5.81% | 13.87 | 0.46 |
05/21 | 464 | 470 | 464 | 470 | +1.29% | 600 | 31億4491万 | -6% | 13.87 | 0.46 |
05/20 | 464 | 464 | 464 | 464 | 0% | 300 | 31億476万 | -7.39% | 13.69 | 0.45 |
05/17 | 462 | 470 | 450 | 464 | -0.22% | 10,800 | 31億476万 | -7.57% | 13.69 | 0.45 |
05/16 | 477 | 478 | 458 | 465 | -2.52% | 7,500 | 31億1145万 | -7.55% | 13.72 | 0.45 |
05/15 | 490 | 490 | 477 | 477 | -3.05% | 6,800 | 31億9175万 | -5.36% | 14.08 | 0.47 |
05/14 | 490 | 492 | 478 | 492 | -0.61% | 8,000 | 32億9211万 | -2.57% | 14.52 | 0.48 |
05/13 | 505 | 505 | 491 | 495 | -3.88% | 6,500 | 33億1219万 | -1.98% | 14.61 | 0.48 |
05/10 | 540 | 542 | 513 | 515 | -4.45% | 20,900 | 34億4601万 | +1.98% | 15.2 | 0.5 |
05/09 | 540 | 540 | 526 | 539 | +0.56% | 9,600 | 36億661万 | +6.94% | 15.9 | 0.53 |
05/08 | 538 | 539 | 512 | 536 | -0.19% | 8,800 | 35億8653万 | +6.77% | 15.82 | 0.52 |
05/07 | 530 | 537 | 515 | 537 | +1.32% | 18,000 | 35億9322万 | +7.19% | 15.85 | 0.52 |
04/26 | 528 | 530 | 516 | 530 | +0.57% | 6,400 | 35億4638万 | +6.21% | 15.64 | 0.52 |
04/25 | 510 | 527 | 505 | 527 | +3.74% | 11,300 | 35億2631万 | +6.04% | 15.55 | 0.52 |
04/24 | 496 | 508 | 496 | 508 | +0.4% | 2,800 | 33億9918万 | +2.83% | 14.99 | 0.5 |
04/23 | 504 | 506 | 499 | 506 | +3.27% | 1,600 | 33億8579万 | +2.64% | 14.93 | 0.49 |
04/22 | 494 | 494 | 488 | 490 | -2.58% | 1,300 | 32億7873万 | -0.2% | 14.46 | 0.48 |
04/19 | 501 | 503 | 501 | 503 | +0.6% | 200 | 33億6572万 | +2.44% | 14.84 | 0.49 |
04/18 | 500 | 507 | 499 | 500 | 0% | 900 | 33億4565万 | +2.25% | 14.75 | 0.49 |
04/17 | 500 | 506 | 496 | 500 | 0% | 5,100 | 33億4565万 | +2.46% | 14.75 | 0.49 |
04/16 | 498 | 508 | 498 | 500 | -1.57% | 1,800 | 33億4565万 | +2.67% | 14.75 | 0.49 |
04/15 | 494 | 509 | 494 | 508 | +2.83% | 7,200 | 33億9918万 | +4.31% | 14.99 | 0.5 |
04/12 | 495 | 495 | 494 | 494 | +0.82% | 200 | 33億550万 | +1.86% | 14.58 | 0.48 |
04/11 | 490 | 494 | 490 | 490 | -0.61% | 1,400 | 32億7873万 | +1.24% | 14.46 | 0.48 |
04/10 | 491 | 493 | 491 | 493 | +0.41% | 700 | 32億9881万 | +2.07% | 14.55 | 0.48 |
04/09 | 491 | 491 | 481 | 491 | 0% | 5,400 | 32億8542万 | +1.87% | 14.49 | 0.48 |
04/08 | 494 | 495 | 490 | 491 | -0.61% | 1,000 | 32億8542万 | +2.08% | 14.49 | 0.48 |
04/05 | 490 | 494 | 488 | 494 | 0% | 1,100 | 33億550万 | +2.92% | 14.58 | 0.48 |
04/04 | 490 | 494 | 490 | 494 | +0.2% | 500 | 33億550万 | +2.92% | 14.58 | 0.48 |
04/03 | 490 | 493 | 487 | 493 | 0% | 1,500 | 32億9881万 | +2.71% | 14.55 | 0.48 |
04/02 | 494 | 494 | 491 | 493 | +0.2% | 1,700 | 32億9881万 | +2.92% | 14.55 | 0.48 |
04/01 | 492 | 493 | 492 | 492 | 0% | 1,100 | 32億9211万 | +2.93% | 14.52 | 0.48 |
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 | |
2007年 3月期 | 428 4/5 | 316 3/22 3/20 他3件 | 11,000 6/8 | - | - | +8.21% 7/6 | -16.06% 6/8 |
2008年 3月期 | 329 4/6 4/3 | 215 3/31 3/28 | 19,000 10/16 | - | - | +7.56% 6/10 | -15.64% 9/18 |
2009年 3月期 | 300 9/24 | 183 10/30 10/29 | 15,000 6/24 5/23 | - | - | +19.01% 9/24 | -26.07% 10/29 |
2010年 3月期 | 248 7/22 | 189 4/16 | 6,000 6/10 | - | - | +12.65% 7/22 | -10.34% 1/8 |
2011年 3月期 | 228 2/14 | 164 3/16 | 20,000 9/1 | 15億2561万 | 10億9737万 | +10.09% 7/22 | -22.19% 3/16 |
2012年 3月期 | 255 3/26 | 171 12/6 | 13,000 12/6 | 17億628万 | 11億4421万 | +21.41% 3/23 | -8.87% 5/24 |
2013年 3月期 | 342 1/4 | 212 6/18 6/13 他2件 | 11,000 7/10 7/9 7/6 7/5 7/4 | 22億8842万 | 14億1855万 | +36.09% 1/4 | -9.83% 5/30 |
2014年 3月期 | 420 1/31 | 241 4/3 | 426,000 1/30 | 28億1034万 | 16億1260万 | +49.96% 1/31 | -10.18% 6/18 |
2015年 3月期 | 416 7/29 7/28 | 245 5/22 | 60,000 5/29 | 27億8358万 | 16億3936万 | +21.3% 6/12 | -11.74% 8/11 |
2016年 3月期 | 377 7/27 | 255 2/12 | 26,000 5/26 | 25億2262万 | 17億628万 | +5.41% 7/27 | -15.33% 2/12 |
2017年 3月期 | 400 10/17 | 256 6/24 | 18,000 10/26 10/20 2/28 | 26億7652万 | 17億1297万 | +61.9% 12/12 | -11.06% 5/1 |
2018年 3月期 | 825 12/13 | 367 11/2 | 1,545,800 6/8 | 55億2032万 | 24億5570万 | +35.72% 6/5 | -18.17% 2/6 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -41%(0.59倍)
- 1996/12/27 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/27
- -73%(0.27倍)
- 1998/12/30 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/27 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/27
- -19%(0.81倍)
- 2001/12/27 vs 2000/12/29
- -25%(0.75倍)
- 2002/12/27 vs 2001/12/27
- -30%(0.7倍)
- 2003/12/25 vs 2002/12/27
- 56%(1.56倍)
- 2004/12/30 vs 2003/12/25
- 134%(2.34倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- -38%(0.62倍)
- 2007/12/25 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/25 vs 2007/12/25
- -2%(0.98倍)
- 2009/12/30 vs 2008/12/25
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/27 vs 2011/12/30
- 34%(1.34倍)
- 2013/12/30 vs 2012/12/27
- 5%(1.05倍)
- 2014/12/29 vs 2013/12/30
- 30%(1.3倍)
- 2015/12/25 vs 2014/12/29
- -11%(0.89倍)
- 2016/12/29 vs 2015/12/25
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/29
- 72%(1.72倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)