株価チャート
株価
6/12
- 前日 (6/11)
- 2,500
- 始値
- 2,500
- 高値
- 2,505
- 安値
- 2,498
- 終値 ±0%
- 2,500
- 出来高 -96.45%
- 180
乖離率
- 株価(5日)
移動平均値 - +1.05%
2,474 - 株価(25日)
移動平均値 - +7.85%
2,318 - 出来高(5日)
移動平均値 - -90.44%
1,882
2019/12/11~2020/06/12
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
06/12 | 2,500 | 2,505 | 2,498 | 2,500 | 0% | 180 | - | +7.85% | - | - |
06/11 | 2,500 | 2,505 | 2,495 | 2,500 | +0.2% | 5,070 | - | +8.37% | - | - |
06/10 | 2,479 | 2,500 | 2,479 | 2,495 | +2.25% | 2,360 | - | +8.71% | - | - |
06/09 | 2,432 | 2,440 | 2,426 | 2,440 | +0.29% | 1,070 | - | +6.83% | - | - |
06/08 | 2,434 | 2,434 | 2,433 | 2,433 | +1.33% | 730 | - | +6.9% | - | - |
06/05 | 2,382 | 2,405 | 2,382 | 2,401 | +0.29% | 1,510 | - | +6% | - | - |
06/04 | 2,403 | 2,419 | 2,394 | 2,394 | +0.88% | 1,440 | - | +6.16% | - | - |
06/03 | 2,439 | 2,439 | 2,373 | 2,373 | +0.13% | 1,200 | - | +5.8% | - | - |
06/02 | 2,334 | 2,370 | 2,334 | 2,370 | +1.67% | 1,220 | - | +6.28% | - | - |
06/01 | 2,331 | 2,331 | 2,331 | 2,331 | -0.77% | 200 | - | +5.05% | - | - |
05/29 | 2,329 | 2,349 | 2,313 | 2,349 | +0.38% | 320 | - | +6.19% | - | - |
05/28 | 2,315 | 2,340 | 2,315 | 2,340 | +2.27% | 1,270 | - | +6.12% | - | - |
05/27 | 2,272 | 2,288 | 2,272 | 2,288 | +0.84% | 180 | - | +4.14% | - | - |
05/26 | 2,250 | 2,270 | 2,250 | 2,269 | +1.7% | 2,240 | - | +3.56% | - | - |
05/25 | 2,237 | 2,237 | 2,231 | 2,231 | +1.27% | 330 | - | +2.11% | - | - |
05/22 | 2,222 | 2,222 | 2,203 | 2,203 | -1.03% | 260 | - | +1.06% | - | - |
05/21 | 2,243 | 2,243 | 2,223 | 2,226 | -1.02% | 3,500 | - | +2.3% | - | - |
05/20 | 2,220 | 2,249 | 2,220 | 2,249 | +1.03% | 40 | - | +3.59% | - | - |
05/19 | 2,200 | 2,230 | 2,167 | 2,226 | +2.82% | 6,360 | - | +3.01% | - | - |
05/18 | 2,180 | 2,180 | 2,161 | 2,165 | -0.69% | 810 | - | +0.65% | - | - |
05/15 | 2,170 | 2,180 | 2,170 | 2,180 | -0.55% | 800 | - | +1.54% | - | - |
05/14 | 2,217 | 2,231 | 2,176 | 2,192 | -1.92% | 890 | - | +2.33% | - | - |
05/13 | 2,239 | 2,242 | 2,133 | 2,235 | -1.89% | 53,270 | - | +4.68% | - | - |
05/12 | 2,271 | 2,278 | 2,271 | 2,278 | +0.18% | 100 | - | +7.05% | - | - |
05/11 | 2,243 | 2,274 | 2,243 | 2,274 | +1.93% | 730 | - | +7.37% | - | - |
05/08 | 2,231 | 2,231 | 2,231 | 2,231 | +1.41% | 570 | - | +6.04% | - | - |
05/07 | 2,200 | 2,200 | 2,193 | 2,200 | -1.21% | 1,490 | - | +5.06% | - | - |
05/01 | 2,241 | 2,241 | 2,227 | 2,227 | -0.27% | 30 | - | +7.12% | - | - |
04/30 | 2,200 | 2,233 | 2,200 | 2,233 | +3.86% | 120 | - | +8.19% | - | - |
04/28 | 2,150 | 2,150 | 2,150 | 2,150 | -0.46% | 50 | - | +4.98% | - | - |
04/27 | 2,110 | 2,160 | 2,110 | 2,160 | +3.65% | 120 | - | +5.99% | - | - |
04/24 | 2,081 | 2,084 | 2,081 | 2,084 | +1.26% | 1,030 | - | +2.61% | - | - |
04/23 | 2,098 | 2,098 | 2,058 | 2,058 | -2.23% | 90 | - | +1.43% | - | - |
04/22 | 2,105 | 2,105 | 2,105 | 2,105 | -2% | 30 | - | +3.34% | - | - |
04/20 | 2,150 | 2,150 | 2,148 | 2,148 | -0.69% | 160 | - | +5.19% | - | - |
04/17 | 2,163 | 2,163 | 2,163 | 2,163 | +0.6% | 200 | - | +5.62% | - | - |
04/15 | 2,134 | 2,150 | 2,132 | 2,150 | +0.99% | 520 | - | +4.62% | - | - |
04/14 | 2,117 | 2,129 | 2,117 | 2,129 | +0.52% | 260 | - | +3.35% | - | - |
04/10 | 2,107 | 2,119 | 2,107 | 2,118 | 0% | 400 | - | +2.32% | - | - |
04/09 | 2,118 | 2,118 | 2,118 | 2,118 | +0.71% | 100 | - | +1.78% | - | - |
04/08 | 2,103 | 2,103 | 2,103 | 2,103 | +0.53% | 250 | - | +0.38% | - | - |
04/07 | 2,060 | 2,101 | 2,060 | 2,092 | +4.08% | 3,330 | - | -0.95% | - | - |
04/06 | 1,957 | 2,010 | 1,955 | 2,010 | +1.72% | 2,400 | - | -5.68% | - | - |
04/03 | 1,980 | 1,986 | 1,976 | 1,976 | -4.12% | 2,410 | - | -8.14% | - | - |
04/02 | 2,034 | 2,061 | 2,011 | 2,061 | +0.19% | 160 | - | -5.07% | - | - |
04/01 | 2,043 | 2,057 | 2,043 | 2,057 | +2.64% | 1,030 | - | -6.12% | - | - |
03/31 | 2,019 | 2,019 | 2,004 | 2,004 | -2.95% | 30 | - | -9.32% | - | - |
03/30 | 2,061 | 2,065 | 2,060 | 2,065 | +2.13% | 430 | - | -7.56% | - | - |
03/27 | 2,022 | 2,022 | 2,022 | 2,022 | +4.93% | 80 | - | -10.29% | - | - |
03/26 | 1,975 | 1,988 | 1,927 | 1,927 | -3.07% | 270 | - | -15.33% | - | - |
03/25 | 1,988 | 1,988 | 1,988 | 1,988 | +9.11% | 50 | - | -13.68% | - | - |
03/19 | 1,822 | 1,822 | 1,822 | 1,822 | -2.1% | 10 | - | -21.7% | - | - |
03/18 | 1,861 | 1,861 | 1,861 | 1,861 | +1.69% | 1,000 | - | -21.01% | - | - |
03/17 | 1,830 | 1,830 | 1,830 | 1,830 | -3.17% | 10 | - | -23.21% | - | - |
03/16 | 1,988 | 1,988 | 1,890 | 1,890 | -4.93% | 150 | - | -21.64% | - | - |
03/12 | 2,046 | 2,046 | 1,988 | 1,988 | -3.07% | 720 | - | -18.56% | - | - |
03/11 | 2,106 | 2,131 | 2,051 | 2,051 | -8.23% | 280 | - | -16.86% | - | - |
03/06 | 2,235 | 2,235 | 2,235 | 2,235 | -0.22% | 10 | - | -10.28% | - | - |
03/04 | 2,240 | 2,240 | 2,240 | 2,240 | -2.61% | 10 | - | -10.72% | - | - |
03/03 | 2,385 | 2,385 | 2,294 | 2,300 | -1.88% | 590 | - | -8.95% | - | - |
03/02 | 2,224 | 2,344 | 2,224 | 2,344 | +3.08% | 2,640 | - | -7.75% | - | - |
02/28 | 2,348 | 2,348 | 2,274 | 2,274 | -4.65% | 720 | - | -10.96% | - | - |
02/27 | 2,404 | 2,405 | 2,385 | 2,385 | -0.21% | 140 | - | -7.16% | - | - |
02/26 | 2,434 | 2,434 | 2,390 | 2,390 | -3.24% | 120 | - | -7.4% | - | - |
02/25 | 2,470 | 2,470 | 2,470 | 2,470 | -2.14% | 10 | - | -4.67% | - | - |
02/21 | 2,508 | 2,524 | 2,508 | 2,524 | -1.02% | 690 | - | -2.81% | - | - |
02/20 | 2,540 | 2,550 | 2,540 | 2,550 | +1.23% | 660 | - | -1.89% | - | - |
02/19 | 2,477 | 2,519 | 2,477 | 2,519 | +1.7% | 1,820 | - | -3.04% | - | - |
02/18 | 2,530 | 2,530 | 2,477 | 2,477 | -2.86% | 460 | - | -4.73% | - | - |
02/17 | 2,535 | 2,550 | 2,532 | 2,550 | -0.12% | 360 | - | -2.04% | - | - |
02/14 | 2,535 | 2,565 | 2,535 | 2,553 | -1.24% | 480 | - | -1.96% | - | - |
02/13 | 2,577 | 2,585 | 2,577 | 2,585 | +0.23% | 1,030 | - | -0.77% | - | - |
02/12 | 2,579 | 2,579 | 2,579 | 2,579 | +0.66% | 120 | - | -1% | - | - |
02/10 | 2,603 | 2,603 | 2,562 | 2,562 | -1.39% | 290 | - | -1.65% | - | - |
02/07 | 2,595 | 2,600 | 2,595 | 2,598 | -0.19% | 120 | - | -0.23% | - | - |
02/06 | 2,597 | 2,603 | 2,597 | 2,603 | +2.08% | 40 | - | +0.04% | - | - |
02/05 | 2,521 | 2,562 | 2,521 | 2,550 | +0.79% | 1,180 | - | -1.89% | - | - |
02/04 | 2,530 | 2,530 | 2,530 | 2,530 | -0.59% | 20 | - | -2.58% | - | - |
01/30 | 2,607 | 2,607 | 2,539 | 2,545 | -2.64% | 490 | - | -1.96% | - | - |
01/29 | 2,614 | 2,614 | 2,614 | 2,614 | -1.32% | 70 | - | +0.77% | - | - |
01/28 | 2,626 | 2,649 | 2,599 | 2,649 | +0.38% | 190 | - | +2.32% | - | - |
01/27 | 2,670 | 2,670 | 2,621 | 2,639 | -1.71% | 160 | - | +2.21% | - | - |
01/24 | 2,685 | 2,685 | 2,685 | 2,685 | +0.34% | 10 | - | +4.27% | - | - |
01/23 | 2,676 | 2,676 | 2,676 | 2,676 | +0.22% | 30 | - | +4.25% | - | - |
01/22 | 2,673 | 2,673 | 2,670 | 2,670 | -0.19% | 80 | - | +4.38% | - | - |
01/21 | 2,680 | 2,680 | 2,675 | 2,675 | +0.94% | 220 | - | +4.86% | - | - |
01/20 | 2,650 | 2,650 | 2,650 | 2,650 | -0.93% | 1,000 | - | +4.29% | - | - |
01/16 | 2,675 | 2,675 | 2,675 | 2,675 | +0.6% | 70 | - | +5.69% | - | - |
01/10 | 2,610 | 2,659 | 2,610 | 2,659 | +2.27% | 210 | - | +5.52% | - | - |
01/08 | 2,543 | 2,600 | 2,543 | 2,600 | +0.85% | 210 | - | +3.63% | - | - |
01/07 | 2,599 | 2,599 | 2,578 | 2,578 | +2.18% | 100 | - | +3.08% | - | - |
01/06 | 2,523 | 2,523 | 2,523 | 2,523 | -1.94% | 1,000 | - | +1.24% | - | - |
2019 | ||||||||||
12/30 | 2,573 | 2,573 | 2,573 | 2,573 | +0.27% | 10 | - | +3.54% | - | - |
12/26 | 2,566 | 2,566 | 2,566 | 2,566 | 0% | 10 | - | +3.76% | - | - |
12/23 | 2,560 | 2,570 | 2,560 | 2,566 | +0.04% | 1,050 | - | +4.35% | - | - |
12/20 | 2,560 | 2,565 | 2,560 | 2,565 | -0.97% | 100 | - | +4.78% | - | - |
12/16 | 2,590 | 2,590 | 2,583 | 2,590 | +0.15% | 1,030 | - | +6.23% | - | - |
12/13 | 2,534 | 2,589 | 2,534 | 2,586 | +2.05% | 830 | - | +6.64% | - | - |
12/12 | 2,534 | 2,534 | 2,534 | 2,534 | -0.35% | 50 | - | +5.06% | - | - |
12/11 | 2,533 | 2,543 | 2,533 | 2,543 | +0.39% | 240 | - | +5.83% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2008年 7月期 | 2,370 8/9 | 1,560 3/17 | 84,000 7/24 | +9.34% 5/2 | -13.6% 1/16 |
2009年 7月期 | 1,804 8/12 | 821 10/28 | 34,090 11/7 | +18.37% 1/7 | -31.27% 10/27 |
2010年 7月期 | 1,526 4/6 | 1,074 11/27 | 235,850 1/15 | +10.42% 4/5 | -12.98% 5/26 |
2011年 7月期 | 1,435 1/14 | 1,011 3/15 | 316,890 11/2 | +5.71% 9/21 | -17.07% 3/15 |
2012年 7月期 | 1,230 8/1 | 841 7/26 | 3,810 3/27 | +8.53% 10/28 | -11.4% 7/25 |
2013年 7月期 | 1,581 5/23 | 833 10/11 | 77,220 6/13 | +13.03% 5/22 | -10% 6/7 |
2014年 7月期 | 1,694 7/31 | 1,259 8/28 | 46,150 1/10 | +6.92% 11/28 | -9.42% 2/4 |
2015年 7月期 | 2,299 6/2 5/28 | 1,585 10/17 | 317,380 1/14 | +8.48% 12/1 | -12.13% 8/26 |
2016年 7月期 | 2,036 8/4 | 1,378 2/12 | 3,590 1/19 | +8.74% 11/9 | -15.48% 2/12 |
2017年 7月期 | 2,230 7/4 | 1,550 8/3 | 4,680 10/28 | +8.14% 12/15 | -4.72% 4/14 |
2018年 7月期 | 2,817 1/22 1/19 | 2,158 8/14 | 2,750 10/19 | +10.94% 11/8 | -8.44% 2/9 |
2019年 7月期 | 2,525 10/2 | 1,844 12/25 | 10,480 9/19 | +8.49% 2/25 | -14.18% 12/25 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 21%(1.21倍)
- 2004/12/30 vs 2003/12/30
- 1%(1.01倍)
- 2005/12/30 vs 2004/12/30
- 30%(1.3倍)
- 2006/12/29 vs 2005/12/30
- 7%(1.07倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/30
- 37%(1.37倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -27%(0.73倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/29 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/29
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 32%(1.32倍)