株価チャート
株価
12/12
- 前日 (12/9)
- 26,560
- 始値
- 26,470
- 高値
- 26,470
- 安値
- 26,470
- 終値 -0.34%
- 26,470
- 出来高 ±0%
- 1
乖離率
- 株価（5日）
移動平均値 - +0.36%
26,374 - 株価（25日）
移動平均値 - +2.47%
25,832 - 出来高（5日）
移動平均値 - -83.33%
6
2018/08/03～2019/12/12
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 12/12 | 26,470 | 26,470 | 26,470 | 26,470 | -0.34% | 1 | - | +2.47% | - | - |
| 12/09 | 26,560 | 26,560 | 26,560 | 26,560 | +1.07% | 1 | - | +3.34% | - | - |
| 12/06 | 26,280 | 26,280 | 26,280 | 26,280 | -0.57% | 20 | - | +2.55% | - | - |
| 11/25 | 26,430 | 26,430 | 26,430 | 26,430 | +1.15% | 6 | - | +3.39% | - | - |
| 11/22 | 26,130 | 26,130 | 26,130 | 26,130 | -0.68% | 1 | - | +2.39% | - | - |
| 11/20 | 26,310 | 26,310 | 26,310 | 26,310 | -1.39% | 4 | - | +3.3% | - | - |
| 11/11 | 26,680 | 26,680 | 26,680 | 26,680 | -1.33% | 2 | - | +4.97% | - | - |
| 11/08 | 27,040 | 27,040 | 27,040 | 27,040 | -0.07% | 1 | - | +6.88% | - | - |
| 11/07 | 27,060 | 27,060 | 27,060 | 27,060 | +0.59% | 1 | - | +7.39% | - | - |
| 11/05 | 26,880 | 26,900 | 26,880 | 26,900 | +0.07% | 6 | - | +7.1% | - | - |
| 10/31 | 26,580 | 26,880 | 26,580 | 26,880 | +1.09% | 2 | - | +7.35% | - | - |
| 10/30 | 26,590 | 26,590 | 26,590 | 26,590 | +0.8% | 1 | - | +6.59% | - | - |
| 10/29 | 26,380 | 26,380 | 26,380 | 26,380 | +0.88% | 23 | - | +6.08% | - | - |
| 10/28 | 26,220 | 26,220 | 26,150 | 26,150 | 0% | 17 | - | +5.38% | - | - |
| 10/25 | 26,150 | 26,150 | 26,150 | 26,150 | +0.27% | 1 | - | +5.43% | - | - |
| 10/18 | 25,960 | 26,080 | 25,960 | 26,080 | -0.23% | 10 | - | +5.14% | - | - |
| 10/16 | 26,140 | 26,140 | 26,140 | 26,140 | +1% | 1 | - | +5.32% | - | - |
| 10/15 | 25,880 | 25,880 | 25,880 | 25,880 | +1.97% | 1 | - | +4.21% | - | - |
| 10/11 | 25,380 | 25,380 | 25,380 | 25,380 | +1.97% | 1 | - | +2.11% | - | - |
| 10/07 | 24,890 | 24,890 | 24,890 | 24,890 | +0.28% | 1 | - | +0.03% | - | - |
| 09/17 | 24,930 | 24,930 | 24,820 | 24,820 | -0.44% | 4 | - | -0.33% | - | - |
| 09/12 | 24,920 | 24,930 | 24,920 | 24,930 | +5.1% | 104 | - | +0.1% | - | - |
| 08/30 | 23,720 | 23,720 | 23,720 | 23,720 | +3.4% | 100 | - | -4.85% | - | - |
| 08/16 | 22,940 | 22,940 | 22,940 | 22,940 | -0.35% | 13 | - | -8.16% | - | - |
| 08/08 | 23,020 | 23,020 | 23,020 | 23,020 | -0.73% | 1 | - | -8.24% | - | - |
| 08/06 | 22,730 | 23,190 | 22,730 | 23,190 | -6.15% | 197 | - | -7.72% | - | - |
| 07/23 | 24,500 | 24,710 | 24,500 | 24,710 | +0.08% | 21 | - | -1.78% | - | - |
| 07/10 | 24,690 | 24,690 | 24,690 | 24,690 | -2.53% | 2 | - | -1.68% | - | - |
| 07/01 | 25,330 | 25,330 | 25,330 | 25,330 | +1.81% | 4 | - | +1.01% | - | - |
| 06/25 | 24,880 | 24,880 | 24,880 | 24,880 | -0.32% | 2 | - | -0.54% | - | - |
| 06/24 | 24,960 | 24,960 | 24,940 | 24,960 | +4.92% | 5 | - | -0.04% | - | - |
| 06/04 | 23,740 | 23,790 | 23,740 | 23,790 | -2.9% | 3 | - | -4.54% | - | - |
| 05/29 | 24,510 | 24,510 | 24,500 | 24,500 | -2% | 5 | - | -1.72% | - | - |
| 05/22 | 25,000 | 25,000 | 25,000 | 25,000 | +0.12% | 1 | - | +0.52% | - | - |
| 05/20 | 25,060 | 25,060 | 24,970 | 24,970 | +1.55% | 21 | - | +0.76% | - | - |
| 05/14 | 24,410 | 24,590 | 24,410 | 24,590 | -0.16% | 39 | - | -0.35% | - | - |
| 05/13 | 24,630 | 24,630 | 24,630 | 24,630 | -1.48% | 40 | - | +0.02% | - | - |
| 05/09 | 25,000 | 25,000 | 25,000 | 25,000 | -3.47% | 1 | - | +1.65% | - | - |
| 05/07 | 26,000 | 26,000 | 25,900 | 25,900 | -1.22% | 10 | - | +5.4% | - | - |
| 04/23 | 26,240 | 26,240 | 26,220 | 26,220 | -0.79% | 22 | - | +6.9% | - | - |
| 04/22 | 26,430 | 26,430 | 26,430 | 26,430 | -0.23% | 1 | - | +8.01% | - | - |
| 04/18 | 26,490 | 26,490 | 26,490 | 26,490 | +0.34% | 4 | - | +8.42% | - | - |
| 04/16 | 26,550 | 26,550 | 26,400 | 26,400 | +1.38% | 97 | - | +8.21% | - | - |
| 04/10 | 25,900 | 26,040 | 25,900 | 26,040 | +2.52% | 2 | - | +6.8% | - | - |
| 03/28 | 25,400 | 25,400 | 25,400 | 25,400 | +1.93% | 1 | - | +4.09% | - | - |
| 03/25 | 25,150 | 25,150 | 24,920 | 24,920 | -2.2% | 2 | - | +2% | - | - |
| 03/19 | 25,500 | 25,500 | 25,350 | 25,480 | +1.92% | 63 | - | +4.18% | - | - |
| 03/14 | 25,060 | 25,060 | 25,000 | 25,000 | -2.53% | 592 | - | +2.25% | - | - |
| 03/04 | 25,650 | 25,650 | 25,650 | 25,650 | +6.52% | 1 | - | +4.82% | - | - |
| 02/08 | 24,080 | 24,080 | 24,080 | 24,080 | +0.8% | 5 | - | -1.49% | - | - |
| 01/25 | 23,830 | 23,970 | 23,830 | 23,890 | +1.44% | 4 | - | -2.48% | - | - |
| 01/23 | 23,480 | 23,550 | 23,480 | 23,550 | -1.05% | 3 | - | -4.2% | - | - |
| 01/18 | 23,800 | 23,800 | 23,800 | 23,800 | +0.04% | 1 | - | -3.5% | - | - |
| 01/15 | 23,790 | 23,790 | 23,790 | 23,790 | -0.04% | 1 | - | -3.8% | - | - |
| 01/09 | 23,850 | 23,850 | 23,800 | 23,800 | +0.34% | 4 | - | -3.98% | - | - |
| 01/08 | 23,720 | 23,720 | 23,720 | 23,720 | -1.17% | 1 | - | -4.45% | - | - |
| 01/07 | 24,000 | 24,000 | 24,000 | 24,000 | +4.35% | 2 | - | -3.55% | - | - |
| 01/04 | 23,000 | 23,000 | 23,000 | 23,000 | +0.88% | 2 | - | -7.78% | - | - |
| 2018 | ||||||||||
| 12/26 | 22,480 | 22,800 | 22,480 | 22,800 | +2.06% | 2 | - | -9% | - | - |
| 12/25 | 23,330 | 23,330 | 22,340 | 22,340 | -4.24% | 41 | - | -11.27% | - | - |
| 12/21 | 23,330 | 23,330 | 23,330 | 23,330 | -2.1% | 1 | - | -7.9% | - | - |
| 12/20 | 23,830 | 23,830 | 23,830 | 23,830 | -2.5% | 1 | - | -6.35% | - | - |
| 12/19 | 24,440 | 24,440 | 24,440 | 24,440 | -1.41% | 1 | - | -4.37% | - | - |
| 12/17 | 24,790 | 24,790 | 24,790 | 24,790 | 0% | 1 | - | -3.78% | - | - |
| 12/11 | 24,790 | 24,790 | 24,790 | 24,790 | -2.71% | 1 | - | -4.47% | - | - |
| 12/06 | 25,480 | 25,480 | 25,480 | 25,480 | -0.55% | 1 | - | -2.51% | - | - |
| 12/05 | 25,620 | 25,620 | 25,620 | 25,620 | -1.58% | 2 | - | -2.5% | - | - |
| 12/04 | 26,510 | 26,510 | 26,030 | 26,030 | -1.81% | 4 | - | -1.42% | - | - |
| 12/03 | 26,510 | 26,510 | 26,510 | 26,510 | +1.34% | 1 | - | +0.04% | - | - |
| 11/29 | 26,250 | 26,260 | 26,160 | 26,160 | +2.43% | 5 | - | -1.54% | - | - |
| 11/22 | 25,540 | 25,540 | 25,540 | 25,540 | +0.79% | 2 | - | -4.04% | - | - |
| 11/19 | 25,340 | 25,340 | 25,340 | 25,340 | -0.63% | 2 | - | -5.08% | - | - |
| 11/14 | 25,500 | 25,500 | 25,500 | 25,500 | +2% | 2 | - | -4.65% | - | - |
| 11/13 | 25,000 | 25,000 | 25,000 | 25,000 | -1.5% | 10 | - | -6.74% | - | - |
| 11/12 | 25,620 | 25,620 | 25,380 | 25,380 | -2.38% | 3 | - | -5.75% | - | - |
| 11/08 | 25,990 | 26,020 | 25,990 | 26,000 | +1.68% | 5 | - | -3.82% | - | - |
| 11/07 | 25,570 | 25,570 | 25,570 | 25,570 | +0.24% | 2 | - | -5.65% | - | - |
| 11/06 | 25,480 | 25,510 | 25,480 | 25,510 | +1.23% | 4 | - | -6.2% | - | - |
| 11/01 | 25,710 | 25,710 | 25,170 | 25,200 | +1.94% | 12 | - | -7.69% | - | - |
| 10/26 | 24,720 | 24,720 | 24,720 | 24,720 | -1.94% | 2 | - | -9.73% | - | - |
| 10/24 | 25,490 | 25,490 | 25,210 | 25,210 | -0.87% | 41 | - | -8.28% | - | - |
| 10/23 | 25,430 | 25,430 | 25,430 | 25,430 | -1.55% | 36 | - | -7.72% | - | - |
| 10/22 | 25,830 | 25,830 | 25,830 | 25,830 | -0.19% | 1 | - | -6.5% | - | - |
| 10/19 | 25,900 | 25,900 | 25,850 | 25,880 | -1.22% | 9 | - | -6.58% | - | - |
| 10/18 | 26,200 | 26,200 | 26,200 | 26,200 | 0% | 4 | - | -5.79% | - | - |
| 10/16 | 26,200 | 26,200 | 26,200 | 26,200 | -1.47% | 2 | - | -6.05% | - | - |
| 10/11 | 26,840 | 26,840 | 26,590 | 26,590 | -10.2% | 7 | - | -4.98% | - | - |
| 10/02 | 29,610 | 29,610 | 29,610 | 29,610 | +0.61% | 1 | - | +5.45% | - | - |
| 10/01 | 29,270 | 29,430 | 29,270 | 29,430 | -0.03% | 36 | - | +4.99% | - | - |
| 09/28 | 29,180 | 29,440 | 29,180 | 29,440 | +1.52% | 6 | - | +5.24% | - | - |
| 09/26 | 29,000 | 29,000 | 29,000 | 29,000 | +0.62% | 1 | - | +3.96% | - | - |
| 09/25 | 28,280 | 28,820 | 28,280 | 28,820 | +1.44% | 14 | - | +3.54% | - | - |
| 09/20 | 28,410 | 28,410 | 28,410 | 28,410 | +0.6% | 2 | - | +2.28% | - | - |
| 09/19 | 28,240 | 28,240 | 28,240 | 28,240 | +3.29% | 10 | - | +1.81% | - | - |
| 09/18 | 27,340 | 27,340 | 27,340 | 27,340 | -0.65% | 2 | - | -1.31% | - | - |
| 09/04 | 27,520 | 27,520 | 27,520 | 27,520 | +3.58% | 10 | - | -0.65% | - | - |
| 08/17 | 26,570 | 26,570 | 26,570 | 26,570 | -1.77% | 100 | - | -4.01% | - | - |
| 08/13 | 27,050 | 27,050 | 27,050 | 27,050 | -3.57% | 18 | - | -2.25% | - | - |
| 08/06 | 28,050 | 28,050 | 28,050 | 28,050 | +0.18% | 1 | - | +1.52% | - | - |
| 08/03 | 28,000 | 28,000 | 28,000 | 28,000 | +1.19% | 20 | - | +1.47% | - | - |
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 | |
| 2009年 1月期 | 14,180 7/25 | 8,180 10/16 | 59 4/15 | +12.57% 6/12 | -18.94% 3/10 |
| 2010年 1月期 | 12,740 4/1 | 10,320 11/25 | 160 8/13 | +10.12% 4/6 | -16.17% 3/15 |
| 2011年 1月期 | 12,560 2/18 2/16 | 9,620 3/15 | 301 3/15 | +5.24% 3/28 | -11.49% 8/23 |
| 2012年 1月期 | 11,110 3/28 | 9,370 6/14 | 102 9/13 | +12.38% 2/6 | -10.7% 10/11 |
| 2013年 1月期 | 15,430 5/22 | 8,950 10/11 | 80 6/21 | +13.89% 5/22 | -9.48% 6/13 |
| 2014年 1月期 | 15,250 7/7 | 13,310 8/20 | 49 6/20 | +13.48% 12/8 | -7% 2/4 |
| 2015年 1月期 | 21,420 6/24 | 15,380 8/14 | 120 11/18 | +11.7% 12/9 | -12.67% 9/8 |
| 2016年 1月期 | 21,900 8/11 | 17,020 4/8 | 110 8/17 | +13.54% 12/21 | -9.27% 1/20 |
| 2017年 1月期 | 25,110 7/14 | 18,030 8/1 | 100 3/1 | +11.58% 11/13 | -0.19% 4/21 |
| 2018年 1月期 | 29,960 1/9 | 24,650 8/14 | 444 12/8 | +9.81% 1/9 | -9.74% 10/26 |
| 2019年 1月期 | 29,610 10/2 | 22,340 12/25 | 592 3/14 | +8.42% 4/18 | -11.27% 12/25 |
年間値上がり率
- 2009/12/22 vs 2008/12/02
- 20%（1.2倍）
- 2010/12/14 vs 2009/12/22
- 1%（1.01倍）
- 2013/12/20 vs 2012/12/27
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/20
- 28%（1.28倍）
- 2015/12/11 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/11
- 6%（1.06倍）
- 2017/12/25 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/26 vs 2017/12/25
- -21%（0.79倍）
- 2019/12/12 vs 2018/12/26
- 16%（1.16倍）