株価チャート
株価
12/16
- 前日 (12/13)
- 18,530
- 始値
- 18,540
- 高値
- 18,540
- 安値
- 18,540
- 終値 +0.05%
- 18,540
- 出来高 ±0%
- 1
乖離率
- 株価（5日）
移動平均値 - +1.68%
18,234 - 株価（25日）
移動平均値 - +10.23%
16,820 - 出来高（5日）
移動平均値 - -50%
2
2018/08/17～2019/12/16
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 | ||||||||||
| 12/16 | 18,540 | 18,540 | 18,540 | 18,540 | +0.05% | 1 | - | +10.23% | - | - |
| 12/13 | 18,530 | 18,530 | 18,530 | 18,530 | +2.21% | 1 | - | +11.12% | - | - |
| 12/11 | 18,130 | 18,130 | 18,130 | 18,130 | +0.28% | 5 | - | +9.71% | - | - |
| 12/09 | 18,080 | 18,080 | 18,080 | 18,080 | +1.06% | 1 | - | +10.14% | - | - |
| 12/06 | 17,890 | 17,890 | 17,890 | 17,890 | +0.62% | 1 | - | +9.67% | - | - |
| 12/05 | 17,780 | 17,780 | 17,780 | 17,780 | +3.13% | 5 | - | +9.39% | - | - |
| 12/04 | 17,240 | 17,240 | 17,240 | 17,240 | -0.35% | 1 | - | +6.36% | - | - |
| 11/25 | 17,250 | 17,300 | 17,250 | 17,300 | +0.17% | 6 | - | +6.81% | - | - |
| 11/18 | 17,270 | 17,270 | 17,270 | 17,270 | -2.26% | 1 | - | +6.8% | - | - |
| 11/13 | 17,670 | 17,670 | 17,670 | 17,670 | -1.01% | 4 | - | +9.43% | - | - |
| 11/11 | 17,820 | 17,850 | 17,750 | 17,850 | +1.59% | 21 | - | +10.63% | - | - |
| 11/06 | 17,470 | 17,570 | 17,470 | 17,570 | +3.54% | 13 | - | +8.99% | - | - |
| 11/01 | 16,970 | 16,970 | 16,970 | 16,970 | -2.3% | 1 | - | +5.3% | - | - |
| 10/29 | 17,130 | 17,370 | 17,130 | 17,370 | +2.06% | 18 | - | +7.63% | - | - |
| 10/28 | 17,020 | 17,020 | 17,020 | 17,020 | +0.83% | 5 | - | +5.37% | - | - |
| 10/25 | 16,870 | 16,880 | 16,830 | 16,880 | +4.39% | 10 | - | +4.26% | - | - |
| 09/30 | 16,170 | 16,170 | 16,170 | 16,170 | -0.19% | 6 | - | -0.09% | - | - |
| 09/20 | 16,200 | 16,200 | 16,200 | 16,200 | +0.25% | 1 | - | -0.12% | - | - |
| 09/18 | 16,160 | 16,160 | 16,160 | 16,160 | -0.31% | 1 | - | -1.21% | - | - |
| 09/12 | 16,260 | 16,260 | 16,210 | 16,210 | +5.88% | 394 | - | -1.72% | - | - |
| 09/09 | 15,320 | 15,320 | 15,310 | 15,310 | +6.32% | 16 | - | -7.84% | - | - |
| 08/26 | 14,400 | 14,400 | 14,400 | 14,400 | -2.04% | 54 | - | -14.01% | - | - |
| 08/23 | 14,700 | 14,700 | 14,700 | 14,700 | -0.34% | 5 | - | -13.17% | - | - |
| 08/21 | 14,750 | 14,750 | 14,750 | 14,750 | +1.58% | 5 | - | -13.62% | - | - |
| 08/15 | 14,520 | 14,520 | 14,520 | 14,520 | -2.68% | 10 | - | -15.77% | - | - |
| 08/13 | 14,920 | 14,920 | 14,920 | 14,920 | +0.88% | 3 | - | -14.23% | - | - |
| 08/06 | 14,960 | 14,960 | 14,790 | 14,790 | -3.71% | 9 | - | -15.63% | - | - |
| 08/05 | 15,360 | 15,360 | 15,360 | 15,360 | -0.84% | 91 | - | -13.03% | - | - |
| 08/02 | 15,620 | 15,620 | 15,490 | 15,490 | -5.84% | 12 | - | -13.03% | - | - |
| 07/29 | 16,450 | 16,450 | 16,450 | 16,450 | -1.2% | 1 | - | -8.4% | - | - |
| 07/26 | 16,830 | 16,830 | 16,650 | 16,650 | -1.77% | 116 | - | -7.84% | - | - |
| 07/22 | 16,950 | 16,950 | 16,950 | 16,950 | +1.8% | 30 | - | -6.65% | - | - |
| 07/19 | 16,650 | 16,650 | 16,650 | 16,650 | -0.3% | 20 | - | -8.68% | - | - |
| 07/18 | 16,950 | 16,970 | 16,700 | 16,700 | -3.69% | 169 | - | -8.85% | - | - |
| 07/17 | 17,390 | 17,470 | 17,340 | 17,340 | -0.86% | 116 | - | -5.74% | - | - |
| 07/16 | 17,450 | 17,490 | 17,450 | 17,490 | +0.17% | 2 | - | -5.19% | - | - |
| 07/12 | 17,400 | 17,460 | 17,400 | 17,460 | -0.4% | 2 | - | -5.56% | - | - |
| 07/10 | 17,530 | 17,530 | 17,530 | 17,530 | -0.9% | 2 | - | -5.36% | - | - |
| 07/09 | 17,690 | 17,690 | 17,690 | 17,690 | -1.61% | 1 | - | -4.61% | - | - |
| 07/02 | 17,980 | 17,980 | 17,980 | 17,980 | +7.28% | 1 | - | -3.23% | - | - |
| 05/29 | 16,780 | 16,780 | 16,760 | 16,760 | -1.7% | 41 | - | -9.82% | - | - |
| 05/28 | 17,090 | 17,140 | 17,050 | 17,050 | -13.19% | 51 | - | -8.53% | - | - |
| 04/17 | 19,640 | 19,640 | 19,640 | 19,640 | +0.56% | 5 | - | +5.35% | - | - |
| 04/03 | 19,520 | 19,550 | 19,520 | 19,530 | +1.72% | 52 | - | +5.15% | - | - |
| 04/01 | 19,240 | 19,240 | 19,200 | 19,200 | +2.78% | 2 | - | +3.81% | - | - |
| 03/28 | 18,680 | 18,680 | 18,680 | 18,680 | -1.37% | 1 | - | +1.26% | - | - |
| 03/27 | 18,940 | 18,940 | 18,940 | 18,940 | +3.05% | 1 | - | +2.65% | - | - |
| 03/25 | 18,320 | 18,380 | 18,320 | 18,380 | -2.23% | 30 | - | -0.37% | - | - |
| 03/22 | 18,810 | 18,810 | 18,800 | 18,800 | +1.73% | 8 | - | +1.62% | - | - |
| 03/13 | 18,480 | 18,480 | 18,480 | 18,480 | +1.2% | 1 | - | -0.24% | - | - |
| 03/11 | 18,260 | 18,260 | 18,260 | 18,260 | +1% | 16 | - | -1.68% | - | - |
| 03/08 | 18,380 | 18,380 | 18,080 | 18,080 | -5.34% | 18 | - | -2.98% | - | - |
| 02/28 | 19,100 | 19,100 | 19,100 | 19,100 | -0.42% | 1 | - | +1.85% | - | - |
| 02/27 | 19,180 | 19,180 | 19,180 | 19,180 | +0.1% | 2 | - | +1.93% | - | - |
| 02/26 | 19,160 | 19,160 | 19,160 | 19,160 | +1.43% | 2 | - | +1.53% | - | - |
| 02/21 | 18,900 | 18,900 | 18,890 | 18,890 | +0.32% | 3 | - | -0.3% | - | - |
| 02/19 | 18,820 | 18,830 | 18,820 | 18,830 | -0.42% | 2 | - | -1.14% | - | - |
| 02/05 | 18,910 | 18,910 | 18,910 | 18,910 | +2.05% | 1 | - | -1.22% | - | - |
| 01/28 | 18,740 | 18,740 | 18,530 | 18,530 | -0.54% | 3 | - | -3.7% | - | - |
| 01/25 | 18,470 | 18,630 | 18,470 | 18,630 | +0.65% | 60 | - | -3.97% | - | - |
| 01/18 | 18,390 | 18,510 | 18,390 | 18,510 | +1.15% | 12 | - | -5.4% | - | - |
| 01/17 | 18,300 | 18,300 | 18,300 | 18,300 | +0.99% | 2 | - | -7.33% | - | - |
| 01/16 | 18,120 | 18,120 | 18,120 | 18,120 | -2.32% | 2 | - | -9.04% | - | - |
| 01/15 | 18,510 | 18,550 | 18,510 | 18,550 | +2.37% | 2 | - | -7.53% | - | - |
| 01/08 | 18,120 | 18,120 | 18,120 | 18,120 | +0.06% | 1 | - | -10.11% | - | - |
| 01/07 | 18,110 | 18,110 | 18,110 | 18,110 | +5.66% | 3 | - | -10.63% | - | - |
| 01/04 | 17,120 | 17,140 | 17,070 | 17,140 | -4.35% | 58 | - | -15.85% | - | - |
| 2018 | ||||||||||
| 12/28 | 17,830 | 17,920 | 17,830 | 17,920 | +1.88% | 18 | - | -12.6% | - | - |
| 12/27 | 17,560 | 17,720 | 17,560 | 17,590 | -2.06% | 24 | - | -14.68% | - | - |
| 12/21 | 17,960 | 17,960 | 17,960 | 17,960 | -4.42% | 31 | - | -13.42% | - | - |
| 12/19 | 18,790 | 18,790 | 18,790 | 18,790 | -0.37% | 1 | - | -9.98% | - | - |
| 12/11 | 18,860 | 18,860 | 18,860 | 18,860 | -4.22% | 36 | - | -10.16% | - | - |
| 11/27 | 19,690 | 19,690 | 19,690 | 19,690 | +1.39% | 1 | - | -6.59% | - | - |
| 11/21 | 19,420 | 19,420 | 19,420 | 19,420 | -1.12% | 1 | - | -8.18% | - | - |
| 11/20 | 19,640 | 19,640 | 19,640 | 19,640 | -1.21% | 1 | - | -7.52% | - | - |
| 11/13 | 19,880 | 19,880 | 19,880 | 19,880 | -5.33% | 1 | - | -6.69% | - | - |
| 11/06 | 20,910 | 21,000 | 20,910 | 21,000 | +1.65% | 3 | - | -1.72% | - | - |
| 11/05 | 20,660 | 20,660 | 20,660 | 20,660 | +0.29% | 1 | - | -3.59% | - | - |
| 10/24 | 20,600 | 20,600 | 20,600 | 20,600 | -1.86% | 1 | - | -4.05% | - | - |
| 10/19 | 20,990 | 20,990 | 20,990 | 20,990 | -2.14% | 3 | - | -2.3% | - | - |
| 10/16 | 21,300 | 21,450 | 21,300 | 21,450 | +1.18% | 2 | - | -0.2% | - | - |
| 10/15 | 21,200 | 21,200 | 21,200 | 21,200 | -0.89% | 2 | - | -1.34% | - | - |
| 10/12 | 21,250 | 21,390 | 21,100 | 21,390 | -4.81% | 15 | - | -0.43% | - | - |
| 10/09 | 22,470 | 22,470 | 22,470 | 22,470 | -1.45% | 1 | - | +4.66% | - | - |
| 10/05 | 22,800 | 22,800 | 22,800 | 22,800 | -1% | 1 | - | +6.11% | - | - |
| 09/26 | 23,030 | 23,030 | 23,030 | 23,030 | +1.77% | 4 | - | +7% | - | - |
| 09/21 | 22,630 | 22,630 | 22,630 | 22,630 | +4.62% | 5 | - | +5.06% | - | - |
| 09/18 | 21,630 | 21,630 | 21,630 | 21,630 | +3.15% | 1 | - | +0.22% | - | - |
| 09/14 | 20,960 | 20,970 | 20,960 | 20,970 | +0.82% | 11 | - | -3.19% | - | - |
| 09/13 | 20,690 | 20,800 | 20,690 | 20,800 | +0.53% | 20 | - | -4.26% | - | - |
| 09/10 | 20,690 | 20,690 | 20,690 | 20,690 | +0.68% | 3 | - | -5.06% | - | - |
| 09/07 | 20,550 | 20,550 | 20,550 | 20,550 | -0.87% | 1 | - | -6.06% | - | - |
| 09/06 | 20,800 | 20,800 | 20,730 | 20,730 | -0.34% | 8 | - | -5.42% | - | - |
| 09/05 | 20,800 | 20,800 | 20,800 | 20,800 | -1.61% | 1 | - | -5.42% | - | - |
| 09/03 | 21,090 | 21,140 | 21,080 | 21,140 | -2.89% | 11 | - | -4.19% | - | - |
| 08/30 | 21,770 | 21,770 | 21,770 | 21,770 | +3.32% | 10 | - | -1.68% | - | - |
| 08/24 | 21,000 | 21,070 | 21,000 | 21,070 | -1.59% | 6 | - | -5.03% | - | - |
| 08/23 | 21,470 | 21,470 | 21,410 | 21,410 | -0.83% | 10 | - | -4.12% | - | - |
| 08/22 | 21,590 | 21,590 | 21,590 | 21,590 | +1.03% | 5 | - | -4.14% | - | - |
| 08/17 | 21,370 | 21,370 | 21,370 | 21,370 | -0.28% | 5 | - | -5.97% | - | - |
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 | 36,500 7/24 | 15,030 3/12 | 206 10/31 | +23.56% 4/21 | -38.41% 10/28 |
| 2010年 1月期 | 25,410 3/31 | 19,240 7/20 | 96 8/17 | +12.8% 2/7 | -16.32% 3/15 |
| 2011年 1月期 | 22,800 2/4 | 16,850 3/15 | 124 2/4 | +2.38% 7/13 | -19.19% 11/24 |
| 2012年 1月期 | 18,110 8/5 | 12,160 7/23 | 400 9/26 9/16 | +22.42% 1/31 1/15 | -21.98% 8/3 |
| 2013年 1月期 | 23,090 5/23 | 11,750 8/3 | 406 2/5 | +26.88% 2/4 | -6.87% 4/2 |
| 2014年 1月期 | 24,000 9/27 | 19,170 3/25 | 65 2/26 | +5.35% 12/1 | -15.98% 3/25 |
| 2015年 1月期 | 27,560 5/28 | 20,200 10/15 | 65 11/11 | +15.36% 5/28 | -18.88% 8/25 |
| 2016年 1月期 | 24,000 8/7 | 15,350 7/8 | 1,739 3/8 | +25.65% 12/9 | -18.05% 2/10 |
| 2017年 1月期 | 23,480 7/14 | 17,460 9/20 | 33 1/18 | +9.32% 11/8 | -5.17% 4/20 |
| 2018年 1月期 | 27,600 1/16 | 21,000 7/20 | 20 4/25 | +9.42% 1/16 | -14.93% 3/26 |
| 2019年 1月期 | 23,030 9/26 | 16,450 7/29 | 169 7/18 | +10.63% 11/11 | -15.85% 1/4 |
年間値上がり率
- 2009/12/29 vs 2008/12/25
- 30%（1.3倍）
- 2010/12/22 vs 2009/12/29
- -7%（0.93倍）
- 2011/12/16 vs 2010/12/22
- -34%（0.66倍）
- 2012/12/27 vs 2011/12/16
- 9%（1.09倍）
- 2013/12/27 vs 2012/12/27
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/27
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/27 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/27
- -32%（0.68倍）
- 2019/12/16 vs 2018/12/28
- 3%（1.03倍）