株価チャート
株価
12/11
- 前日 (12/6)
- 38,600
- 始値
- 38,800
- 高値
- 38,800
- 安値
- 38,800
- 終値 +0.52%
- 38,800
- 出来高 -50%
- 1
乖離率
- 株価（5日）
移動平均値 - +1.07%
38,390 - 株価（25日）
移動平均値 - +4.51%
37,124 - 出来高（5日）
移動平均値 - -66.67%
3
2018/07/27～2019/12/11
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 | ||||||||||
| 12/11 | 38,800 | 38,800 | 38,800 | 38,800 | +0.52% | 1 | - | +4.51% | - | - |
| 12/06 | 38,800 | 38,800 | 38,600 | 38,600 | +0.92% | 2 | - | +4.39% | - | - |
| 11/28 | 38,250 | 38,250 | 38,250 | 38,250 | -0.13% | 10 | - | +3.68% | - | - |
| 11/25 | 38,300 | 38,300 | 38,300 | 38,300 | +0.79% | 1 | - | +3.98% | - | - |
| 11/22 | 38,000 | 38,000 | 38,000 | 38,000 | +0.66% | 1 | - | +3.33% | - | - |
| 11/21 | 37,750 | 37,750 | 37,750 | 37,750 | -0.53% | 12 | - | +2.82% | - | - |
| 11/20 | 37,950 | 37,950 | 37,950 | 37,950 | -0.52% | 3 | - | +3.47% | - | - |
| 11/19 | 38,150 | 38,150 | 38,150 | 38,150 | -0.39% | 1 | - | +4.22% | - | - |
| 11/13 | 38,300 | 38,300 | 38,300 | 38,300 | +0.26% | 1 | - | +4.98% | - | - |
| 11/11 | 38,200 | 38,200 | 38,200 | 38,200 | 0% | 3 | - | +4.99% | - | - |
| 11/08 | 38,200 | 38,200 | 38,200 | 38,200 | +1.33% | 10 | - | +5.36% | - | - |
| 11/06 | 37,500 | 37,700 | 37,500 | 37,700 | +1.34% | 14 | - | +4.32% | - | - |
| 10/30 | 37,200 | 37,200 | 37,200 | 37,200 | 0% | 1 | - | +3.2% | - | - |
| 10/29 | 37,100 | 37,250 | 37,100 | 37,200 | +0.81% | 210 | - | +3.34% | - | - |
| 10/28 | 37,000 | 37,000 | 36,900 | 36,900 | +0.41% | 3 | - | +2.47% | - | - |
| 10/25 | 36,800 | 36,800 | 36,750 | 36,750 | 0% | 9 | - | +2% | - | - |
| 10/15 | 36,750 | 36,750 | 36,750 | 36,750 | +3.96% | 1 | - | +1.95% | - | - |
| 10/10 | 35,350 | 35,350 | 35,350 | 35,350 | -2.08% | 6 | - | -2.02% | - | - |
| 10/01 | 36,100 | 36,100 | 36,100 | 36,100 | -0.82% | 1 | - | -0.1% | - | - |
| 09/18 | 36,400 | 36,400 | 36,400 | 36,400 | -0.14% | 14 | - | +0.64% | - | - |
| 09/17 | 36,250 | 36,450 | 36,250 | 36,450 | +2.24% | 26 | - | +0.66% | - | - |
| 09/11 | 35,650 | 35,650 | 35,650 | 35,650 | +1.42% | 4 | - | -1.62% | - | - |
| 09/10 | 35,000 | 35,150 | 35,000 | 35,150 | +2.03% | 3 | - | -3.06% | - | - |
| 08/02 | 34,850 | 34,850 | 34,450 | 34,450 | -3.09% | 28 | - | -5.08% | - | - |
| 07/30 | 35,550 | 35,550 | 35,550 | 35,550 | +1.14% | 14 | - | -2.15% | - | - |
| 07/18 | 35,450 | 35,450 | 35,150 | 35,150 | -3.57% | 27 | - | -3.3% | - | - |
| 07/17 | 36,450 | 36,450 | 36,450 | 36,450 | -0.95% | 10 | - | +0.21% | - | - |
| 07/16 | 36,800 | 36,800 | 36,800 | 36,800 | 0% | 1 | - | +1.22% | - | - |
| 07/12 | 36,800 | 36,800 | 36,800 | 36,800 | +0.68% | 1 | - | +1.3% | - | - |
| 07/10 | 36,550 | 36,550 | 36,550 | 36,550 | -0.68% | 1 | - | +0.67% | - | - |
| 07/02 | 36,600 | 36,800 | 36,600 | 36,800 | +1.94% | 18 | - | +1.41% | - | - |
| 06/24 | 36,100 | 36,100 | 36,100 | 36,100 | +2.85% | 1 | - | -0.38% | - | - |
| 05/29 | 35,100 | 35,100 | 35,100 | 35,100 | -2.09% | 20 | - | -3.16% | - | - |
| 05/17 | 35,800 | 35,850 | 35,800 | 35,850 | +2.28% | 8 | - | -1.17% | - | - |
| 05/13 | 35,100 | 35,100 | 34,750 | 35,050 | -0.57% | 157 | - | -3.39% | - | - |
| 05/10 | 35,450 | 35,550 | 35,250 | 35,250 | -0.28% | 8 | - | -2.86% | - | - |
| 05/09 | 35,050 | 35,650 | 34,850 | 35,350 | -1.67% | 238 | - | -2.53% | - | - |
| 05/08 | 35,950 | 35,950 | 35,950 | 35,950 | -4.26% | 204 | - | -0.63% | - | - |
| 04/05 | 37,550 | 37,550 | 37,550 | 37,550 | +0.54% | 4 | - | +3.9% | - | - |
| 04/03 | 37,350 | 37,350 | 37,350 | 37,350 | +0.4% | 1 | - | +3.56% | - | - |
| 04/02 | 37,300 | 37,300 | 37,200 | 37,200 | -0.93% | 43 | - | +3.28% | - | - |
| 04/01 | 37,550 | 37,550 | 37,550 | 37,550 | +2.04% | 40 | - | +4.31% | - | - |
| 03/28 | 36,800 | 36,800 | 36,800 | 36,800 | -0.41% | 1 | - | +2.26% | - | - |
| 03/25 | 36,950 | 36,950 | 36,950 | 36,950 | -1.2% | 3 | - | +2.6% | - | - |
| 03/22 | 37,400 | 37,400 | 37,400 | 37,400 | +0.67% | 1 | - | +3.9% | - | - |
| 02/21 | 37,150 | 37,150 | 37,150 | 37,150 | +2.62% | 1 | - | +3.33% | - | - |
| 02/13 | 36,200 | 36,200 | 36,200 | 36,200 | +0.7% | 1 | - | +0.69% | - | - |
| 02/12 | 35,950 | 35,950 | 35,950 | 35,950 | +1.41% | 1 | - | -0.15% | - | - |
| 02/08 | 35,450 | 35,450 | 35,450 | 35,450 | -1.53% | 1 | - | -1.73% | - | - |
| 01/30 | 35,950 | 36,000 | 35,950 | 36,000 | +0.84% | 81 | - | -0.44% | - | - |
| 01/29 | 35,700 | 35,700 | 35,700 | 35,700 | -1.11% | 1 | - | -1.46% | - | - |
| 01/25 | 36,100 | 36,100 | 36,100 | 36,100 | +0.14% | 2 | - | -0.65% | - | - |
| 01/22 | 36,050 | 36,050 | 36,050 | 36,050 | -0.69% | 2 | - | -1.19% | - | - |
| 01/21 | 36,300 | 36,300 | 36,300 | 36,300 | +0.69% | 1 | - | -1.13% | - | - |
| 01/18 | 36,000 | 36,050 | 36,000 | 36,050 | +1.41% | 2 | - | -2.38% | - | - |
| 01/16 | 35,550 | 35,550 | 35,550 | 35,550 | -2.07% | 5 | - | -4.38% | - | - |
| 01/15 | 36,300 | 36,300 | 36,250 | 36,300 | +1.26% | 3 | - | -3.08% | - | - |
| 01/10 | 35,850 | 35,850 | 35,850 | 35,850 | -0.28% | 2 | - | -4.84% | - | - |
| 01/09 | 35,950 | 35,950 | 35,950 | 35,950 | +1.99% | 2 | - | -5.22% | - | - |
| 2018 | ||||||||||
| 12/28 | 34,750 | 35,250 | 34,750 | 35,250 | +1.44% | 4 | - | -7.62% | - | - |
| 12/27 | 34,750 | 34,750 | 34,750 | 34,750 | +4.98% | 3 | - | -9.48% | - | - |
| 12/26 | 33,100 | 33,100 | 33,100 | 33,100 | -5.43% | 3 | - | -14.36% | - | - |
| 12/21 | 35,000 | 35,000 | 35,000 | 35,000 | -1.96% | 50 | - | -10.11% | - | - |
| 12/20 | 35,700 | 35,700 | 35,700 | 35,700 | -1.24% | 1 | - | -8.78% | - | - |
| 12/19 | 36,150 | 36,150 | 36,150 | 36,150 | -1.5% | 8 | - | -7.91% | - | - |
| 12/18 | 36,850 | 36,850 | 36,700 | 36,700 | -1.61% | 14 | - | -6.61% | - | - |
| 12/17 | 37,300 | 37,300 | 37,300 | 37,300 | -0.4% | 7 | - | -5.16% | - | - |
| 12/14 | 37,450 | 37,450 | 37,450 | 37,450 | +2.6% | 13 | - | -4.83% | - | - |
| 12/12 | 36,500 | 36,500 | 36,500 | 36,500 | +0.55% | 4 | - | -7.28% | - | - |
| 12/11 | 36,300 | 36,300 | 36,300 | 36,300 | -2.29% | 4 | - | -7.84% | - | - |
| 12/06 | 37,450 | 37,450 | 37,150 | 37,150 | -0.93% | 4 | - | -5.73% | - | - |
| 11/27 | 37,500 | 37,500 | 37,500 | 37,500 | -0.53% | 4 | - | -4.86% | - | - |
| 11/16 | 37,700 | 37,700 | 37,700 | 37,700 | +0.4% | 1 | - | -4.47% | - | - |
| 11/15 | 37,600 | 37,600 | 37,550 | 37,550 | -0.53% | 84 | - | -4.91% | - | - |
| 11/14 | 37,850 | 37,850 | 37,750 | 37,750 | -1.82% | 5 | - | -4.5% | - | - |
| 11/06 | 38,450 | 38,450 | 38,450 | 38,450 | -3.39% | 2 | - | -2.84% | - | - |
| 10/16 | 39,800 | 39,800 | 39,800 | 39,800 | -4.67% | 1 | - | +0.64% | - | - |
| 10/10 | 41,750 | 41,750 | 41,750 | 41,750 | +0.12% | 3 | - | +5.72% | - | - |
| 10/09 | 41,700 | 41,700 | 41,700 | 41,700 | -1.42% | 1 | - | +5.92% | - | - |
| 10/05 | 42,050 | 42,300 | 42,050 | 42,300 | -0.24% | 8 | - | +7.8% | - | - |
| 10/04 | 42,400 | 42,400 | 42,400 | 42,400 | +1.44% | 2 | - | +8.53% | - | - |
| 10/03 | 42,300 | 42,300 | 41,800 | 41,800 | -0.95% | 13 | - | +7.46% | - | - |
| 10/02 | 42,200 | 42,200 | 42,200 | 42,200 | +1.32% | 2 | - | +8.89% | - | - |
| 09/28 | 41,300 | 41,650 | 41,300 | 41,650 | +1.46% | 2 | - | +7.87% | - | - |
| 09/27 | 41,050 | 41,050 | 41,050 | 41,050 | -0.61% | 1 | - | +6.66% | - | - |
| 09/25 | 40,750 | 41,300 | 40,750 | 41,300 | +2.48% | 6 | - | +7.56% | - | - |
| 09/21 | 40,300 | 40,300 | 40,300 | 40,300 | +0.75% | 1 | - | +5.23% | - | - |
| 09/19 | 39,350 | 40,000 | 39,350 | 40,000 | +3.49% | 188 | - | +4.41% | - | - |
| 09/14 | 38,550 | 38,650 | 38,450 | 38,650 | +3.9% | 24 | - | +0.8% | - | - |
| 09/07 | 37,200 | 37,200 | 37,200 | 37,200 | -0.8% | 1 | - | -3.19% | - | - |
| 09/04 | 37,500 | 37,500 | 37,500 | 37,500 | -0.92% | 20 | - | -2.68% | - | - |
| 08/28 | 37,850 | 37,850 | 37,850 | 37,850 | +0.26% | 1 | - | -2.02% | - | - |
| 08/27 | 37,550 | 37,750 | 37,550 | 37,750 | +1.62% | 2 | - | -2.58% | - | - |
| 08/22 | 37,150 | 37,150 | 37,150 | 37,150 | +1.23% | 2 | - | -4.4% | - | - |
| 08/21 | 36,900 | 36,900 | 36,700 | 36,700 | -1.87% | 2 | - | -5.88% | - | - |
| 08/17 | 37,250 | 37,400 | 37,250 | 37,400 | -3.36% | 3 | - | -4.39% | - | - |
| 08/08 | 38,700 | 38,700 | 38,700 | 38,700 | +0.91% | 2 | - | -1.34% | - | - |
| 08/06 | 38,350 | 38,350 | 38,350 | 38,350 | -0.39% | 1 | - | -2.34% | - | - |
| 08/02 | 38,500 | 38,500 | 38,500 | 38,500 | -0.9% | 7 | - | -2.03% | - | - |
| 07/27 | 38,850 | 38,850 | 38,850 | 38,850 | +2.64% | 1 | - | -1.1% | - | - |
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 | |
| 2012年 1月期 | 22,180 6/25 | 17,880 6/4 | 600 6/25 | +12.92% 1/7 | -7.18% 7/26 |
| 2013年 1月期 | 28,040 5/22 | 17,660 10/11 | 150 8/9 | +15.51% 2/4 | -9.74% 6/13 |
| 2014年 1月期 | 27,870 7/4 | 23,580 8/21 | 101 10/23 | +7.1% 7/4 | -8.51% 10/16 |
| 2015年 1月期 | 33,200 6/24 | 24,870 10/16 | 204 7/16 | +9.97% 5/26 | -14% 8/25 |
| 2016年 1月期 | 30,900 8/4 | 22,640 2/12 | 180 5/10 | +18.16% 12/13 | -17.53% 2/12 |
| 2017年 1月期 | 33,250 7/14 | 24,030 8/3 | 57 3/13 | +16.9% 1/12 | -4.17% 4/13 |
| 2018年 1月期 | 41,650 1/15 | 32,500 8/29 | 134 12/29 | +15.09% 1/16 | -5.88% 8/21 |
| 2019年 1月期 | 42,400 10/4 | 33,100 12/26 | 238 5/9 | +5.36% 11/8 | -14.36% 12/26 |
年間値上がり率
- 2012/12/27 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/19 vs 2012/12/27
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/19
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/26 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/26
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/11 vs 2018/12/28
- 10%（1.1倍）