株価チャート
株価
12/18
- 前日 (12/12)
- 21,620
- 始値
- 21,660
- 高値
- 21,660
- 安値
- 21,660
- 終値 +0.19%
- 21,660
- 出来高 +500%
- 6
乖離率
- 株価（5日）
移動平均値 - -0.39%
21,744 - 株価（25日）
移動平均値 - +6.8%
20,280 - 出来高（5日）
移動平均値 - -14.29%
7
2017/11/02～2019/12/18
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 | ||||||||||
| 12/18 | 21,660 | 21,660 | 21,660 | 21,660 | +0.19% | 6 | - | +6.8% | - | - |
| 12/12 | 21,620 | 21,620 | 21,620 | 21,620 | -0.73% | 1 | - | +6.99% | - | - |
| 12/09 | 21,780 | 21,780 | 21,780 | 21,780 | -0.41% | 1 | - | +8.15% | - | - |
| 11/13 | 21,870 | 21,870 | 21,870 | 21,870 | +0.37% | 2 | - | +8.94% | - | - |
| 11/11 | 21,790 | 21,790 | 21,790 | 21,790 | +0.55% | 27 | - | +8.84% | - | - |
| 11/07 | 21,600 | 21,670 | 21,600 | 21,670 | +0.37% | 2 | - | +8.46% | - | - |
| 11/05 | 21,420 | 21,590 | 21,420 | 21,590 | +2.66% | 4 | - | +8.36% | - | - |
| 11/01 | 20,980 | 21,030 | 20,980 | 21,030 | -0.47% | 36 | - | +5.67% | - | - |
| 10/30 | 21,130 | 21,130 | 21,130 | 21,130 | -0.61% | 3 | - | +6.17% | - | - |
| 10/25 | 21,260 | 21,260 | 21,260 | 21,260 | +1.43% | 3 | - | +6.96% | - | - |
| 10/15 | 20,960 | 20,960 | 20,960 | 20,960 | +2% | 1 | - | +5.51% | - | - |
| 10/02 | 20,550 | 20,550 | 20,550 | 20,550 | +5.12% | 1 | - | +3.4% | - | - |
| 09/05 | 19,550 | 19,550 | 19,550 | 19,550 | +1.72% | 14 | - | -1.71% | - | - |
| 08/28 | 19,220 | 19,220 | 19,220 | 19,220 | +0.1% | 4 | - | -3.63% | - | - |
| 08/27 | 19,200 | 19,200 | 19,200 | 19,200 | +0.95% | 2 | - | -4.04% | - | - |
| 08/09 | 19,020 | 19,020 | 19,020 | 19,020 | -1.76% | 2 | - | -5.19% | - | - |
| 07/25 | 19,370 | 19,370 | 19,360 | 19,360 | +0.21% | 14 | - | -3.79% | - | - |
| 07/24 | 19,320 | 19,320 | 19,320 | 19,320 | +0.21% | 15 | - | -4.19% | - | - |
| 07/23 | 19,280 | 19,280 | 19,280 | 19,280 | +0.31% | 5 | - | -4.66% | - | - |
| 07/18 | 19,270 | 19,270 | 19,220 | 19,220 | -2.04% | 12 | - | -5.27% | - | - |
| 07/17 | 19,700 | 19,700 | 19,620 | 19,620 | -0.41% | 12 | - | -3.76% | - | - |
| 07/10 | 19,700 | 19,700 | 19,700 | 19,700 | +3.09% | 2 | - | -3.63% | - | - |
| 06/14 | 19,110 | 19,110 | 19,110 | 19,110 | +2.96% | 3 | - | -6.64% | - | - |
| 06/04 | 18,560 | 18,560 | 18,560 | 18,560 | -1.9% | 1 | - | -9.53% | - | - |
| 05/14 | 18,880 | 18,920 | 18,880 | 18,920 | -4.78% | 3 | - | -8.21% | - | - |
| 04/23 | 19,870 | 19,870 | 19,870 | 19,870 | 0% | 5 | - | -4.11% | - | - |
| 04/09 | 19,870 | 19,870 | 19,870 | 19,870 | -1.73% | 4 | - | -4.6% | - | - |
| 04/02 | 20,570 | 20,570 | 20,220 | 20,220 | -1.22% | 67 | - | -3.44% | - | - |
| 03/28 | 20,490 | 20,490 | 20,470 | 20,470 | -1.63% | 2 | - | -2.81% | - | - |
| 03/27 | 20,810 | 20,810 | 20,810 | 20,810 | +2.66% | 1 | - | -1.7% | - | - |
| 03/25 | 20,270 | 20,270 | 20,270 | 20,270 | -3.52% | 1 | - | -4.76% | - | - |
| 03/18 | 21,010 | 21,010 | 21,010 | 21,010 | -0.14% | 1 | - | -1.78% | - | - |
| 03/12 | 21,040 | 21,040 | 21,040 | 21,040 | +2.58% | 15 | - | -1.96% | - | - |
| 03/08 | 20,510 | 20,510 | 20,510 | 20,510 | -2.29% | 1 | - | -4.71% | - | - |
| 03/06 | 20,990 | 20,990 | 20,990 | 20,990 | -0.94% | 14 | - | -3.01% | - | - |
| 03/01 | 21,190 | 21,190 | 21,190 | 21,190 | +1.24% | 31 | - | -2.61% | - | - |
| 02/06 | 20,930 | 20,930 | 20,930 | 20,930 | +0.29% | 1 | - | -4.3% | - | - |
| 02/05 | 20,870 | 20,870 | 20,870 | 20,870 | 0% | 3 | - | -5.14% | - | - |
| 02/04 | 20,800 | 20,870 | 20,800 | 20,870 | +1.66% | 5 | - | -5.69% | - | - |
| 01/28 | 20,410 | 20,530 | 20,410 | 20,530 | +0.05% | 3 | - | -7.69% | - | - |
| 01/25 | 20,520 | 20,520 | 20,520 | 20,520 | +0.54% | 1 | - | -8.19% | - | - |
| 01/24 | 20,410 | 20,410 | 20,410 | 20,410 | -1.64% | 2 | - | -9.01% | - | - |
| 01/22 | 20,780 | 20,780 | 20,750 | 20,750 | -1.19% | 2 | - | -7.85% | - | - |
| 01/11 | 21,040 | 21,040 | 21,000 | 21,000 | -2.91% | 4 | - | -7.06% | - | - |
| 01/09 | 21,500 | 21,630 | 21,500 | 21,630 | +3% | 6 | - | -4.56% | - | - |
| 01/04 | 20,580 | 21,000 | 20,580 | 21,000 | +2.89% | 13 | - | -7.57% | - | - |
| 2018 | ||||||||||
| 12/26 | 20,800 | 20,800 | 20,410 | 20,410 | +0.84% | 50 | - | -10.53% | - | - |
| 12/25 | 20,220 | 20,240 | 20,140 | 20,240 | -3.48% | 52 | - | -11.79% | - | - |
| 12/21 | 21,010 | 21,010 | 20,970 | 20,970 | -3.19% | 3 | - | -9.15% | - | - |
| 12/20 | 22,110 | 22,110 | 21,620 | 21,660 | -3.9% | 6 | - | -6.65% | - | - |
| 12/19 | 22,540 | 22,540 | 22,540 | 22,540 | -0.49% | 1 | - | -3.2% | - | - |
| 12/18 | 22,650 | 22,650 | 22,650 | 22,650 | -2.58% | 5 | - | -2.88% | - | - |
| 12/07 | 23,250 | 23,250 | 23,250 | 23,250 | +0.22% | 1 | - | -0.31% | - | - |
| 11/13 | 23,200 | 23,200 | 23,200 | 23,200 | -1.99% | 2 | - | -0.22% | - | - |
| 11/09 | 23,670 | 23,670 | 23,670 | 23,670 | +3.36% | 19 | - | +2.04% | - | - |
| 11/06 | 22,900 | 22,900 | 22,900 | 22,900 | +0.48% | 2 | - | -1.06% | - | - |
| 11/02 | 22,790 | 22,790 | 22,790 | 22,790 | +0.75% | 3 | - | -1.41% | - | - |
| 10/16 | 22,620 | 22,620 | 22,620 | 22,620 | -3.62% | 1 | - | -2.05% | - | - |
| 10/11 | 23,470 | 23,470 | 23,470 | 23,470 | -1.59% | 10 | - | +1.68% | - | - |
| 10/04 | 23,850 | 23,850 | 23,850 | 23,850 | -0.71% | 3 | - | +3.52% | - | - |
| 10/03 | 24,020 | 24,020 | 24,020 | 24,020 | -0.7% | 6 | - | +4.55% | - | - |
| 10/02 | 24,090 | 24,190 | 24,090 | 24,190 | +0.46% | 6 | - | +5.61% | - | - |
| 09/25 | 23,830 | 24,080 | 23,830 | 24,080 | +1.82% | 5 | - | +5.47% | - | - |
| 09/20 | 23,650 | 23,650 | 23,650 | 23,650 | +1.5% | 4 | - | +4.04% | - | - |
| 09/18 | 23,080 | 23,300 | 23,080 | 23,300 | +3.37% | 3 | - | +2.88% | - | - |
| 09/11 | 22,540 | 22,540 | 22,540 | 22,540 | -0.18% | 1 | - | -0.25% | - | - |
| 09/05 | 22,580 | 22,580 | 22,580 | 22,580 | -0.4% | 3 | - | -0.08% | - | - |
| 08/28 | 22,670 | 22,670 | 22,670 | 22,670 | -0.13% | 2 | - | +0.24% | - | - |
| 08/27 | 22,700 | 22,700 | 22,700 | 22,700 | -1.48% | 2 | - | +0.39% | - | - |
| 07/19 | 23,040 | 23,040 | 23,040 | 23,040 | -1.03% | 2 | - | +1.85% | - | - |
| 07/17 | 23,040 | 23,280 | 23,040 | 23,280 | -2.06% | 2 | - | +2.99% | - | - |
| 05/31 | 23,770 | 23,770 | 23,770 | 23,770 | +0.34% | 5 | - | +5.25% | - | - |
| 05/10 | 23,690 | 23,690 | 23,690 | 23,690 | -1.29% | 1 | - | +5.06% | - | - |
| 05/07 | 24,000 | 24,000 | 24,000 | 24,000 | +1.44% | 1 | - | +6.78% | - | - |
| 04/27 | 23,660 | 23,660 | 23,660 | 23,660 | +0.77% | 1 | - | +5.72% | - | - |
| 04/06 | 23,480 | 23,480 | 23,480 | 23,480 | +3.71% | 10 | - | +5.32% | - | - |
| 03/30 | 22,690 | 22,690 | 22,640 | 22,640 | +5.35% | 4 | - | +1.97% | - | - |
| 03/26 | 21,580 | 21,580 | 21,490 | 21,490 | -1.6% | 3 | - | -2.87% | - | - |
| 03/23 | 21,970 | 21,970 | 21,840 | 21,840 | -2.46% | 29 | - | -1.14% | - | - |
| 03/13 | 22,390 | 22,390 | 22,390 | 22,390 | +0.99% | 1 | - | +1.57% | - | - |
| 03/09 | 22,170 | 22,170 | 22,170 | 22,170 | -0.14% | 4 | - | +0.9% | - | - |
| 03/01 | 22,200 | 22,200 | 22,200 | 22,200 | -0.8% | 27 | - | +1.33% | - | - |
| 02/28 | 22,380 | 22,380 | 22,380 | 22,380 | +0.18% | 1 | - | +2.59% | - | - |
| 02/27 | 22,410 | 22,410 | 22,340 | 22,340 | +0.4% | 3 | - | +2.78% | - | - |
| 02/22 | 22,250 | 22,250 | 22,250 | 22,250 | -0.36% | 1 | - | +2.75% | - | - |
| 02/21 | 22,330 | 22,330 | 22,330 | 22,330 | 0% | 2 | - | +3.5% | - | - |
| 02/20 | 22,330 | 22,330 | 22,330 | 22,330 | +3.48% | 1 | - | +3.95% | - | - |
| 02/14 | 21,580 | 21,580 | 21,580 | 21,580 | +0.23% | 2 | - | +0.91% | - | - |
| 02/09 | 21,530 | 21,530 | 21,530 | 21,530 | -2.27% | 2 | - | +1.05% | - | - |
| 02/06 | 22,030 | 22,030 | 22,030 | 22,030 | -2.44% | 4 | - | +3.75% | - | - |
| 02/05 | 22,580 | 22,580 | 22,580 | 22,580 | -2% | 2 | - | +6.74% | - | - |
| 02/02 | 23,040 | 23,040 | 23,040 | 23,040 | +2.13% | 10 | - | +9.32% | - | - |
| 01/31 | 22,620 | 22,620 | 22,560 | 22,560 | -1.57% | 11 | - | +7.47% | - | - |
| 01/24 | 22,920 | 22,920 | 22,920 | 22,920 | +1.33% | 7 | - | +9.51% | - | - |
| 01/18 | 22,720 | 22,720 | 22,620 | 22,620 | -0.79% | 11 | - | +8.52% | - | - |
| 01/12 | 22,880 | 22,880 | 22,800 | 22,800 | -0.35% | 4 | - | +9.84% | - | - |
| 01/11 | 22,880 | 22,880 | 22,880 | 22,880 | +4.57% | 2 | - | +10.74% | - | - |
| 2017 | ||||||||||
| 11/28 | 21,880 | 21,880 | 21,880 | 21,880 | +1.39% | 10 | - | +6.53% | - | - |
| 11/22 | 21,580 | 21,580 | 21,580 | 21,580 | +0.47% | 10 | - | +5.58% | - | - |
| 11/02 | 21,480 | 21,480 | 21,480 | 21,480 | +1.32% | 1 | - | +5.57% | - | - |
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 | 11,600 7/31 | 7,060 3/12 | 501 8/8 | +13.04% 4/27 | -24.47% 3/12 |
| 2010年 1月期 | 10,120 4/27 | 8,280 12/14 | 4 5/11 | +4.12% 11/19 | -7.44% 9/1 |
| 2011年 1月期 | 9,350 2/18 | 7,650 3/16 3/15 | 230 3/15 | +10.19% 4/13 | -10.09% 3/15 |
| 2012年 1月期 | 9,870 4/13 | 8,430 8/11 | 62 4/23 | +16.63% 3/28 | - |
| 2013年 1月期 | 14,920 5/17 | 9,470 12/19 | 503 2/8 | +20% 4/12 | -13.85% 6/7 |
| 2014年 1月期 | 14,940 12/30 | 13,200 10/7 | 382 10/17 | +13.99% 3/2 | -5.66% 4/14 |
| 2015年 1月期 | 22,190 7/30 | 14,220 10/14 | 108 7/17 | +16.11% 3/23 | -11.15% 8/25 |
| 2016年 1月期 | 22,770 8/4 | 16,930 2/15 | 100 8/6 | +8.33% 12/26 | -13.36% 2/15 |
| 2017年 1月期 | 21,000 6/5 | 16,850 8/31 | 111 5/2 | +10.74% 1/11 | -0.35% 7/19 |
| 2018年 1月期 | 24,000 5/7 | 19,890 9/5 | 29 3/23 | +6.78% 5/7 | -11.79% 12/25 |
| 2019年 1月期 | 24,190 10/2 | 18,560 6/4 | 67 4/2 | +8.94% 11/13 | -9.53% 6/4 |
年間値上がり率
- 2009/12/29 vs 2008/12/22
- -11%（0.89倍）
- 2010/12/22 vs 2009/12/29
- 3%（1.03倍）
- 2011/12/22 vs 2010/12/22
- 0%（1倍）
- 2012/12/28 vs 2011/12/22
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/25 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/25 vs 2014/12/25
- 26%（1.26倍）
- 2016/12/27 vs 2015/12/25
- -2%（0.98倍）
- 2019/12/18 vs 2018/12/26
- 6%（1.06倍）