株価チャート
株価
1/24
- 前日 (1/23)
- 2,665
- 始値
- 2,664
- 高値
- 2,669
- 安値
- 2,664
- 終値 ±0%
- 2,665
- 出来高 +225.31%
- 78,400
乖離率
- 株価(5日)
移動平均値 - 0%
2,665 - 株価(25日)
移動平均値 - 0%
2,665 - 出来高(5日)
移動平均値 - +105.56%
38,140
2019/08/26~2020/01/24
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 | ||||||||||
01/24 | 2,664 | 2,669 | 2,664 | 2,665 | 0% | 78,400 | 2602億5560万 | 0% | 20.28 | 1.64 |
01/23 | 2,664 | 2,666 | 2,664 | 2,665 | 0% | 24,100 | 2602億5560万 | 0% | 20.28 | 1.64 |
01/22 | 2,664 | 2,666 | 2,664 | 2,665 | 0% | 27,100 | 2602億5560万 | 0% | 20.28 | 1.64 |
01/21 | 2,664 | 2,667 | 2,664 | 2,665 | -0.04% | 31,100 | 2602億5560万 | 0% | 20.28 | 1.64 |
01/20 | 2,665 | 2,667 | 2,665 | 2,666 | +0.04% | 30,000 | 2603億5326万 | +0.04% | 20.29 | 1.64 |
01/17 | 2,666 | 2,667 | 2,665 | 2,665 | 0% | 37,000 | 2602億5560万 | 0% | 20.28 | 1.64 |
01/16 | 2,665 | 2,669 | 2,665 | 2,665 | -0.15% | 74,000 | 2602億5560万 | 0% | 20.28 | 1.64 |
01/15 | 2,663 | 2,669 | 2,663 | 2,669 | +0.19% | 42,400 | 2606億4623万 | +0.15% | 20.31 | 1.64 |
01/14 | 2,665 | 2,666 | 2,662 | 2,664 | -0.08% | 622,800 | 2601億5794万 | 0% | 20.27 | 1.64 |
01/10 | 2,666 | 2,670 | 2,664 | 2,666 | -0.07% | 347,200 | 2603億5326万 | +0.08% | 20.29 | 1.64 |
01/09 | 2,665 | 2,669 | 2,664 | 2,668 | +0.19% | 411,600 | 2605億4857万 | +0.15% | 20.3 | 1.64 |
01/08 | 2,666 | 2,695 | 2,662 | 2,663 | -0.08% | 458,100 | 2600億6029万 | -0.04% | 20.27 | 1.64 |
01/07 | 2,664 | 2,670 | 2,661 | 2,665 | +0.04% | 215,800 | 2602億5560万 | +0.04% | 20.28 | 1.64 |
01/06 | 2,664 | 2,673 | 2,664 | 2,664 | +0.23% | 298,900 | 2601億5794万 | 0% | 20.27 | 1.64 |
2019 | ||||||||||
12/30 | 2,668 | 2,672 | 2,658 | 2,658 | -0.41% | 284,300 | 2595億7200万 | -0.23% | 20.23 | 1.63 |
12/27 | 2,666 | 2,685 | 2,665 | 2,669 | -0.07% | 111,000 | 2606億4623万 | +0.19% | 20.31 | 1.64 |
12/26 | 2,664 | 2,675 | 2,655 | 2,671 | +0.56% | 72,900 | 2608億4154万 | +0.26% | 20.33 | 1.64 |
12/25 | 2,664 | 2,668 | 2,654 | 2,656 | -0.3% | 57,900 | 2593億7669万 | -0.3% | 20.21 | 1.63 |
12/24 | 2,668 | 2,671 | 2,660 | 2,664 | -0.08% | 101,500 | 2601億5794万 | 0% | 20.27 | 1.64 |
12/23 | 2,669 | 2,671 | 2,665 | 2,666 | -0.04% | 357,000 | 2603億5326万 | +0.08% | 20.29 | 1.64 |
12/20 | 2,667 | 2,681 | 2,665 | 2,667 | +0.04% | 520,200 | 2604億5092万 | +0.11% | 20.3 | 1.64 |
12/19 | 2,667 | 2,670 | 2,665 | 2,666 | +0.04% | 230,700 | 2603億5326万 | +0.08% | 20.29 | 1.64 |
12/18 | 2,665 | 2,666 | 2,664 | 2,665 | +0.04% | 268,900 | 2602億5560万 | +0.04% | 20.28 | 1.64 |
12/17 | 2,666 | 2,667 | 2,664 | 2,664 | -0.08% | 586,500 | 2601億5794万 | -0.08% | 20.27 | 1.64 |
12/16 | 2,665 | 2,689 | 2,665 | 2,666 | +0.08% | 373,200 | 2603億5326万 | +0.34% | 20.29 | 1.64 |
12/13 | 2,665 | 2,667 | 2,664 | 2,664 | +0.04% | 303,000 | 2601億5794万 | +1.1% | 20.27 | 1.64 |
12/12 | 2,664 | 2,665 | 2,663 | 2,663 | 0% | 286,000 | 2600億6029万 | +1.95% | 20.27 | 1.64 |
12/11 | 2,664 | 2,665 | 2,663 | 2,663 | 0% | 419,800 | 2600億6029万 | +2.82% | 20.27 | 1.64 |
12/10 | 2,664 | 2,664 | 2,663 | 2,663 | 0% | 258,600 | 2600億6029万 | +3.78% | 20.27 | 1.64 |
12/09 | 2,664 | 2,665 | 2,663 | 2,663 | -0.04% | 346,600 | 2600億6029万 | +4.76% | 20.27 | 1.64 |
12/06 | 2,664 | 2,666 | 2,663 | 2,664 | 0% | 1,000,400 | 2601億5794万 | +5.76% | 20.27 | 1.64 |
12/05 | 2,664 | 2,665 | 2,663 | 2,664 | +0.04% | 473,600 | 2601億5794万 | +6.65% | 20.27 | 1.64 |
12/04 | 2,663 | 2,664 | 2,663 | 2,663 | 0% | 484,700 | 2600億6029万 | +7.55% | 20.27 | 1.64 |
12/03 | 2,665 | 2,666 | 2,663 | 2,663 | -0.04% | 1,108,700 | 2600億6029万 | +8.47% | 20.27 | 1.64 |
12/02 | 2,665 | 2,666 | 2,664 | 2,664 | -0.04% | 232,200 | 2601億5794万 | +9.45% | 20.27 | 1.64 |
11/29 | 2,665 | 2,666 | 2,664 | 2,665 | +0.04% | 355,200 | 2602億5560万 | +10.44% | 20.28 | 1.64 |
11/28 | 2,665 | 2,666 | 2,664 | 2,664 | -0.04% | 1,007,300 | 2601億5794万 | +11.42% | 20.27 | 1.64 |
11/27 | 2,665 | 2,666 | 2,664 | 2,665 | +0.04% | 1,007,200 | 2602億5560万 | +12.49% | 20.28 | 1.64 |
11/26 | 2,665 | 2,667 | 2,664 | 2,664 | -0.08% | 593,700 | 2601億5794万 | +13.6% | 20.27 | 1.64 |
11/25 | 2,665 | 2,666 | 2,664 | 2,666 | +0.08% | 390,900 | 2603億5326万 | +14.96% | 20.29 | 1.64 |
11/22 | 2,664 | 2,666 | 2,664 | 2,664 | 0% | 533,100 | 2601億5794万 | +16.23% | 20.27 | 1.64 |
11/21 | 2,665 | 2,666 | 2,664 | 2,664 | 0% | 346,700 | 2601億5794万 | +17.62% | 20.27 | 1.64 |
11/20 | 2,665 | 2,666 | 2,664 | 2,664 | 0% | 356,000 | 2601億5794万 | +19.03% | 20.27 | 1.64 |
11/19 | 2,665 | 2,667 | 2,664 | 2,664 | -0.04% | 647,300 | 2601億5794万 | +20.6% | 20.27 | 1.64 |
11/18 | 2,665 | 2,669 | 2,665 | 2,665 | 0% | 767,900 | 2602億5560万 | +22.19% | 20.28 | 1.64 |
11/15 | 2,665 | 2,670 | 2,664 | 2,665 | 0% | 2,717,500 | 2602億5560万 | +23.84% | 20.28 | 1.64 |
11/14 | 2,666 | 2,683 | 2,665 | 2,665 | -1.33% | 2,129,400 | 2602億5560万 | +25.59% | 20.28 | 1.64 |
11/13 | 2,438 | 2,770 | 2,425 | 2,701 | +9.93% | 3,000,800 | 2637億7125万 | +29.11% | 20.56 | 1.66 |
11/12 | 2,453 | 2,513 | 2,360 | 2,457 | +16.83% | 2,222,800 | 2399億4297万 | +19.27% | 18.7 | 1.51 |
11/11 | 2,134 | 2,137 | 2,098 | 2,103 | -0.14% | 76,900 | 2053億7243万 | +3.19% | 16 | 1.29 |
11/08 | 2,124 | 2,133 | 2,098 | 2,106 | +0.1% | 148,900 | 2056億6540万 | +3.74% | 16.03 | 1.29 |
11/07 | 2,095 | 2,105 | 2,081 | 2,104 | +1.94% | 129,100 | 2054億7009万 | +4.21% | 16.01 | 1.29 |
11/06 | 2,061 | 2,088 | 2,050 | 2,064 | +0.19% | 162,400 | 2015億6381万 | +2.84% | 15.71 | 1.27 |
11/05 | 2,045 | 2,078 | 2,033 | 2,060 | -1.67% | 320,500 | 2011億7318万 | +3.21% | 15.68 | 1.27 |
11/01 | 2,100 | 2,156 | 2,079 | 2,095 | -1.27% | 168,300 | 2045億9118万 | +5.44% | 15.94 | 1.29 |
10/31 | 2,130 | 2,140 | 2,101 | 2,122 | -0.19% | 147,200 | 2072億2791万 | +7.39% | 16.15 | 1.3 |
10/30 | 2,123 | 2,134 | 2,110 | 2,126 | -0.93% | 194,200 | 2076億1854万 | +8.25% | 16.18 | 1.31 |
10/29 | 2,148 | 2,165 | 2,131 | 2,146 | +1.23% | 145,000 | 2095億7168万 | +9.94% | 16.33 | 1.32 |
10/28 | 2,142 | 2,146 | 2,115 | 2,120 | -1.17% | 78,800 | 2070億3260万 | +9.39% | 16.13 | 1.3 |
10/25 | 2,135 | 2,154 | 2,112 | 2,145 | +1.56% | 266,100 | 2094億7402万 | +11.43% | 16.32 | 1.32 |
10/24 | 2,125 | 2,127 | 2,108 | 2,112 | -0.56% | 122,700 | 2062億5134万 | +10.52% | 16.07 | 1.3 |
10/23 | 2,100 | 2,125 | 2,073 | 2,124 | +2.71% | 188,200 | 2074億2323万 | +11.85% | 16.16 | 1.3 |
10/21 | 2,032 | 2,069 | 2,031 | 2,068 | +2.78% | 126,100 | 2019億5444万 | +9.71% | 15.74 | 1.27 |
10/18 | 2,020 | 2,033 | 2,002 | 2,012 | +1.11% | 109,800 | 1964億8565万 | +7.42% | 15.31 | 1.24 |
10/17 | 1,999 | 2,001 | 1,984 | 1,990 | +0.05% | 82,500 | 1943億3720万 | +6.82% | 15.14 | 1.22 |
10/16 | 1,992 | 2,008 | 1,980 | 1,989 | +0.76% | 144,900 | 1942億3955万 | +7.34% | 15.14 | 1.22 |
10/15 | 1,978 | 1,979 | 1,937 | 1,974 | +1.49% | 165,200 | 1927億7469万 | +7.17% | 15.02 | 1.21 |
10/11 | 1,951 | 1,960 | 1,925 | 1,945 | -0.51% | 163,600 | 1899億4264万 | +6.11% | 14.8 | 1.19 |
10/10 | 1,949 | 1,957 | 1,920 | 1,955 | +0.26% | 125,100 | 1909億1921万 | +7.24% | 14.88 | 1.2 |
10/09 | 1,922 | 1,961 | 1,922 | 1,950 | +1.35% | 188,900 | 1904億3093万 | +7.5% | 14.84 | 1.2 |
10/08 | 1,908 | 1,927 | 1,895 | 1,924 | +0.84% | 163,700 | 1878億9185万 | +6.59% | 14.64 | 1.18 |
10/07 | 1,913 | 1,913 | 1,894 | 1,908 | +0.26% | 206,300 | 1863億2934万 | +6.18% | 14.52 | 1.17 |
10/04 | 1,905 | 1,911 | 1,884 | 1,903 | -0.47% | 267,300 | 1858億4105万 | +6.37% | 14.48 | 1.17 |
10/03 | 1,884 | 1,915 | 1,880 | 1,912 | +0.21% | 304,800 | 1867億1996万 | +7.36% | 14.55 | 1.17 |
10/02 | 1,808 | 1,928 | 1,802 | 1,908 | +5.12% | 350,500 | 1863億2934万 | +7.55% | 14.52 | 1.17 |
10/01 | 1,795 | 1,816 | 1,795 | 1,815 | +0.72% | 88,200 | 1772億4725万 | +2.77% | 13.81 | 1.11 |
09/30 | 1,770 | 1,806 | 1,770 | 1,802 | 0% | 161,500 | 1759億7771万 | +2.21% | 13.71 | 1.11 |
09/27 | 1,810 | 1,811 | 1,783 | 1,802 | -1.37% | 133,900 | 1759億7771万 | +2.39% | 13.71 | 1.11 |
09/26 | 1,838 | 1,839 | 1,819 | 1,827 | +0.27% | 158,300 | 1784億1913万 | +3.98% | 13.9 | 1.12 |
09/25 | 1,818 | 1,828 | 1,798 | 1,822 | +0.05% | 86,700 | 1779億3084万 | +3.88% | 13.87 | 1.12 |
09/24 | 1,826 | 1,835 | 1,816 | 1,821 | +0.39% | 115,800 | 1778億3319万 | +4.06% | 13.86 | 1.12 |
09/20 | 1,826 | 1,830 | 1,807 | 1,814 | +0.17% | 122,400 | 1771億4959万 | +3.89% | 13.81 | 1.11 |
09/19 | 1,797 | 1,823 | 1,793 | 1,811 | +1.46% | 100,100 | 1768億5662万 | +3.96% | 13.78 | 1.11 |
09/18 | 1,797 | 1,802 | 1,760 | 1,785 | -0.89% | 109,200 | 1743億1754万 | +2.65% | 13.58 | 1.1 |
09/17 | 1,798 | 1,814 | 1,788 | 1,801 | -0.22% | 95,500 | 1758億8005万 | +3.74% | 13.71 | 1.11 |
09/13 | 1,780 | 1,810 | 1,768 | 1,805 | +1.52% | 216,900 | 1762億7068万 | +4.09% | 13.74 | 1.11 |
09/12 | 1,778 | 1,800 | 1,777 | 1,778 | -0.06% | 131,800 | 1736億3394万 | +2.72% | 13.53 | 1.09 |
09/11 | 1,751 | 1,783 | 1,741 | 1,779 | +1.6% | 157,300 | 1737億3160万 | +2.95% | 13.54 | 1.09 |
09/10 | 1,730 | 1,753 | 1,717 | 1,751 | +1.04% | 151,800 | 1709億9721万 | +1.45% | 13.33 | 1.08 |
09/09 | 1,717 | 1,733 | 1,707 | 1,733 | +0.52% | 81,300 | 1692億3938万 | +0.41% | 13.19 | 1.06 |
09/06 | 1,744 | 1,744 | 1,722 | 1,724 | -0.92% | 58,400 | 1683億6047万 | -0.17% | 13.12 | 1.06 |
09/05 | 1,718 | 1,759 | 1,715 | 1,740 | +1.52% | 143,400 | 1699億2298万 | +0.52% | 13.24 | 1.07 |
09/04 | 1,711 | 1,731 | 1,703 | 1,714 | -0.29% | 97,200 | 1673億8390万 | -1.15% | 13.04 | 1.05 |
09/03 | 1,706 | 1,727 | 1,702 | 1,719 | +0.17% | 66,100 | 1678億7219万 | -1.26% | 13.08 | 1.06 |
09/02 | 1,719 | 1,729 | 1,712 | 1,716 | -0.58% | 89,200 | 1675億7921万 | -1.83% | 13.06 | 1.05 |
08/30 | 1,723 | 1,735 | 1,709 | 1,726 | +0.76% | 129,600 | 1685億5578万 | -1.6% | 13.14 | 1.06 |
08/29 | 1,716 | 1,721 | 1,685 | 1,713 | -0.17% | 84,500 | 1672億8624万 | -2.78% | 13.04 | 1.05 |
08/28 | 1,723 | 1,723 | 1,701 | 1,716 | -0.41% | 58,600 | 1675億7921万 | -3.05% | 13.06 | 1.05 |
08/27 | 1,735 | 1,743 | 1,716 | 1,723 | +0.53% | 44,800 | 1682億6281万 | -3.15% | 13.11 | 1.06 |
08/26 | 1,691 | 1,719 | 1,680 | 1,714 | -0.98% | 127,200 | 1673億8390万 | -4.14% | 13.04 | 1.05 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2007年 3月期 | 914 3/20 3/16 | 470 7/28 | 1,645,000 10/10 | - | - | +19.08% 4/4 | -16.08% 5/30 |
2008年 3月期 | 1,249 8/7 | 701 3/18 | 4,393,000 8/2 | - | - | +16.45% 7/4 | -28.04% 1/16 |
2009年 3月期 | 1,077 5/30 | 582 10/28 | 1,549,000 4/3 | - | - | +15.46% 5/29 | -27.92% 10/8 |
2010年 3月期 | 1,319 8/26 | 842 4/1 | 2,020,000 4/7 | - | - | +10.59% 5/6 | -11.86% 2/9 |
2011年 3月期 | 1,298 5/13 | 650 3/15 | 2,058,000 3/15 | 1267億5864万 | 634億7697万 | +17.32% 5/13 | -28.73% 3/16 |
2012年 3月期 | 994 7/4 | 703 9/26 | 1,165,000 5/9 | 970億7094万 | 686億5279万 | +12.89% 1/20 | -12.54% 8/22 |
2013年 3月期 | 1,380 1/30 | 809 6/4 | 1,154,000 2/5 | 1347億6650万 | 790億442万 | +18.41% 5/7 | -12.45% 2/7 |
2014年 3月期 | 1,798 10/18 | 1,096 4/2 | 1,265,000 10/7 | 1755億8708万 | 1070億3194万 | +18.55% 5/9 | -11.39% 2/4 |
2015年 3月期 | 1,932 12/29 | 1,405 4/28 | 805,000 11/25 | 1886億7310万 | 1372億792万 | +9.46% 8/1 | -7.34% 10/17 |
2016年 3月期 | 1,820 4/21 | 1,122 8/25 | 2,338,700 7/24 | 1777億3553万 | 1095億7102万 | +9.18% 3/25 | -17.32% 8/25 |
2017年 3月期 | 1,915 8/1 | 1,300 4/7 | 1,353,900 1/4 | 1870億1294万 | 1269億5395万 | +14.66% 5/20 | -9.04% 12/30 |
2018年 3月期 | 2,385 3/22 | 1,535 4/14 | 1,391,400 4/14 | 2329億1167万 | 1499億332万 | +8.55% 3/22 | -7.45% 5/24 |
2019年 3月期 | 2,631 6/15 | 1,830 12/25 | 576,500 9/21 | 2569億3527万 | 1787億1210万 | +8.76% 5/23 | -18.71% 12/25 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -37%(0.63倍)
- 1985/12/28 vs 1984/12/27
- 45%(1.45倍)
- 1986/12/27 vs 1985/12/28
- -29%(0.71倍)
- 1987/12/28 vs 1986/12/27
- 3%(1.03倍)
- 1988/12/28 vs 1987/12/28
- 35%(1.35倍)
- 1989/12/29 vs 1988/12/28
- 62%(1.62倍)
- 1990/12/28 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/27 vs 1990/12/28
- 2%(1.02倍)
- 1992/12/30 vs 1991/12/27
- -37%(0.63倍)
- 1993/12/30 vs 1992/12/30
- 17%(1.17倍)
- 1994/12/30 vs 1993/12/30
- -11%(0.89倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -26%(0.74倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- 0%(1倍)
- 2003/12/30 vs 2002/12/30
- 76%(1.76倍)
- 2004/12/30 vs 2003/12/30
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 41%(1.41倍)
- 2006/12/29 vs 2005/12/30
- 5%(1.05倍)
- 2007/12/28 vs 2006/12/29
- 41%(1.41倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- 29%(1.29倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -33%(0.67倍)
- 2012/12/28 vs 2011/12/30
- 59%(1.59倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- -28%(0.72倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/28
- 31%(1.31倍)