株価チャート
株価
9/24
- 前日 (9/23)
- 1,076
- 始値
- 1,076
- 高値
- 1,078
- 安値
- 1,076
- 終値 +0.19%
- 1,078
- 出来高 +503.13%
- 19,300
乖離率
- 株価(5日)
移動平均値 - +0.19%
1,076 - 株価(25日)
移動平均値 - +0.28%
1,075 - 出来高(5日)
移動平均値 - +219.54%
6,040
2020/04/10~2020/09/24
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 | ||||||||||
09/24 | 1,076 | 1,078 | 1,076 | 1,078 | +0.19% | 19,300 | 15億9635万 | +0.28% | - | 0.37 |
09/23 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 3,200 | 15億9339万 | +0.09% | - | 0.37 |
09/18 | 1,075 | 1,076 | 1,075 | 1,076 | +0.09% | 1,500 | 15億9339万 | +0.09% | - | 0.37 |
09/17 | 1,075 | 1,075 | 1,075 | 1,075 | +0.09% | 2,300 | 15億9191万 | 0% | - | 0.37 |
09/16 | 1,075 | 1,075 | 1,074 | 1,074 | 0% | 3,900 | 15億9043万 | -0.19% | - | 0.36 |
09/15 | 1,075 | 1,075 | 1,074 | 1,074 | -0.09% | 2,700 | 15億9043万 | -0.19% | - | 0.36 |
09/14 | 1,075 | 1,075 | 1,074 | 1,075 | +0.09% | 2,800 | 15億9191万 | -0.09% | - | 0.37 |
09/11 | 1,075 | 1,075 | 1,074 | 1,074 | -0.09% | 7,500 | 15億9043万 | -0.19% | - | 0.36 |
09/10 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 2,300 | 15億9191万 | -0.09% | - | 0.37 |
09/09 | 1,076 | 1,076 | 1,075 | 1,075 | -0.09% | 1,700 | 15億9191万 | -0.09% | - | 0.37 |
09/08 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 200 | 15億9339万 | 0% | - | 0.37 |
09/07 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 300 | 15億9339万 | 0% | - | 0.37 |
09/04 | 1,076 | 1,076 | 1,076 | 1,076 | +0.09% | 100 | 15億9339万 | 0% | - | 0.37 |
09/01 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 100 | 15億9191万 | -0.09% | - | 0.37 |
08/31 | 1,075 | 1,076 | 1,075 | 1,075 | 0% | 1,200 | 15億9191万 | -0.09% | - | 0.37 |
08/27 | 1,076 | 1,076 | 1,075 | 1,075 | -0.09% | 1,300 | 17億2645万 | -0.09% | - | 0.37 |
08/26 | 1,076 | 1,076 | 1,075 | 1,076 | 0% | 500 | 17億2805万 | 0% | - | 0.37 |
08/25 | 1,075 | 1,076 | 1,075 | 1,076 | +0.09% | 700 | 17億2805万 | 0% | - | 0.37 |
08/24 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 1,100 | 17億2645万 | -0.09% | - | 0.37 |
08/21 | 1,076 | 1,076 | 1,075 | 1,075 | -0.09% | 400 | 17億2645万 | -0.09% | - | 0.37 |
08/20 | 1,076 | 1,076 | 1,076 | 1,076 | +0.09% | 1,100 | 17億2805万 | 0% | - | 0.37 |
08/19 | 1,076 | 1,077 | 1,075 | 1,075 | -0.09% | 6,500 | 17億2645万 | -0.09% | - | 0.37 |
08/18 | 1,076 | 1,078 | 1,076 | 1,076 | 0% | 2,200 | 17億2805万 | 0% | - | 0.37 |
08/14 | 1,077 | 1,077 | 1,076 | 1,076 | 0% | 10,300 | 17億2805万 | 0% | - | 0.37 |
08/13 | 1,077 | 1,077 | 1,076 | 1,076 | -0.09% | 1,400 | 17億2805万 | 0% | - | 0.37 |
08/12 | 1,076 | 1,077 | 1,076 | 1,077 | 0% | 600 | 17億2966万 | +0.09% | - | 0.37 |
08/11 | 1,077 | 1,077 | 1,077 | 1,077 | +0.09% | 1,000 | 17億2966万 | 0% | - | 0.37 |
08/04 | 1,076 | 1,076 | 1,076 | 1,076 | -0.19% | 200 | 17億2805万 | -0.09% | - | 0.37 |
08/03 | 1,076 | 1,078 | 1,076 | 1,078 | +0.19% | 400 | 17億3126万 | +0.09% | - | 0.37 |
07/31 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 800 | 17億2805万 | -0.09% | - | 0.37 |
07/30 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 600 | 17億2805万 | -0.09% | - | 0.37 |
07/29 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 100 | 17億2805万 | -0.09% | - | 0.37 |
07/28 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 300 | 17億2805万 | -0.09% | - | 0.37 |
07/27 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 600 | 17億2805万 | -0.09% | - | 0.37 |
07/22 | 1,076 | 1,077 | 1,076 | 1,076 | +0.09% | 700 | 17億2805万 | -0.09% | - | 0.37 |
07/20 | 1,076 | 1,076 | 1,075 | 1,075 | -0.09% | 1,100 | 17億2645万 | -0.19% | - | 0.37 |
07/17 | 1,078 | 1,078 | 1,075 | 1,076 | +0.09% | 300 | 17億2805万 | -0.09% | - | 0.37 |
07/16 | 1,075 | 1,078 | 1,075 | 1,075 | 0% | 4,300 | 17億2645万 | -0.19% | - | 0.37 |
07/15 | 1,075 | 1,078 | 1,074 | 1,075 | 0% | 33,100 | 17億2645万 | -0.19% | - | 0.37 |
07/14 | 1,077 | 1,077 | 1,075 | 1,075 | 0% | 200 | 17億2645万 | -0.19% | - | 0.37 |
07/13 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 2,500 | 17億2645万 | -0.28% | - | 0.37 |
07/10 | 1,075 | 1,075 | 1,075 | 1,075 | -0.09% | 2,400 | 17億2645万 | -0.28% | - | 0.37 |
07/09 | 1,063 | 1,078 | 1,063 | 1,076 | -0.19% | 3,400 | 17億2805万 | -0.19% | - | 0.37 |
07/08 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 900 | 17億3126万 | 0% | - | 0.37 |
07/07 | 1,078 | 1,078 | 1,078 | 1,078 | -0.09% | 3,100 | 17億3126万 | 0% | - | 0.37 |
07/06 | 1,078 | 1,079 | 1,078 | 1,079 | +0.19% | 7,100 | 17億3287万 | +0.09% | - | 0.37 |
07/03 | 1,078 | 1,078 | 1,077 | 1,077 | -0.09% | 15,300 | 17億2966万 | -0.09% | - | 0.37 |
07/02 | 1,078 | 1,080 | 1,078 | 1,078 | 0% | 10,500 | 17億3126万 | 0% | - | 0.37 |
07/01 | 1,079 | 1,079 | 1,077 | 1,078 | 0% | 14,700 | 17億3126万 | 0% | - | 0.37 |
06/30 | 1,077 | 1,079 | 1,077 | 1,078 | 0% | 7,500 | 17億3126万 | 0% | - | 0.4 |
06/29 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 2,800 | 17億3126万 | 0% | - | 0.4 |
06/26 | 1,078 | 1,080 | 1,078 | 1,078 | +0.09% | 16,400 | 17億3126万 | 0% | - | 0.4 |
06/25 | 1,077 | 1,078 | 1,077 | 1,077 | -0.09% | 22,700 | 17億2966万 | -0.09% | - | 0.4 |
06/24 | 1,077 | 1,078 | 1,077 | 1,078 | +0.09% | 2,800 | 17億3126万 | 0% | - | 0.4 |
06/23 | 1,077 | 1,077 | 1,077 | 1,077 | 0% | 5,000 | 17億2966万 | -0.09% | - | 0.4 |
06/22 | 1,078 | 1,078 | 1,077 | 1,077 | -0.19% | 800 | 17億2966万 | -0.09% | - | 0.4 |
06/19 | 1,078 | 1,079 | 1,077 | 1,079 | +0.19% | 5,900 | 17億3287万 | +0.28% | - | 0.4 |
06/18 | 1,079 | 1,079 | 1,077 | 1,077 | -0.19% | 12,400 | 17億2966万 | +0.75% | - | 0.4 |
06/17 | 1,078 | 1,079 | 1,078 | 1,079 | +0.09% | 14,800 | 17億3287万 | +2.27% | - | 0.4 |
06/16 | 1,077 | 1,078 | 1,077 | 1,078 | 0% | 17,500 | 17億3126万 | +3.45% | - | 0.4 |
06/15 | 1,077 | 1,078 | 1,077 | 1,078 | +0.09% | 600 | 17億3126万 | +4.76% | - | 0.4 |
06/12 | 1,078 | 1,078 | 1,077 | 1,077 | -0.09% | 14,700 | 17億2966万 | +6.11% | - | 0.4 |
06/11 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 2,400 | 17億3126万 | +7.58% | - | 0.4 |
06/10 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 8,900 | 17億3126万 | +9% | - | 0.4 |
06/09 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 12,000 | 17億3126万 | +10.34% | - | 0.4 |
06/08 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 7,600 | 17億3126万 | +11.59% | - | 0.4 |
06/05 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 2,600 | 17億3126万 | +12.88% | - | 0.4 |
06/04 | 1,078 | 1,079 | 1,078 | 1,078 | 0% | 9,200 | 17億3126万 | +14.32% | - | 0.4 |
06/03 | 1,078 | 1,079 | 1,078 | 1,078 | 0% | 6,700 | 17億3126万 | +15.79% | - | 0.4 |
06/02 | 1,078 | 1,078 | 1,078 | 1,078 | +0.09% | 15,100 | 17億3126万 | +17.3% | - | 0.4 |
06/01 | 1,077 | 1,079 | 1,077 | 1,077 | 0% | 21,200 | 17億2966万 | +18.74% | - | 0.4 |
05/29 | 1,077 | 1,078 | 1,077 | 1,077 | 0% | 23,300 | 17億2966万 | +20.47% | - | 0.4 |
05/28 | 1,078 | 1,079 | 1,077 | 1,077 | -0.09% | 19,000 | 17億2966万 | +22.39% | - | 0.4 |
05/27 | 1,078 | 1,079 | 1,077 | 1,078 | 0% | 12,700 | 17億3126万 | +24.48% | - | 0.4 |
05/26 | 1,078 | 1,080 | 1,078 | 1,078 | +0.09% | 24,900 | 17億3126万 | +26.53% | - | 0.4 |
05/25 | 1,078 | 1,078 | 1,077 | 1,077 | -0.19% | 45,000 | 17億2966万 | +28.67% | - | 0.4 |
05/22 | 1,078 | 1,081 | 1,078 | 1,079 | +0.09% | 17,500 | 17億3287万 | +31.43% | - | 0.4 |
05/21 | 1,078 | 1,079 | 1,077 | 1,078 | 0% | 15,300 | 17億3126万 | +33.58% | - | 0.4 |
05/20 | 1,082 | 1,083 | 1,078 | 1,078 | -0.28% | 75,200 | 17億3126万 | +35.77% | - | 0.4 |
05/19 | 1,096 | 1,109 | 1,081 | 1,081 | +3.94% | 121,300 | 17億3608万 | +39.12% | - | 0.4 |
05/18 | 1,040 | 1,040 | 1,040 | 1,040 | +16.85% | 3,000 | 16億7024万 | +36.84% | - | 0.39 |
05/15 | 890 | 890 | 890 | 890 | +20.27% | 2,900 | 14億2934万 | +19.46% | - | 0.33 |
05/14 | 740 | 752 | 736 | 740 | 0% | 800 | 11億8844万 | +0.54% | - | 0.27 |
05/13 | 750 | 756 | 740 | 740 | -0.54% | 700 | 11億8844万 | +0.95% | - | 0.27 |
05/12 | 743 | 744 | 743 | 744 | +0.13% | 300 | 11億9486万 | +2.06% | - | 0.28 |
05/11 | 743 | 743 | 743 | 743 | -0.67% | 200 | 11億9325万 | +2.2% | - | 0.28 |
05/08 | 745 | 756 | 745 | 748 | -0.93% | 600 | 12億128万 | +3.03% | - | 0.28 |
05/07 | 740 | 755 | 740 | 755 | -3.82% | 400 | 12億1253万 | +3.99% | - | 0.28 |
04/30 | 785 | 785 | 785 | 785 | -1.88% | 100 | 12億6071万 | +8.43% | - | 0.29 |
04/27 | 800 | 800 | 800 | 800 | +0.13% | 700 | 12億8480万 | +11.27% | - | 0.3 |
04/24 | 799 | 799 | 799 | 799 | +3.23% | 100 | 12億8319万 | +12.06% | - | 0.3 |
04/23 | 774 | 774 | 774 | 774 | -1.28% | 200 | 12億4304万 | +9.63% | - | 0.29 |
04/22 | 799 | 799 | 784 | 784 | +2.35% | 300 | 12億5910万 | +11.84% | - | 0.29 |
04/21 | 740 | 766 | 740 | 766 | -2.3% | 600 | 12億3019万 | +10.06% | - | 0.28 |
04/20 | 799 | 799 | 784 | 784 | +4.53% | 700 | 12億5910万 | +12.48% | - | 0.29 |
04/17 | 733 | 750 | 733 | 750 | +2.32% | 300 | 12億450万 | +7.76% | - | 0.28 |
04/16 | 741 | 741 | 733 | 733 | +0.41% | 300 | 11億7719万 | +5.32% | - | 0.27 |
04/14 | 730 | 730 | 730 | 730 | 0% | 100 | 11億7238万 | +4.43% | - | 0.27 |
04/13 | 730 | 730 | 730 | 730 | +4.89% | 200 | 11億7238万 | +3.84% | - | 0.27 |
04/10 | 733 | 733 | 692 | 696 | +1.9% | 400 | 11億1777万 | -1.83% | - | 0.26 |
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 | 3,650 365 4/17 365 4/7 他2件 | 1,800 180 3/29 | 389,200 3,892,000 1/18 | - | - | +5.47% 6/5 | -30.94% 1/18 |
2008年 3月期 | 2,100 210 7/5 | 1,280 128 1/18 | 39,300 393,000 7/5 | - | - | +17.81% 2/25 | -16.62% 1/22 |
2009年 3月期 | 2,180 218 8/11 | 1,260 126 10/10 | 65,600 656,000 4/18 | - | - | +24.97% 11/11 | -23.89% 10/8 |
2010年 3月期 | 1,870 187 5/14 | 1,300 130 11/19 | 22,000 220,000 5/15 | - | - | +7.38% 3/23 | -10.55% 11/19 |
2011年 3月期 | 1,620 162 4/27 | 980 98 3/15 | 9,100 91,000 12/22 | 26億172万 | 15億7388万 | +6.31% 7/26 | -11.3% 3/16 |
2012年 3月期 | 1,470 147 3/15 147 3/14 他2件 | 1,130 113 8/5 | 7,700 77,000 2/28 | 23億6082万 | 18億1478万 | +8.21% 2/24 | -11.44% 5/15 |
2013年 3月期 | 1,670 167 1/18 | 1,110 111 6/4 | 39,600 396,000 1/18 | 26億8202万 | 17億8266万 | +12.42% 1/23 | -9.33% 6/4 |
2014年 3月期 | 1,680 168 1/27 | 1,260 126 8/21 | 35,800 358,000 1/27 | 26億9808万 | 20億2356万 | +7.96% 1/21 | -8.76% 6/7 |
2015年 3月期 | 1,910 191 3/5 | 1,330 133 5/15 133 5/13 他2件 | 32,800 328,000 1/22 | 30億6746万 | 21億3598万 | +13.81% 4/17 | -4.27% 10/16 |
2016年 3月期 | 2,370 237 4/17 | 1,320 132 2/15 132 2/12 | 191,100 1,911,000 7/21 | 38億622万 | 21億1992万 | +25% 7/21 | -18.44% 8/25 |
2017年 3月期 | 2,100 210 2/10 | 1,310 131 6/27 131 6/24 | 59,300 593,000 10/3 | 33億7260万 | 21億386万 | +22.21% 10/3 | -11.83% 11/9 |
2018年 3月期 | 1,830 183 4/3 | 1,606 3/28 | 5,900 59,000 4/6 | 29億3898万 | 25億7923万 | +4.46% 5/11 | -3.87% 4/2 |
2019年 3月期 | 1,663 4/4 | 1,170 12/25 | 3,200 7/25 | 26億7077万 | 18億7902万 | +6.42% 3/7 | -13.68% 12/25 |
2020年 3月期 | 1,360 4/8 | 599 3/17 | 5,600 1/30 | 21億8416万 | 9億6199万 | +12.46% 4/20 | -27.36% 3/17 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%(1.15倍)
- 1985/12/28 vs 1984/12/28
- -1%(0.99倍)
- 1986/12/24 vs 1985/12/28
- -17%(0.83倍)
- 1987/12/28 vs 1986/12/24
- 89%(1.89倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 83%(1.83倍)
- 1990/12/28 vs 1989/12/29
- -58%(0.42倍)
- 1991/12/26 vs 1990/12/28
- 7%(1.07倍)
- 1992/12/30 vs 1991/12/26
- -31%(0.69倍)
- 1993/12/29 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/29
- 38%(1.38倍)
- 1995/12/29 vs 1994/12/30
- -19%(0.81倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/29 vs 1996/12/30
- -72%(0.28倍)
- 1998/12/30 vs 1997/12/29
- 26%(1.26倍)
- 1999/12/30 vs 1998/12/30
- 4%(1.04倍)
- 2000/12/29 vs 1999/12/30
- 26%(1.26倍)
- 2001/12/26 vs 2000/12/29
- -45%(0.55倍)
- 2002/12/30 vs 2001/12/26
- 56%(1.56倍)
- 2003/12/30 vs 2002/12/30
- 207%(3.07倍)
- 2004/12/30 vs 2003/12/30
- -23%(0.77倍)
- 2005/12/29 vs 2004/12/30
- 14%(1.14倍)
- 2006/12/27 vs 2005/12/29
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/27
- -50%(0.5倍)
- 2008/12/30 vs 2007/12/28
- 7%(1.07倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- -27%(0.73倍)