株価チャート
株価
7/27
- 前日 (7/26)
- 716
- 始値
- 717
- 高値
- 717
- 安値
- 716
- 終値 ±0%
- 716
- 出来高 +94.19%
- 63,500
乖離率
- 株価(5日)
移動平均値 - 0%
716 - 株価(25日)
移動平均値 - -0.14%
717 - 出来高(5日)
移動平均値 - +84.92%
34,340
2018/03/05~2018/07/27
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 |
---|---|---|---|---|---|---|---|---|---|---|
2018 | ||||||||||
07/27 | 717 | 717 | 716 | 716 | 0% | 63,500 | 721億7280万 | -0.14% | 65.7 | 0.81 |
07/26 | 716 | 717 | 716 | 716 | 0% | 32,700 | 721億7280万 | -0.14% | 65.7 | 0.81 |
07/25 | 716 | 717 | 716 | 716 | 0% | 26,000 | 721億7280万 | 0% | 65.7 | 0.81 |
07/24 | 717 | 717 | 716 | 716 | 0% | 16,900 | 721億7280万 | 0% | 65.7 | 0.81 |
07/23 | 716 | 717 | 716 | 716 | 0% | 32,600 | 721億7280万 | 0% | 65.7 | 0.81 |
07/20 | 716 | 717 | 716 | 716 | 0% | 38,900 | 721億7280万 | -0.14% | 65.7 | 0.81 |
07/19 | 716 | 717 | 716 | 716 | 0% | 22,400 | 721億7280万 | -0.14% | 65.7 | 0.81 |
07/18 | 717 | 717 | 716 | 716 | -0.14% | 23,100 | 721億7280万 | -0.14% | 65.7 | 0.81 |
07/17 | 717 | 717 | 716 | 717 | 0% | 29,600 | 722億7360万 | 0% | 65.79 | 0.81 |
07/13 | 716 | 717 | 716 | 717 | +0.14% | 29,600 | 722億7360万 | 0% | 65.79 | 0.81 |
07/12 | 716 | 717 | 716 | 716 | 0% | 46,500 | 721億7280万 | -0.14% | 65.7 | 0.81 |
07/11 | 717 | 718 | 716 | 716 | -0.28% | 37,300 | 721億7280万 | -0.14% | 65.7 | 0.81 |
07/10 | 716 | 718 | 716 | 718 | +0.28% | 339,600 | 723億7440万 | +0.14% | 65.88 | 0.81 |
07/09 | 716 | 717 | 716 | 716 | -0.14% | 293,900 | 721億7280万 | -0.14% | 65.7 | 0.81 |
07/06 | 716 | 717 | 716 | 717 | 0% | 168,200 | 722億7360万 | 0% | 65.79 | 0.81 |
07/05 | 716 | 717 | 716 | 717 | +0.14% | 228,600 | 722億7360万 | 0% | 65.79 | 0.81 |
07/04 | 716 | 717 | 716 | 716 | 0% | 356,400 | 721億7280万 | -0.14% | 65.7 | 0.81 |
07/03 | 716 | 717 | 716 | 716 | +0.14% | 171,800 | 721億7280万 | -0.14% | 65.7 | 0.81 |
07/02 | 716 | 717 | 715 | 715 | -0.28% | 306,600 | 720億7200万 | -0.28% | 65.6 | 0.81 |
06/29 | 717 | 717 | 716 | 717 | +0.14% | 57,600 | 722億7360万 | 0% | 65.79 | 0.81 |
06/28 | 717 | 718 | 716 | 716 | -0.14% | 214,100 | 721億7280万 | -0.14% | 65.7 | 0.81 |
06/27 | 717 | 720 | 717 | 717 | 0% | 117,200 | 722億7360万 | 0% | 65.79 | 0.81 |
06/26 | 717 | 719 | 717 | 717 | 0% | 169,300 | 722億7360万 | 0% | 65.79 | 0.81 |
06/25 | 717 | 722 | 716 | 717 | -0.42% | 119,800 | 722億7360万 | 0% | 65.79 | 0.81 |
06/22 | 716 | 723 | 716 | 720 | +0.56% | 397,600 | 725億7600万 | +0.42% | 66.06 | 0.82 |
06/21 | 715 | 717 | 715 | 716 | +0.14% | 72,600 | 721億7280万 | 0% | 65.7 | 0.81 |
06/20 | 715 | 717 | 715 | 715 | 0% | 171,500 | 720億7200万 | -0.14% | 65.6 | 0.81 |
06/19 | 717 | 717 | 715 | 715 | -0.28% | 88,000 | 720億7200万 | -0.14% | 65.6 | 0.81 |
06/18 | 717 | 718 | 717 | 717 | 0% | 110,600 | 722億7360万 | 0% | 65.79 | 0.81 |
06/15 | 717 | 718 | 717 | 717 | 0% | 126,500 | 722億7360万 | 0% | 65.79 | 0.81 |
06/14 | 717 | 718 | 717 | 717 | 0% | 114,000 | 722億7360万 | 0% | 65.79 | 0.81 |
06/13 | 717 | 718 | 716 | 717 | 0% | 109,800 | 722億7360万 | 0% | 65.79 | 0.81 |
06/12 | 717 | 718 | 717 | 717 | 0% | 119,900 | 722億7360万 | 0% | 65.79 | 0.81 |
06/11 | 717 | 717 | 716 | 717 | 0% | 514,500 | 722億7360万 | 0% | 65.79 | 0.81 |
06/08 | 717 | 718 | 716 | 717 | -0.14% | 384,400 | 722億7360万 | 0% | 65.79 | 0.81 |
06/07 | 717 | 718 | 716 | 718 | +0.28% | 227,400 | 723億7440万 | +0.14% | 65.88 | 0.81 |
06/06 | 717 | 718 | 716 | 716 | 0% | 139,000 | 721億7280万 | -0.14% | 65.7 | 0.81 |
06/05 | 717 | 717 | 716 | 716 | -0.14% | 84,100 | 721億7280万 | -0.14% | 65.7 | 0.81 |
06/04 | 716 | 717 | 716 | 717 | +0.14% | 310,100 | 722億7360万 | 0% | 65.79 | 0.81 |
06/01 | 716 | 717 | 716 | 716 | 0% | 318,600 | 721億7280万 | -0.14% | 65.7 | 0.81 |
05/31 | 717 | 717 | 716 | 716 | 0% | 458,000 | 721億7280万 | -0.14% | 65.7 | 0.81 |
05/30 | 717 | 717 | 716 | 716 | 0% | 596,000 | 721億7280万 | -0.14% | 65.7 | 0.81 |
05/29 | 717 | 717 | 716 | 716 | 0% | 100,700 | 721億7280万 | -0.14% | 65.7 | 0.81 |
05/28 | 716 | 717 | 716 | 716 | 0% | 199,100 | 721億7280万 | -0.14% | 65.7 | 0.81 |
05/25 | 716 | 717 | 716 | 716 | 0% | 178,600 | 721億7280万 | -0.14% | 65.7 | 0.81 |
05/24 | 716 | 717 | 716 | 716 | 0% | 167,600 | 721億7280万 | -0.14% | 65.7 | 0.81 |
05/23 | 716 | 717 | 716 | 716 | 0% | 295,700 | 721億7280万 | -0.14% | 65.7 | 0.81 |
05/22 | 717 | 718 | 716 | 716 | -0.14% | 149,400 | 721億7280万 | -0.14% | 65.7 | 0.81 |
05/21 | 716 | 718 | 716 | 717 | 0% | 188,600 | 722億7360万 | 0% | 65.79 | 0.81 |
05/18 | 717 | 717 | 716 | 717 | +0.14% | 101,800 | 722億7360万 | 0% | 65.79 | 0.81 |
05/17 | 716 | 718 | 716 | 716 | 0% | 151,300 | 721億7280万 | -0.14% | 65.7 | 0.81 |
05/16 | 717 | 718 | 716 | 716 | -0.28% | 218,500 | 721億7280万 | -0.14% | 65.7 | 0.81 |
05/15 | 717 | 718 | 716 | 718 | +0.14% | 547,100 | 723億7440万 | +0.14% | 65.88 | 0.81 |
05/14 | 717 | 718 | 717 | 717 | -0.14% | 429,300 | 722億7360万 | +0.14% | 65.79 | 0.81 |
05/11 | 717 | 718 | 717 | 718 | +0.14% | 219,400 | 723億7440万 | +0.28% | 65.88 | 0.81 |
05/10 | 716 | 718 | 716 | 717 | +0.14% | 181,100 | 722億7360万 | +0.14% | 65.79 | 0.81 |
05/09 | 717 | 718 | 716 | 716 | -0.14% | 246,200 | 721億7280万 | 0% | 65.7 | 0.81 |
05/08 | 717 | 718 | 716 | 717 | 0% | 511,100 | 722億7360万 | +0.14% | 65.79 | 0.81 |
05/07 | 717 | 718 | 716 | 717 | 0% | 206,900 | 722億7360万 | +0.14% | 65.79 | 0.81 |
05/02 | 716 | 718 | 716 | 717 | 0% | 518,700 | 722億7360万 | +0.14% | 65.79 | 0.81 |
05/01 | 716 | 717 | 716 | 717 | +0.14% | 547,600 | 722億7360万 | +0.28% | 65.79 | 0.81 |
04/27 | 717 | 717 | 716 | 716 | 0% | 341,600 | 721億7280万 | +0.14% | 65.7 | 0.81 |
04/26 | 717 | 717 | 716 | 716 | -0.14% | 219,100 | 721億7280万 | +0.14% | 65.7 | 0.81 |
04/25 | 717 | 717 | 715 | 717 | 0% | 1,155,400 | 722億7360万 | +0.28% | 65.79 | 0.81 |
04/24 | 716 | 717 | 716 | 717 | +0.14% | 357,100 | 722億7360万 | +0.28% | 65.79 | 0.81 |
04/23 | 716 | 717 | 715 | 716 | 0% | 645,800 | 721億7280万 | +0.14% | 65.7 | 0.81 |
04/20 | 716 | 717 | 715 | 716 | 0% | 297,800 | 721億7280万 | +0.14% | 65.7 | 0.81 |
04/19 | 717 | 717 | 715 | 716 | -0.14% | 454,800 | 721億7280万 | +0.14% | 65.7 | 0.81 |
04/18 | 717 | 717 | 716 | 717 | 0% | 198,200 | 722億7360万 | +0.42% | 65.79 | 0.81 |
04/17 | 716 | 717 | 715 | 717 | 0% | 174,300 | 722億7360万 | +0.42% | 65.79 | 0.81 |
04/16 | 716 | 717 | 715 | 717 | 0% | 137,300 | 722億7360万 | +0.42% | 65.79 | 0.81 |
04/13 | 717 | 717 | 716 | 717 | 0% | 227,700 | 722億7360万 | +0.42% | 65.79 | 0.81 |
04/12 | 715 | 717 | 715 | 717 | +0.28% | 331,500 | 722億7360万 | +0.42% | 65.79 | 0.81 |
04/11 | 716 | 717 | 715 | 715 | -0.28% | 449,100 | 720億7200万 | +0.14% | 65.6 | 0.81 |
04/10 | 714 | 717 | 714 | 717 | +0.28% | 430,800 | 722億7360万 | +0.42% | 65.79 | 0.81 |
04/09 | 713 | 716 | 713 | 715 | +0.28% | 1,353,300 | 720億7200万 | +0.28% | 65.6 | 0.81 |
04/06 | 713 | 714 | 713 | 713 | 0% | 622,400 | 718億7040万 | 0% | 65.42 | 0.81 |
04/05 | 713 | 714 | 713 | 713 | 0% | 813,300 | 718億7040万 | 0% | 65.42 | 0.81 |
04/04 | 714 | 714 | 713 | 713 | -0.14% | 739,800 | 718億7040万 | 0% | 65.42 | 0.81 |
04/03 | 714 | 715 | 714 | 714 | 0% | 427,500 | 719億7120万 | +0.14% | 65.51 | 0.81 |
04/02 | 714 | 715 | 714 | 714 | 0% | 356,400 | 719億7120万 | +0.14% | 65.51 | 0.81 |
03/30 | 715 | 715 | 714 | 714 | -0.14% | 620,600 | 719億7120万 | +0.14% | 65.51 | 0.81 |
03/29 | 714 | 715 | 713 | 715 | +0.14% | 801,000 | 720億7200万 | +0.28% | 65.6 | 0.81 |
03/28 | 715 | 715 | 713 | 714 | 0% | 2,064,200 | 719億7120万 | +0.14% | 65.51 | 0.81 |
03/27 | 714 | 716 | 714 | 714 | +0.14% | 1,811,000 | 719億7120万 | +0.14% | 65.51 | 0.81 |
03/26 | 713 | 714 | 712 | 713 | +0.14% | 389,600 | 718億7040万 | 0% | 65.42 | 0.81 |
03/23 | 712 | 713 | 712 | 712 | 0% | 1,234,100 | 717億6960万 | -0.14% | 65.33 | 0.81 |
03/22 | 713 | 714 | 712 | 712 | -0.14% | 758,200 | 717億6960万 | -0.14% | 65.33 | 0.81 |
03/20 | 713 | 714 | 711 | 713 | -0.14% | 1,708,000 | 718億7040万 | 0% | 65.42 | 0.81 |
03/19 | 714 | 715 | 713 | 714 | 0% | 344,600 | 719億7120万 | +0.14% | 65.51 | 0.81 |
03/16 | 714 | 715 | 713 | 714 | +0.14% | 1,213,400 | 719億7120万 | +0.14% | 65.51 | 0.81 |
03/15 | 714 | 714 | 713 | 713 | -0.14% | 688,600 | 718億7040万 | 0% | 65.42 | 0.81 |
03/14 | 714 | 714 | 713 | 714 | 0% | 129,000 | 719億7120万 | +0.71% | 65.51 | 0.81 |
03/13 | 713 | 714 | 713 | 714 | +0.14% | 549,700 | 719億7120万 | +1.28% | 65.51 | 0.81 |
03/12 | 714 | 715 | 713 | 713 | 0% | 897,400 | 718億7040万 | +1.71% | 65.42 | 0.81 |
03/09 | 713 | 714 | 713 | 713 | 0% | 799,500 | 718億7040万 | +2.3% | 65.42 | 0.81 |
03/08 | 713 | 714 | 713 | 713 | 0% | 181,300 | 718億7040万 | +3.03% | 65.42 | 0.81 |
03/07 | 713 | 715 | 712 | 713 | 0% | 1,938,400 | 718億7040万 | +3.94% | 65.42 | 0.81 |
03/06 | 713 | 714 | 713 | 713 | 0% | 529,200 | 718億7040万 | +5.16% | 65.42 | 0.81 |
03/05 | 713 | 714 | 713 | 713 | 0% | 469,500 | 718億7040万 | +6.26% | 65.42 | 0.81 |
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 | |
2008年 3月期 | 775 10/15 10/4 | 396 1/22 | 3,380,000 6/20 | - | - | +19.99% 6/20 | -23.24% 11/13 |
2009年 3月期 | 623 8/21 | 221 10/27 | 1,792,000 8/1 | - | - | +32.57% 11/25 | -37.75% 10/27 |
2010年 3月期 | 577 3/31 | 295 4/1 | 501,000 5/29 | 581億6160万 | - | +21.75% 6/4 | -15.86% 7/15 |
2011年 3月期 | 581 4/26 | 331 3/15 | 596,000 7/30 | 585億6480万 | 333億6480万 | +11.47% 7/30 | -27.97% 3/15 |
2012年 3月期 | 470 4/1 | 248 11/28 | 441,000 12/27 | 473億7600万 | 249億9840万 | +9.57% 1/25 | -13% 11/24 |
2013年 3月期 | 342 4/2 | 177 10/16 10/15 | 1,523,000 10/16 | 344億7360万 | 178億4160万 | +24.3% 12/19 | -18.32% 10/12 |
2014年 3月期 | 530 1/23 | 275 4/4 | 1,118,000 10/25 | 534億2400万 | 277億2000万 | +20% 10/22 | -13.32% 2/4 |
2015年 3月期 | 658 11/4 | 472 4/11 | 407,000 6/6 | 663億2640万 | 475億7760万 | +15.8% 6/6 | -11.17% 10/14 |
2016年 3月期 | 640 6/23 | 280 2/12 | 1,810,000 9/28 | 645億1200万 | 282億2400万 | +12.45% 12/3 | -22.54% 2/12 |
2017年 3月期 | 489 3/2 | 230 6/28 | 1,233,400 9/13 | 492億9120万 | 231億8400万 | +16.82% 12/9 | -15.58% 5/18 |
2018年 3月期 | 716 3/27 2/19 | 350 4/17 | 7,598,900 2/8 | 721億7280万 | 352億8000万 | +35.65% 2/8 | -9.52% 11/6 |
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
- 46%(1.46倍)
- 1986/12/27 vs 1985/12/28
- -14%(0.86倍)
- 1987/12/28 vs 1986/12/27
- 106%(2.06倍)
- 1988/12/28 vs 1987/12/28
- 46%(1.46倍)
- 1989/12/29 vs 1988/12/28
- 22%(1.22倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/30 vs 1991/12/30
- -13%(0.87倍)
- 1993/12/30 vs 1992/12/30
- 20%(1.2倍)
- 1994/12/30 vs 1993/12/30
- 36%(1.36倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- 18%(1.18倍)
- 1997/12/30 vs 1996/12/30
- -36%(0.64倍)
- 1998/12/30 vs 1997/12/30
- -24%(0.76倍)
- 1999/12/30 vs 1998/12/30
- -16%(0.84倍)
- 2000/12/29 vs 1999/12/30
- -27%(0.73倍)
- 2001/12/28 vs 2000/12/29
- -17%(0.83倍)
- 2002/12/30 vs 2001/12/28
- 36%(1.36倍)
- 2003/12/30 vs 2002/12/30
- 2%(1.02倍)
- 2004/12/30 vs 2003/12/30
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 23%(1.23倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- 24%(1.24倍)
- 2008/12/30 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -47%(0.53倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 61%(1.61倍)
- 2014/12/30 vs 2013/12/30
- 30%(1.3倍)
- 2015/12/30 vs 2014/12/30
- -33%(0.67倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)