株価チャート
株価
3/12
- 前日 (3/11)
- 698
- 始値
- 698
- 高値
- 699
- 安値
- 698
- 終値 ±0%
- 698
- 出来高 +158.89%
- 112,100
乖離率
- 株価(5日)
移動平均値 - 0%
698 - 株価(25日)
移動平均値 - 0%
698 - 出来高(5日)
移動平均値 - +91.04%
58,680
2018/10/12~2019/03/12
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 | ||||||||||
03/12 | 698 | 699 | 698 | 698 | 0% | 112,100 | 341億3579万 | 0% | 1031.8 | 8.88 |
03/11 | 698 | 699 | 698 | 698 | 0% | 43,300 | 341億3579万 | 0% | 1031.8 | 8.88 |
03/08 | 698 | 698 | 698 | 698 | 0% | 86,300 | 341億3579万 | 0% | 1031.8 | 8.88 |
03/07 | 698 | 698 | 698 | 698 | 0% | 31,500 | 341億3579万 | 0% | 1031.8 | 8.88 |
03/06 | 698 | 699 | 698 | 698 | 0% | 20,200 | 341億3579万 | 0% | 1031.8 | 8.88 |
03/05 | 698 | 699 | 698 | 698 | 0% | 75,300 | 341億3579万 | 0% | 1031.8 | 8.88 |
03/04 | 698 | 699 | 698 | 698 | 0% | 156,300 | 341億3579万 | 0% | 1031.8 | 8.88 |
03/01 | 698 | 699 | 698 | 698 | 0% | 18,700 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/28 | 698 | 699 | 698 | 698 | 0% | 38,300 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/27 | 698 | 699 | 698 | 698 | 0% | 21,000 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/26 | 698 | 699 | 698 | 698 | 0% | 22,600 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/25 | 698 | 699 | 698 | 698 | 0% | 31,300 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/22 | 698 | 699 | 698 | 698 | 0% | 7,700 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/21 | 698 | 699 | 698 | 698 | 0% | 36,200 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/20 | 698 | 698 | 698 | 698 | 0% | 33,600 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/19 | 698 | 699 | 698 | 698 | 0% | 56,000 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/18 | 698 | 699 | 698 | 698 | 0% | 49,200 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/15 | 698 | 699 | 698 | 698 | 0% | 93,200 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/14 | 698 | 699 | 698 | 698 | -0.14% | 144,500 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/13 | 698 | 699 | 698 | 699 | +0.14% | 27,300 | 341億8469万 | +0.14% | 1033.28 | 8.89 |
02/12 | 698 | 699 | 698 | 698 | 0% | 43,300 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/08 | 698 | 699 | 698 | 698 | 0% | 18,600 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/07 | 698 | 699 | 698 | 698 | 0% | 11,300 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/06 | 698 | 699 | 698 | 698 | 0% | 22,400 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/05 | 700 | 700 | 698 | 698 | -0.14% | 54,600 | 341億3579万 | 0% | 1031.8 | 8.88 |
02/04 | 698 | 700 | 698 | 699 | +0.14% | 87,400 | 341億8469万 | +0.29% | 1033.28 | 8.89 |
02/01 | 699 | 699 | 698 | 698 | 0% | 10,200 | 341億3579万 | +0.14% | 1031.8 | 8.88 |
01/31 | 700 | 700 | 698 | 698 | -0.29% | 38,400 | 341億3579万 | +0.14% | 1031.8 | 8.88 |
01/30 | 698 | 700 | 698 | 700 | +0.29% | 53,100 | 342億3360万 | +0.43% | 1034.76 | 8.9 |
01/29 | 698 | 699 | 698 | 698 | 0% | 68,000 | 341億3579万 | +0.29% | 1031.8 | 8.88 |
01/28 | 698 | 699 | 698 | 698 | 0% | 40,000 | 341億3579万 | +0.29% | 1031.8 | 8.88 |
01/25 | 699 | 700 | 698 | 698 | -0.14% | 50,200 | 341億3579万 | +0.29% | 1031.8 | 8.88 |
01/24 | 698 | 700 | 698 | 699 | +0.14% | 134,900 | 341億8469万 | +0.43% | 1033.28 | 8.89 |
01/23 | 700 | 700 | 698 | 698 | 0% | 47,700 | 341億3579万 | +0.29% | 1031.8 | 8.88 |
01/22 | 698 | 700 | 698 | 698 | 0% | 137,100 | 341億3579万 | +0.29% | 1031.8 | 8.88 |
01/21 | 698 | 700 | 698 | 698 | -0.14% | 72,800 | 341億3579万 | +0.29% | 1031.8 | 8.88 |
01/18 | 698 | 699 | 698 | 699 | +0.14% | 129,200 | 341億8469万 | +0.43% | 1033.28 | 8.89 |
01/17 | 699 | 699 | 698 | 698 | 0% | 33,700 | 341億3579万 | +0.29% | 1031.8 | 8.88 |
01/16 | 698 | 699 | 698 | 698 | 0% | 30,900 | 341億3579万 | +0.29% | 1031.8 | 8.88 |
01/15 | 698 | 699 | 698 | 698 | +0.14% | 129,300 | 341億3579万 | +0.29% | 1031.8 | 8.88 |
01/11 | 697 | 698 | 697 | 697 | +0.14% | 72,500 | 340億8688万 | +0.14% | 1030.33 | 8.86 |
01/10 | 697 | 697 | 696 | 696 | 0% | 20,000 | 340億3798万 | 0% | 1028.85 | 8.85 |
01/09 | 696 | 697 | 696 | 696 | 0% | 20,400 | 340億3798万 | 0% | 1028.85 | 8.85 |
01/08 | 696 | 697 | 696 | 696 | 0% | 25,200 | 340億3798万 | 0% | 1028.85 | 8.85 |
01/07 | 697 | 697 | 696 | 696 | 0% | 41,800 | 340億3798万 | 0% | 1028.85 | 8.85 |
01/04 | 696 | 697 | 696 | 696 | 0% | 48,600 | 340億3798万 | 0% | 1028.85 | 8.85 |
2018 | ||||||||||
12/28 | 697 | 697 | 696 | 696 | -0.14% | 45,900 | 340億3798万 | 0% | 1028.85 | 8.85 |
12/27 | 697 | 697 | 696 | 697 | +0.29% | 92,300 | 340億8688万 | +0.14% | 1030.33 | 8.86 |
12/26 | 696 | 697 | 695 | 695 | -0.14% | 118,000 | 339億8907万 | -0.14% | 1027.37 | 8.84 |
12/25 | 695 | 696 | 695 | 696 | +0.14% | 145,500 | 340億3798万 | 0% | 1028.85 | 8.85 |
12/21 | 696 | 697 | 695 | 695 | +0.58% | 384,600 | 339億8907万 | -0.14% | 1027.37 | 8.84 |
12/20 | 690 | 692 | 690 | 691 | +0.14% | 60,400 | 337億8032万 | -0.72% | 1021.06 | 8.78 |
12/19 | 691 | 693 | 690 | 690 | -0.14% | 271,700 | 337億3144万 | -0.86% | 1019.59 | 8.77 |
12/18 | 692 | 693 | 691 | 691 | -0.14% | 162,000 | 337億8032万 | -0.86% | 1021.06 | 8.78 |
12/17 | 695 | 696 | 691 | 692 | -0.72% | 108,200 | 338億2921万 | -0.72% | 1022.54 | 8.8 |
12/14 | 699 | 699 | 697 | 697 | 0% | 189,700 | 340億7364万 | 0% | 1029.93 | 8.86 |
12/13 | 697 | 699 | 697 | 697 | 0% | 312,100 | 340億7364万 | 0% | 1029.93 | 8.86 |
12/12 | 697 | 698 | 697 | 697 | 0% | 250,500 | 340億7364万 | 0% | 1029.93 | 8.86 |
12/11 | 697 | 698 | 697 | 697 | 0% | 302,100 | 340億7364万 | 0% | 1029.93 | 8.86 |
12/10 | 697 | 698 | 697 | 697 | 0% | 148,000 | 340億7364万 | 0% | 1029.93 | 8.86 |
12/07 | 697 | 698 | 697 | 697 | 0% | 549,800 | 340億7364万 | 0% | 1029.93 | 8.86 |
12/06 | 698 | 698 | 697 | 697 | 0% | 140,400 | 340億7364万 | 0% | 1029.93 | 8.86 |
12/05 | 697 | 698 | 697 | 697 | 0% | 178,500 | 340億7364万 | 0% | 1029.93 | 8.86 |
12/04 | 697 | 698 | 697 | 697 | 0% | 175,700 | 340億7364万 | 0% | 1029.93 | 8.86 |
12/03 | 697 | 698 | 697 | 697 | 0% | 95,000 | 340億7364万 | 0% | 1029.93 | 8.86 |
11/30 | 697 | 698 | 697 | 697 | 0% | 126,600 | 340億7364万 | 0% | 1029.93 | 8.86 |
11/29 | 697 | 698 | 697 | 697 | 0% | 169,800 | 340億7364万 | +0.14% | 1029.93 | 8.86 |
11/28 | 697 | 698 | 697 | 697 | 0% | 152,300 | 340億7364万 | +0.14% | 1029.93 | 8.86 |
11/27 | 697 | 698 | 697 | 697 | 0% | 161,500 | 340億7364万 | +0.14% | 1029.93 | 8.86 |
11/26 | 697 | 698 | 697 | 697 | 0% | 326,900 | 340億7364万 | +0.14% | 1029.93 | 8.86 |
11/22 | 697 | 698 | 696 | 697 | -0.14% | 144,400 | 340億7364万 | +0.14% | 1029.93 | 8.86 |
11/21 | 697 | 698 | 696 | 698 | +0.14% | 286,400 | 338億8869万 | +0.29% | 1024.32 | 8.81 |
11/20 | 697 | 698 | 696 | 697 | +0.14% | 531,300 | 338億4014万 | +0.14% | 1022.85 | 8.8 |
11/19 | 697 | 698 | 696 | 696 | -0.14% | 596,300 | 337億9159万 | 0% | 1021.39 | 8.79 |
11/16 | 697 | 698 | 697 | 697 | 0% | 525,800 | 338億4014万 | +0.14% | 1022.85 | 8.8 |
11/15 | 697 | 698 | 697 | 697 | 0% | 270,100 | 338億4014万 | +0.14% | 1022.85 | 8.8 |
11/14 | 697 | 698 | 697 | 697 | 0% | 268,000 | 338億4014万 | +0.14% | 1022.85 | 8.8 |
11/13 | 698 | 698 | 697 | 697 | 0% | 393,800 | 338億4014万 | +0.14% | 1022.85 | 8.8 |
11/12 | 697 | 698 | 697 | 697 | 0% | 235,600 | 338億4014万 | +0.14% | 1022.85 | 8.8 |
11/09 | 697 | 698 | 697 | 697 | 0% | 246,700 | 338億4014万 | +0.29% | 1022.85 | 8.8 |
11/08 | 697 | 698 | 697 | 697 | 0% | 416,400 | 338億4014万 | +0.29% | 1022.85 | 8.8 |
11/07 | 697 | 698 | 697 | 697 | +0.14% | 742,500 | 338億4014万 | +0.29% | 1022.85 | 8.8 |
11/06 | 696 | 697 | 696 | 696 | 0% | 90,400 | 337億9159万 | +0.14% | 1021.39 | 8.79 |
11/05 | 696 | 697 | 696 | 696 | 0% | 235,300 | 337億9159万 | +0.14% | 1021.39 | 8.79 |
11/02 | 697 | 697 | 696 | 696 | 0% | 412,000 | 337億9159万 | +0.14% | 1021.39 | 8.79 |
11/01 | 696 | 697 | 695 | 696 | +0.14% | 545,900 | 337億9159万 | +0.14% | 1021.39 | 8.79 |
10/31 | 695 | 696 | 695 | 695 | 0% | 166,700 | 337億4304万 | 0% | 1019.92 | 8.77 |
10/30 | 695 | 696 | 695 | 695 | 0% | 354,700 | 337億4304万 | 0% | 1019.92 | 8.77 |
10/29 | 696 | 697 | 695 | 695 | 0% | 1,496,700 | 337億4304万 | 0% | 1019.92 | 8.77 |
10/26 | 696 | 696 | 695 | 695 | -0.14% | 361,500 | 337億4304万 | 0% | 1019.92 | 8.77 |
10/25 | 695 | 696 | 695 | 696 | 0% | 524,500 | 337億9159万 | +0.29% | 1021.39 | 8.79 |
10/24 | 696 | 697 | 695 | 696 | 0% | 150,600 | 337億9159万 | +0.29% | 1021.39 | 8.79 |
10/23 | 696 | 697 | 695 | 696 | 0% | 87,900 | 337億9159万 | +0.29% | 1021.39 | 8.79 |
10/22 | 696 | 697 | 695 | 696 | -0.14% | 87,100 | 337億5888万 | +0.29% | 1020.4 | 8.78 |
10/19 | 695 | 697 | 694 | 697 | +0.29% | 495,800 | 338億738万 | +0.58% | 1021.86 | 8.79 |
10/18 | 694 | 695 | 694 | 695 | 0% | 239,600 | 337億1038万 | +0.29% | 1018.93 | 8.77 |
10/17 | 695 | 695 | 694 | 695 | +0.14% | 292,600 | 337億1038万 | +0.29% | 1018.93 | 8.77 |
10/16 | 694 | 695 | 693 | 694 | +0.14% | 344,200 | 336億6187万 | +0.14% | 1017.46 | 8.75 |
10/15 | 694 | 695 | 693 | 693 | -0.29% | 383,200 | 336億1337万 | +0.14% | 1016 | 8.74 |
10/12 | 694 | 695 | 694 | 695 | +0.14% | 297,800 | 337億1038万 | +0.43% | 1018.93 | 8.77 |
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 | |
2013年 12月期 | 2,578 10/22 | 710 10/9 | 39,870,800 11/25 | 257億8000万 | 71億 | +40.82% 1/20 | -26.48% 2/5 |
2014年 12月期 | 2,585 1/16 | 369 12/19 | 69,493,900 1/16 | 1116億7329万 | 178億2105万 | +32.5% 6/11 | -41.16% 10/31 |
2015年 12月期 | 500 2/17 | 172 8/25 | 8,372,800 4/22 | 241億4777万 | 83億889万 | +66.4% 10/20 | -33.04% 8/24 |
2016年 12月期 | 1,398 9/26 | 255 2/12 | 15,026,400 8/16 | 676億384万 | 123億2326万 | +90.88% 8/16 | -43.33% 6/16 |
2017年 12月期 | 810 2/14 | 481 8/8 | 6,808,800 11/9 | 391億9593万 | 232億8763万 | +22.48% 11/9 | -20.32% 3/24 |
2018年 12月期 | 699 12/14 12/13 | 403 6/6 | 6,015,100 8/10 | 341億7141万 | 195億2460万 | +48.04% 8/10 | -16.5% 2/14 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -77%(0.23倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 65%(1.65倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- 25%(1.25倍)