株価チャート
株価
4/23
- 前日 (4/20)
- 3,290
- 始値
- 3,290
- 高値
- 3,290
- 安値
- 3,290
- 終値 ±0%
- 3,290
- 出来高 +133.33%
- 700
乖離率
- 株価（5日）
移動平均値 - 0%
3,290 - 株価（25日）
移動平均値 - +0.06%
3,288 - 出来高（5日）
移動平均値 - +105.88%
340
2017/10/27～2018/04/23
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 | ||||||||||
| 04/23 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 700 | 26億4453万 | +0.06% | 26.38 | 1.1 |
| 04/20 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 300 | 26億4453万 | +0.06% | 26.38 | 1.1 |
| 04/19 | 3,290 | 3,295 | 3,290 | 3,290 | 0% | 300 | 26億4453万 | +0.06% | 26.38 | 1.1 |
| 04/13 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 100 | 26億4453万 | +0.06% | 26.38 | 1.1 |
| 04/12 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 300 | 26億4453万 | +0.03% | 26.38 | 1.1 |
| 04/11 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 800 | 26億4453万 | +0.03% | 26.38 | 1.1 |
| 04/10 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 700 | 26億4453万 | +0.03% | 26.38 | 1.1 |
| 04/09 | 3,285 | 3,290 | 3,285 | 3,290 | +0.15% | 1,400 | 26億4453万 | +0.03% | 26.38 | 1.1 |
| 04/05 | 3,285 | 3,285 | 3,285 | 3,285 | 0% | 200 | 26億4051万 | -0.12% | 26.34 | 1.09 |
| 04/04 | 3,285 | 3,285 | 3,285 | 3,285 | 0% | 900 | 26億4051万 | -0.15% | 26.34 | 1.09 |
| 04/03 | 3,285 | 3,285 | 3,285 | 3,285 | 0% | 700 | 26億4051万 | -0.15% | 26.34 | 1.09 |
| 04/02 | 3,285 | 3,285 | 3,285 | 3,285 | 0% | 2,100 | 26億4051万 | -0.15% | 26.34 | 1.09 |
| 03/28 | 3,285 | 3,285 | 3,285 | 3,285 | 0% | 100 | 26億4051万 | -0.15% | 26.34 | 1.09 |
| 03/27 | 3,285 | 3,285 | 3,285 | 3,285 | 0% | 1,300 | 26億4051万 | -0.15% | 26.34 | 1.09 |
| 03/26 | 3,280 | 3,290 | 3,280 | 3,285 | +0.15% | 2,200 | 26億4051万 | -0.15% | 26.34 | 1.09 |
| 03/23 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 200 | 26億3649万 | -0.33% | 26.3 | 1.09 |
| 03/22 | 3,280 | 3,280 | 3,280 | 3,280 | -0.15% | 600 | 26億3649万 | -0.33% | 26.3 | 1.09 |
| 03/20 | 3,285 | 3,285 | 3,280 | 3,285 | -0.3% | 1,300 | 26億4051万 | -0.18% | 26.34 | 1.09 |
| 03/19 | 3,295 | 3,295 | 3,295 | 3,295 | 0% | 1,400 | 26億4855万 | +0.12% | 26.42 | 1.1 |
| 03/16 | 3,295 | 3,295 | 3,295 | 3,295 | 0% | 1,800 | 26億4855万 | +0.12% | 26.42 | 1.1 |
| 03/15 | 3,295 | 3,300 | 3,295 | 3,295 | 0% | 900 | 26億4855万 | +0.12% | 26.42 | 1.1 |
| 03/14 | 3,290 | 3,295 | 3,290 | 3,295 | +0.15% | 800 | 26億4855万 | +0.43% | 26.42 | 1.1 |
| 03/13 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 900 | 26億4453万 | +1.17% | 26.38 | 1.1 |
| 03/12 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 500 | 26億4453万 | +2.08% | 26.38 | 1.1 |
| 03/09 | 3,290 | 3,295 | 3,290 | 3,290 | 0% | 4,600 | 26億4453万 | +3.01% | 26.38 | 1.1 |
| 03/08 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 2,900 | 26億4453万 | +4.11% | 26.38 | 1.1 |
| 03/07 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 3,600 | 26億4453万 | +5.25% | 26.38 | 1.1 |
| 03/06 | 3,295 | 3,295 | 3,290 | 3,290 | -0.15% | 500 | 26億4453万 | +6.44% | 26.38 | 1.1 |
| 03/05 | 3,290 | 3,295 | 3,290 | 3,295 | +0.15% | 11,600 | 26億4855万 | +7.86% | 26.42 | 1.1 |
| 03/02 | 3,295 | 3,295 | 3,290 | 3,290 | -0.15% | 13,100 | 26億4453万 | +9.08% | 26.38 | 1.1 |
| 03/01 | 3,295 | 3,295 | 3,295 | 3,295 | 0% | 2,100 | 26億4855万 | +10.68% | 26.42 | 1.1 |
| 02/28 | 3,295 | 3,295 | 3,295 | 3,295 | 0% | 900 | 26億4855万 | +12.15% | 26.42 | 1.1 |
| 02/27 | 3,295 | 3,295 | 3,295 | 3,295 | 0% | 3,400 | 26億4855万 | +13.7% | 26.42 | 1.1 |
| 02/26 | 3,290 | 3,295 | 3,290 | 3,295 | +0.15% | 6,900 | 26億4855万 | +15.29% | 26.42 | 1.1 |
| 02/23 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 400 | 26億4453万 | +16.75% | 26.38 | 1.1 |
| 02/22 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 1,500 | 26億4453万 | +18.43% | 26.38 | 1.1 |
| 02/21 | 3,290 | 3,290 | 3,290 | 3,290 | +0.15% | 400 | 26億4453万 | +20.16% | 26.38 | 1.1 |
| 02/20 | 3,290 | 3,290 | 3,285 | 3,285 | -0.15% | 1,700 | 26億4051万 | +21.76% | 26.34 | 1.09 |
| 02/19 | 3,295 | 3,295 | 3,290 | 3,290 | 0% | 2,000 | 26億4453万 | +23.78% | 26.38 | 1.1 |
| 02/16 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 4,200 | 26億4453万 | +25.72% | 26.38 | 1.1 |
| 02/15 | 3,285 | 3,295 | 3,285 | 3,290 | 0% | 27,600 | 26億4453万 | +27.77% | 26.38 | 1.1 |
| 02/14 | 3,285 | 3,290 | 3,285 | 3,290 | +0.15% | 5,000 | 26億4453万 | +29.73% | 26.38 | 1.1 |
| 02/13 | 3,290 | 3,290 | 3,285 | 3,285 | 0% | 7,000 | 26億4051万 | +31.56% | 26.34 | 1.09 |
| 02/09 | 3,285 | 3,290 | 3,285 | 3,285 | 0% | 41,500 | 26億4051万 | +33.81% | 26.34 | 1.09 |
| 02/08 | 3,290 | 3,295 | 3,285 | 3,285 | +7.35% | 48,600 | 26億4051万 | +36.14% | 26.34 | 1.09 |
| 02/07 | 3,060 | 3,060 | 3,060 | 3,060 | +19.72% | 1,900 | 24億5965万 | +29.06% | 24.54 | 1.02 |
| 02/06 | 2,532 | 2,556 | 2,302 | 2,556 | -0.85% | 600 | 20億5453万 | +9.32% | 20.5 | 0.85 |
| 02/05 | 2,578 | 2,578 | 2,578 | 2,578 | +1.1% | 100 | 20億7222万 | +10.88% | 20.67 | 0.86 |
| 01/31 | 2,480 | 2,550 | 2,470 | 2,550 | +4.17% | 1,800 | 20億4971万 | +10.34% | 20.45 | 0.85 |
| 01/30 | 2,447 | 2,448 | 2,447 | 2,448 | -0.08% | 400 | 19億6772万 | +6.57% | 19.63 | 0.82 |
| 01/29 | 2,400 | 2,450 | 2,400 | 2,450 | +2.08% | 1,400 | 19億6933万 | +7.08% | 19.65 | 0.82 |
| 01/26 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 800 | 19億2914万 | +5.31% | 19.25 | 0.8 |
| 01/25 | 2,379 | 2,400 | 2,379 | 2,400 | +3.05% | 500 | 19億2914万 | +5.59% | 19.25 | 0.8 |
| 01/24 | 2,329 | 2,329 | 2,329 | 2,329 | +0.82% | 100 | 18億7207万 | +2.73% | 18.68 | 0.78 |
| 01/23 | 2,310 | 2,310 | 2,310 | 2,310 | +0.17% | 300 | 18億5680万 | +2.03% | 18.52 | 0.77 |
| 01/22 | 2,305 | 2,306 | 2,305 | 2,306 | -0.09% | 300 | 18億5358万 | +2.04% | 18.49 | 0.77 |
| 01/19 | 2,308 | 2,308 | 2,308 | 2,308 | +1.1% | 100 | 18億5519万 | +2.3% | 18.51 | 0.77 |
| 01/17 | 2,283 | 2,283 | 2,283 | 2,283 | -1.17% | 100 | 18億3509万 | +1.38% | 18.31 | 0.76 |
| 01/16 | 2,297 | 2,310 | 2,297 | 2,310 | +0.87% | 400 | 18億5680万 | +2.62% | 18.52 | 0.77 |
| 01/15 | 2,280 | 2,290 | 2,280 | 2,290 | +0.39% | 500 | 18億4072万 | +1.91% | 18.36 | 0.76 |
| 01/11 | 2,281 | 2,281 | 2,281 | 2,281 | 0% | 200 | 18億3349万 | +1.56% | 18.29 | 0.76 |
| 01/10 | 2,297 | 2,306 | 2,281 | 2,281 | -0.39% | 500 | 18億3349万 | +1.56% | 18.29 | 0.76 |
| 01/09 | 2,290 | 2,297 | 2,290 | 2,290 | +1.33% | 400 | 18億4072万 | +2% | 18.36 | 0.76 |
| 01/05 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 100 | 18億1661万 | +0.71% | 18.12 | 0.75 |
| 01/04 | 2,310 | 2,310 | 2,260 | 2,260 | -2.33% | 300 | 18億1661万 | +0.71% | 18.12 | 0.75 |
| 2017 | ||||||||||
| 12/29 | 2,313 | 2,314 | 2,308 | 2,314 | 0% | 600 | 18億6001万 | +3.12% | 18.56 | 0.77 |
| 12/28 | 2,314 | 2,314 | 2,314 | 2,314 | +3.49% | 200 | 18億6001万 | +3.17% | 18.56 | 0.77 |
| 12/26 | 2,236 | 2,236 | 2,236 | 2,236 | 0% | 100 | 17億9731万 | -0.31% | 17.93 | 0.75 |
| 12/22 | 2,260 | 2,260 | 2,236 | 2,236 | 0% | 500 | 17億9731万 | -0.49% | 17.93 | 0.75 |
| 12/21 | 2,236 | 2,236 | 2,236 | 2,236 | 0% | 500 | 17億9731万 | -0.62% | 17.93 | 0.75 |
| 12/20 | 2,234 | 2,236 | 2,234 | 2,236 | +0.54% | 300 | 17億9731万 | -0.71% | 17.93 | 0.75 |
| 12/19 | 2,214 | 2,234 | 2,214 | 2,224 | +0.45% | 900 | 17億8767万 | -1.37% | 17.83 | 0.74 |
| 12/18 | 2,214 | 2,214 | 2,214 | 2,214 | -0.05% | 2,800 | 17億7963万 | -1.95% | 17.75 | 0.74 |
| 12/15 | 2,247 | 2,247 | 2,215 | 2,215 | -0.23% | 400 | 17億8043万 | -2.08% | 17.76 | 0.74 |
| 12/14 | 2,215 | 2,220 | 2,215 | 2,220 | +0.32% | 500 | 17億8445万 | -2.07% | 17.8 | 0.74 |
| 12/13 | 2,211 | 2,213 | 2,211 | 2,213 | -1.86% | 700 | 17億7883万 | -2.51% | 17.75 | 0.74 |
| 12/12 | 2,257 | 2,257 | 2,215 | 2,255 | -0.09% | 500 | 18億1259万 | -0.79% | 18.08 | 0.75 |
| 12/11 | 2,257 | 2,257 | 2,257 | 2,257 | 0% | 100 | 18億1419万 | -0.79% | 18.1 | 0.75 |
| 12/08 | 2,257 | 2,257 | 2,257 | 2,257 | +2.27% | 300 | 18億1419万 | -0.83% | 18.1 | 0.75 |
| 12/07 | 2,250 | 2,250 | 2,207 | 2,207 | +0.32% | 700 | 17億7400万 | -3.12% | 17.7 | 0.74 |
| 12/06 | 2,201 | 2,201 | 2,200 | 2,200 | -1.03% | 400 | 17億6838万 | -3.59% | 17.64 | 0.73 |
| 12/05 | 2,223 | 2,223 | 2,223 | 2,223 | -0.49% | 100 | 17億8686万 | -2.8% | 17.83 | 0.74 |
| 11/29 | 2,234 | 2,234 | 2,234 | 2,234 | +0.54% | 500 | 17億9571万 | -2.45% | 17.91 | 0.74 |
| 11/28 | 2,222 | 2,222 | 2,222 | 2,222 | -1.68% | 200 | 17億8606万 | -3.1% | 17.82 | 0.74 |
| 11/24 | 2,298 | 2,298 | 2,260 | 2,260 | -1.57% | 300 | 18億1661万 | -1.61% | 18.12 | 0.75 |
| 11/22 | 2,296 | 2,296 | 2,296 | 2,296 | +1.91% | 300 | 18億4554万 | -0.09% | 18.41 | 0.77 |
| 11/21 | 2,253 | 2,253 | 2,253 | 2,253 | +0.04% | 100 | 18億1098万 | -2% | 18.07 | 0.75 |
| 11/20 | 2,265 | 2,265 | 2,250 | 2,252 | -0.84% | 600 | 18億1018万 | -2.21% | 18.06 | 0.75 |
| 11/17 | 2,271 | 2,271 | 2,271 | 2,271 | +0.84% | 100 | 18億2545万 | -1.52% | 18.21 | 0.76 |
| 11/16 | 2,260 | 2,260 | 2,252 | 2,252 | -2.09% | 200 | 18億1018万 | -2.47% | 18.06 | 0.75 |
| 11/13 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 400 | 18億4876万 | -0.43% | 18.44 | 0.77 |
| 11/10 | 2,300 | 2,300 | 2,300 | 2,300 | -2.13% | 400 | 18億4876万 | -0.39% | 18.44 | 0.77 |
| 11/09 | 2,300 | 2,350 | 2,300 | 2,350 | +2.17% | 400 | 18億8895万 | +1.82% | 18.85 | 0.78 |
| 11/08 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 400 | 18億4876万 | -0.26% | 18.44 | 0.77 |
| 11/07 | 2,300 | 2,300 | 2,300 | 2,300 | +0.09% | 100 | 18億4876万 | -0.22% | 18.44 | 0.77 |
| 11/02 | 2,298 | 2,298 | 2,298 | 2,298 | -0.09% | 200 | 18億4715万 | -0.3% | 18.43 | 0.77 |
| 11/01 | 2,323 | 2,323 | 2,290 | 2,300 | -0.99% | 400 | 18億4876万 | -0.17% | 18.44 | 0.77 |
| 10/31 | 2,323 | 2,323 | 2,323 | 2,323 | -0.68% | 400 | 18億6725万 | +0.91% | 18.63 | 0.77 |
| 10/30 | 2,339 | 2,339 | 2,339 | 2,339 | +2.1% | 100 | 18億8011万 | +1.7% | 18.76 | 0.78 |
| 10/27 | 2,291 | 2,291 | 2,291 | 2,291 | +0.04% | 100 | 18億4152万 | -0.26% | 18.37 | 0.76 |
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 | 2,900 290 5/25 | 670 67 3/17 | 4,800 48,000 5/28 | - | - | +14.37% 4/28 | -32.03% 1/22 |
| 2009年 3月期 | 1,000 100 5/23 | 340 34 10/8 | 3,800 38,000 9/17 | - | - | +24.62% 12/26 | -39.55% 10/6 |
| 2010年 3月期 | 2,710 271 8/7 | 510 51 4/7 | 36,500 365,000 8/7 | - | - | +142% 8/6 | -11.12% 3/10 |
| 2011年 3月期 | 1,720 172 2/14 | 620 62 3/15 | 5,800 58,000 2/9 | 13億8255万 | 4億9836万 | +22.03% 1/11 | -42.87% 3/15 |
| 2012年 3月期 | 2,030 203 3/30 | 1,000 100 4/6 | 29,800 298,000 2/15 | 16億3173万 | 8億381万 | +32.89% 2/15 | -8.97% 10/24 |
| 2013年 3月期 | 2,350 235 2/12 235 2/8 他2件 | 1,050 105 11/9 | 18,900 189,000 11/26 | 18億8895万 | 8億4400万 | +60.51% 11/26 | -23.95% 6/4 |
| 2014年 3月期 | 4,670 467 1/21 | 2,010 201 4/2 | 24,700 247,000 5/21 | 37億5379万 | 16億1565万 | +48.65% 1/20 | -18.88% 2/14 |
| 2015年 3月期 | 3,200 320 4/4 | 2,600 260 12/25 | 5,300 53,000 5/9 | 25億7219万 | 20億8990万 | +7% 7/9 | -10.55% 5/20 |
| 2016年 3月期 | 2,930 293 5/13 | 2,120 212 2/12 | 2,100 21,000 12/2 | 23億5516万 | 17億407万 | +6.44% 11/30 | -10.7% 6/23 |
| 2017年 3月期 | 2,600 260 11/8 260 11/1 | 2,120 212 6/23 | 2,400 24,000 3/28 | 20億8990万 | 17億407万 | +10.53% 10/18 | -7.36% 4/26 |
年間値上がり率
- 1988/12/26 vs 1987/12/26
- 16%（1.16倍）
- 1989/12/28 vs 1988/12/26
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/28
- -11%（0.89倍）
- 1991/12/26 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/28 vs 1991/12/26
- -26%（0.74倍）
- 1993/12/29 vs 1992/12/28
- -18%（0.82倍）
- 1994/12/30 vs 1993/12/29
- 319%（4.19倍）
- 1995/12/29 vs 1994/12/30
- -42%（0.58倍）
- 1996/12/27 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/27
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- -36%（0.64倍）
- 1999/12/30 vs 1998/12/30
- 100%（2倍）
- 2000/12/28 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/28
- -19%（0.81倍）
- 2002/12/27 vs 2001/12/28
- -53%（0.47倍）
- 2003/12/30 vs 2002/12/27
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 343%（4.43倍）
- 2006/12/28 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/27 vs 2006/12/28
- -59%（0.41倍）
- 2008/12/30 vs 2007/12/27
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 107%（2.07倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 55%（1.55倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）