株価チャート
株価
3/20
- 前日 (3/19)
- 3,920
- 始値
- 3,935
- 高値
- 3,935
- 安値
- 3,935
- 終値 +0.38%
- 3,935
- 出来高 +300%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.31%
3,923 - 株価（25日）
移動平均値 - +0.31%
3,923 - 出来高（5日）
移動平均値 - -21.57%
1,020
2018/09/19～2019/03/20
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 | ||||||||||
| 03/20 | 3,935 | 3,935 | 3,935 | 3,935 | +0.38% | 800 | 514億6793万 | +0.31% | 36.1 | 1.27 |
| 03/19 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 200 | 512億7173万 | -0.08% | 35.96 | 1.27 |
| 03/18 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 100 | 512億7173万 | -0.08% | 35.96 | 1.27 |
| 03/15 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 3,900 | 512億7173万 | -0.08% | 35.96 | 1.27 |
| 03/13 | 3,920 | 3,920 | 3,920 | 3,920 | -0.13% | 100 | 512億7173万 | -0.05% | 35.96 | 1.27 |
| 03/12 | 3,920 | 3,925 | 3,920 | 3,925 | +0.13% | 300 | 513億3713万 | +0.08% | 36 | 1.27 |
| 03/11 | 3,925 | 3,925 | 3,920 | 3,920 | -0.13% | 1,600 | 512億7173万 | -0.03% | 35.96 | 1.27 |
| 03/08 | 3,925 | 3,925 | 3,925 | 3,925 | +0.13% | 200 | 513億3713万 | +0.13% | 36 | 1.27 |
| 03/07 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 100 | 512億7173万 | 0% | 35.96 | 1.27 |
| 03/05 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 200 | 512億7173万 | +0.03% | 35.96 | 1.27 |
| 03/04 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 300 | 512億7173万 | +0.08% | 35.96 | 1.27 |
| 03/01 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 100 | 512億7173万 | +0.1% | 35.96 | 1.27 |
| 02/28 | 3,925 | 3,925 | 3,920 | 3,920 | 0% | 600 | 512億7173万 | +0.15% | 35.96 | 1.27 |
| 02/27 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 300 | 512億7173万 | +0.18% | 35.96 | 1.27 |
| 02/26 | 3,920 | 3,920 | 3,920 | 3,920 | -0.13% | 2,100 | 512億7173万 | +0.23% | 35.96 | 1.27 |
| 02/25 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 300 | 513億3713万 | +0.33% | 36 | 1.27 |
| 02/20 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 300 | 513億3713万 | +0.33% | 36 | 1.27 |
| 02/18 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 100 | 513億3713万 | +0.33% | 36 | 1.27 |
| 02/14 | 3,925 | 3,925 | 3,925 | 3,925 | -0.13% | 300 | 513億3713万 | +0.33% | 36 | 1.27 |
| 02/13 | 3,930 | 3,930 | 3,930 | 3,930 | +0.13% | 200 | 514億253万 | +0.46% | 36.05 | 1.27 |
| 02/12 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 200 | 513億3713万 | +0.33% | 36 | 1.27 |
| 02/07 | 3,925 | 3,925 | 3,925 | 3,925 | -0.13% | 200 | 513億3713万 | +0.33% | 36 | 1.27 |
| 02/06 | 3,930 | 3,930 | 3,930 | 3,930 | +0.13% | 200 | 514億253万 | +0.46% | 36.05 | 1.27 |
| 02/05 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 2,900 | 513億3713万 | +0.36% | 36 | 1.27 |
| 02/04 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 100 | 513億3713万 | +0.36% | 36 | 1.27 |
| 02/01 | 3,925 | 3,925 | 3,925 | 3,925 | +0.26% | 100 | 513億3713万 | +0.36% | 36 | 1.27 |
| 01/25 | 3,915 | 3,915 | 3,915 | 3,915 | -0.25% | 200 | 512億634万 | +0.1% | 35.91 | 1.27 |
| 01/24 | 3,925 | 3,925 | 3,925 | 3,925 | +0.51% | 100 | 513億3713万 | +0.36% | 36 | 1.27 |
| 01/21 | 3,905 | 3,905 | 3,905 | 3,905 | -0.26% | 100 | 510億7554万 | -0.15% | 35.82 | 1.26 |
| 01/15 | 3,915 | 3,915 | 3,915 | 3,915 | +0.38% | 2,100 | 512億634万 | +0.1% | 35.91 | 1.27 |
| 01/10 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 510億1014万 | -0.28% | 35.78 | 1.26 |
| 01/09 | 3,900 | 3,900 | 3,900 | 3,900 | -0.26% | 100 | 510億1014万 | -0.31% | 35.78 | 1.26 |
| 01/07 | 3,910 | 3,910 | 3,910 | 3,910 | +0.39% | 10,000 | 511億4094万 | -0.05% | 35.87 | 1.26 |
| 01/04 | 3,895 | 3,895 | 3,890 | 3,895 | +0.26% | 1,800 | 509億4474万 | -0.43% | 35.73 | 1.26 |
| 2018 | ||||||||||
| 12/28 | 3,885 | 3,885 | 3,885 | 3,885 | +0.13% | 200 | 508億1395万 | -0.72% | 35.64 | 1.26 |
| 12/27 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 500 | 507億4855万 | -0.87% | 35.59 | 1.25 |
| 12/26 | 3,875 | 3,880 | 3,875 | 3,880 | 0% | 3,000 | 507億4855万 | -0.89% | 35.59 | 1.25 |
| 12/25 | 3,885 | 3,885 | 3,875 | 3,880 | -0.13% | 4,900 | 507億4855万 | -0.92% | 35.59 | 1.25 |
| 12/21 | 3,925 | 3,925 | 3,885 | 3,885 | -1.27% | 3,600 | 508億1395万 | -0.82% | 35.64 | 1.26 |
| 12/20 | 3,930 | 3,935 | 3,930 | 3,935 | +0.13% | 8,200 | 514億6793万 | +0.43% | 36.1 | 1.27 |
| 12/19 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 25,000 | 514億253万 | +0.31% | 36.05 | 1.27 |
| 12/18 | 3,930 | 3,930 | 3,930 | 3,930 | +0.13% | 9,000 | 514億253万 | +0.33% | 36.05 | 1.27 |
| 12/17 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 4,000 | 513億3713万 | +0.23% | 36 | 1.27 |
| 12/14 | 3,925 | 3,930 | 3,925 | 3,925 | 0% | 3,100 | 513億3713万 | +0.36% | 36 | 1.27 |
| 12/13 | 3,925 | 3,925 | 3,925 | 3,925 | +0.13% | 27,600 | 513億3713万 | +1.5% | 36 | 1.27 |
| 12/12 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 2,600 | 512億7173万 | +3.1% | 35.96 | 1.27 |
| 12/11 | 3,920 | 3,925 | 3,920 | 3,920 | 0% | 36,500 | 512億7173万 | +5.35% | 35.96 | 1.27 |
| 12/10 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 140,200 | 512億7173万 | +8.14% | 35.96 | 1.27 |
| 12/07 | 3,925 | 3,925 | 3,920 | 3,920 | -0.13% | 109,000 | 512億7173万 | +11.11% | 35.96 | 1.27 |
| 12/06 | 3,915 | 3,925 | 3,915 | 3,925 | +0.13% | 11,700 | 513億3713万 | +14.26% | 36 | 1.27 |
| 12/05 | 3,920 | 3,920 | 3,915 | 3,920 | 0% | 5,800 | 512億7173万 | +17.4% | 35.96 | 1.27 |
| 12/04 | 3,920 | 3,920 | 3,915 | 3,920 | +0.13% | 21,400 | 512億7173万 | +20.99% | 35.96 | 1.27 |
| 12/03 | 3,915 | 3,920 | 3,915 | 3,915 | 0% | 31,200 | 512億634万 | +24.56% | 35.91 | 1.27 |
| 11/30 | 3,915 | 3,915 | 3,915 | 3,915 | 0% | 4,300 | 512億634万 | +28.53% | 35.91 | 1.27 |
| 11/29 | 3,915 | 3,915 | 3,910 | 3,915 | 0% | 53,800 | 512億634万 | +32.71% | 35.91 | 1.27 |
| 11/28 | 3,910 | 3,915 | 3,910 | 3,915 | +0.13% | 89,700 | 512億634万 | +37.27% | 35.91 | 1.27 |
| 11/27 | 3,915 | 3,920 | 3,910 | 3,910 | 0% | 99,500 | 511億4094万 | +41.92% | 35.87 | 1.26 |
| 11/26 | 3,915 | 3,915 | 3,910 | 3,910 | -0.13% | 137,000 | 511億4094万 | +47.21% | 35.87 | 1.26 |
| 11/22 | 3,915 | 3,915 | 3,910 | 3,915 | +0.13% | 29,900 | 512億634万 | +52.99% | 35.91 | 1.27 |
| 11/21 | 3,910 | 3,915 | 3,910 | 3,910 | 0% | 31,400 | 511億4094万 | +58.94% | 35.87 | 1.26 |
| 11/20 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 66,100 | 511億4094万 | +65.61% | 35.87 | 1.26 |
| 11/19 | 3,915 | 3,915 | 3,910 | 3,910 | 0% | 45,100 | 511億4094万 | +72.78% | 35.87 | 1.26 |
| 11/16 | 3,915 | 3,915 | 3,910 | 3,910 | 0% | 34,700 | 511億4094万 | +80.68% | 35.87 | 1.26 |
| 11/15 | 3,915 | 3,915 | 3,910 | 3,910 | -0.13% | 44,200 | 511億4094万 | +89.25% | 35.87 | 1.26 |
| 11/14 | 3,915 | 3,920 | 3,915 | 3,915 | +0.13% | 87,000 | 512億634万 | +98.83% | 35.91 | 1.27 |
| 11/13 | 3,915 | 3,920 | 3,910 | 3,910 | 0% | 172,800 | 511億4094万 | +108.98% | 35.87 | 1.26 |
| 11/12 | 3,910 | 3,915 | 3,910 | 3,910 | +2.62% | 187,300 | 511億4094万 | +120.41% | 35.87 | 1.26 |
| 11/09 | 3,810 | 3,810 | 3,810 | 3,810 | +35.73% | 2,700 | 498億3299万 | +127.06% | 34.95 | 1.23 |
| 11/08 | 2,807 | 2,807 | 2,807 | 2,807 | +21.67% | 200 | 367億1422万 | +77.21% | 25.75 | 0.91 |
| 11/07 | 2,307 | 2,307 | 2,307 | 2,307 | +20.98% | 500 | 301億7446万 | +50.59% | 21.16 | 0.75 |
| 11/06 | 1,907 | 1,907 | 1,907 | 1,907 | +26.54% | 1,100 | 249億4265万 | +27.13% | 17.49 | 0.62 |
| 11/05 | 1,505 | 1,520 | 1,505 | 1,507 | +0.13% | 3,400 | 197億1084万 | +1.62% | 13.82 | 0.49 |
| 11/02 | 1,538 | 1,538 | 1,505 | 1,505 | -5.05% | 300 | 196億8468万 | +1.48% | 13.81 | 0.49 |
| 11/01 | 1,555 | 1,585 | 1,555 | 1,585 | +4.62% | 2,200 | 207億3104万 | +6.95% | 14.54 | 0.51 |
| 10/31 | 1,515 | 1,515 | 1,515 | 1,515 | +3.27% | 700 | 198億1548万 | +2.5% | 13.9 | 0.49 |
| 10/29 | 1,470 | 1,476 | 1,467 | 1,467 | -0.61% | 300 | 191億8766万 | -0.68% | 13.46 | 0.47 |
| 10/26 | 1,475 | 1,505 | 1,475 | 1,476 | -1.93% | 3,500 | 193億537万 | -0.07% | 13.54 | 0.48 |
| 10/25 | 1,505 | 1,505 | 1,500 | 1,505 | +0.33% | 2,300 | 196億8468万 | +1.96% | 13.81 | 0.49 |
| 10/24 | 1,465 | 1,500 | 1,465 | 1,500 | +1.35% | 3,200 | 196億1928万 | +1.76% | 13.76 | 0.48 |
| 10/23 | 1,481 | 1,485 | 1,480 | 1,480 | 0% | 1,300 | 193億5769万 | +0.48% | 13.58 | 0.48 |
| 10/22 | 1,475 | 1,480 | 1,475 | 1,480 | +2% | 300 | 193億5769万 | +0.54% | 13.58 | 0.48 |
| 10/19 | 1,440 | 1,451 | 1,440 | 1,451 | -0.96% | 300 | 189億7839万 | -1.29% | 13.31 | 0.47 |
| 10/17 | 1,451 | 1,465 | 1,451 | 1,465 | +1.03% | 400 | 191億6150万 | -0.41% | 13.44 | 0.47 |
| 10/16 | 1,435 | 1,450 | 1,435 | 1,450 | +1.05% | 1,500 | 189億6531万 | -1.43% | 13.3 | 0.47 |
| 10/15 | 1,432 | 1,435 | 1,432 | 1,435 | -1.85% | 3,100 | 187億6911万 | -2.51% | 13.16 | 0.46 |
| 10/12 | 1,490 | 1,490 | 1,460 | 1,462 | +2.24% | 1,500 | 191億2226万 | -0.81% | 13.41 | 0.47 |
| 10/11 | 1,432 | 1,432 | 1,430 | 1,430 | -2.05% | 700 | 187億372万 | -3.05% | 13.12 | 0.46 |
| 10/10 | 1,460 | 1,460 | 1,460 | 1,460 | -1.35% | 200 | 190億9610万 | -1.15% | 13.39 | 0.47 |
| 10/09 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | 193億5769万 | +0.2% | 13.58 | 0.48 |
| 10/05 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | 193億5769万 | +0.2% | 13.58 | 0.48 |
| 10/04 | 1,470 | 1,480 | 1,470 | 1,480 | -1% | 300 | 193億5769万 | +0.2% | 13.58 | 0.48 |
| 10/02 | 1,495 | 1,495 | 1,495 | 1,495 | +1.36% | 100 | 195億5388万 | +1.29% | 13.71 | 0.48 |
| 10/01 | 1,475 | 1,475 | 1,475 | 1,475 | -1.67% | 100 | 192億9229万 | +0.07% | 13.53 | 0.48 |
| 09/28 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,000 | 196億1928万 | +1.83% | 13.76 | 0.48 |
| 09/27 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 700 | 196億1928万 | +1.9% | 13.76 | 0.48 |
| 09/26 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 3,100 | 196億1928万 | +2.04% | 13.76 | 0.48 |
| 09/25 | 1,480 | 1,500 | 1,465 | 1,500 | +1.35% | 4,900 | 196億1928万 | +2.25% | 13.76 | 0.48 |
| 09/21 | 1,480 | 1,480 | 1,475 | 1,480 | -0.54% | 1,100 | 193億5769万 | +0.95% | 13.58 | 0.47 |
| 09/20 | 1,484 | 1,488 | 1,480 | 1,488 | +0.54% | 1,000 | 194億6233万 | +1.57% | 13.65 | 0.47 |
| 09/19 | 1,480 | 1,480 | 1,480 | 1,480 | +0.34% | 400 | 193億5769万 | +1.09% | 13.58 | 0.47 |
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 | 2,420 6/21 5/2 | 1,360 3/17 | 24,700 10/5 | - | - | +6.31% 5/9 | -12.15% 8/22 |
| 2009年 3月期 | 1,491 6/25 | 830 10/28 | 19,500 11/25 | - | - | +24.77% 12/25 | -25.59% 10/8 |
| 2010年 3月期 | 1,340 8/25 | 950 12/16 | 37,000 11/25 | - | - | +15.65% 3/15 | -14.46% 11/9 |
| 2011年 3月期 | 1,195 4/26 | 661 8/26 | 27,200 1/18 | 156億3003万 | 86億4556万 | +18.3% 3/2 | -16.21% 8/25 |
| 2012年 3月期 | 1,150 5/30 5/25 | 681 11/28 | 35,000 8/11 | 150億4145万 | 89億715万 | +13.06% 2/6 | -13.15% 5/18 |
| 2013年 3月期 | 960 12/27 12/25 | 679 11/16 | 25,600 7/25 | 125億5634万 | 88億8099万 | +26.62% 12/25 | -14.86% 5/21 |
| 2014年 3月期 | 1,204 12/3 | 865 4/4 | 31,400 8/2 | 157億4774万 | 113億1378万 | +10.6% 7/4 | -7.08% 4/17 |
| 2015年 3月期 | 1,318 3/25 | 960 5/21 | 31,500 1/22 | 172億3881万 | 125億5634万 | +8.78% 1/5 | -3.22% 10/10 |
| 2016年 3月期 | 1,520 7/24 | 1,115 12/28 | 36,300 6/5 | 198億8087万 | 145億8367万 | +8.84% 5/27 | -11.32% 8/25 |
| 2017年 3月期 | 1,299 4/25 | 980 11/24 | 16,200 11/11 | 169億9030万 | 128億1793万 | +10.52% 1/27 | -12.5% 8/18 |
| 2018年 3月期 | 1,577 12/25 | 1,045 4/10 | 72,900 2/15 | 206億2641万 | 136億6810万 | +14.2% 7/25 | -5.32% 3/26 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -75%（0.25倍）
- 1998/12/30 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/30
- 59%（1.59倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 85%（1.85倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- 28%（1.28倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/25 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/28 vs 2009/12/25
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/28
- -17%（0.83倍）
- 2012/12/27 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/27
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/28 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/29 vs 2015/12/28
- -14%（0.86倍）
- 2017/12/28 vs 2016/12/29
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/28
- 154%（2.54倍）