株価チャート
株価
8/2
- 前日 (8/1)
- 984
- 始値
- 982
- 高値
- 985
- 安値
- 982
- 終値 ±0%
- 984
- 出来高 +42.04%
- 151,700
乖離率
- 株価(5日)
移動平均値 - +0.1%
983 - 株価(25日)
移動平均値 - +0.1%
983 - 出来高(5日)
移動平均値 - +22.91%
123,420
2019/03/06~2019/08/02
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 | ||||||||||
08/02 | 982 | 985 | 982 | 984 | 0% | 151,700 | 332億5092万 | +0.1% | 10.18 | 1.31 |
08/01 | 982 | 984 | 981 | 984 | +0.2% | 106,800 | 332億5092万 | +0.1% | 10.18 | 1.31 |
07/31 | 982 | 982 | 981 | 982 | 0% | 65,700 | 331億8333万 | -0.1% | 10.16 | 1.31 |
07/30 | 983 | 983 | 981 | 982 | -0.2% | 98,800 | 331億8333万 | -0.1% | 10.16 | 1.31 |
07/29 | 983 | 984 | 982 | 984 | 0% | 194,100 | 332億5092万 | +0.1% | 10.18 | 1.31 |
07/26 | 983 | 984 | 982 | 984 | 0% | 55,600 | 332億5092万 | +0.1% | 10.18 | 1.31 |
07/25 | 983 | 984 | 982 | 984 | +0.2% | 155,100 | 332億5092万 | +0.1% | 10.18 | 1.31 |
07/24 | 983 | 985 | 982 | 982 | -0.1% | 69,000 | 331億8333万 | -0.1% | 10.16 | 1.31 |
07/23 | 983 | 984 | 983 | 983 | -0.1% | 10,900 | 332億1712万 | 0% | 10.17 | 1.31 |
07/22 | 983 | 984 | 983 | 984 | 0% | 3,700 | 332億5092万 | +0.1% | 10.18 | 1.31 |
07/19 | 983 | 984 | 983 | 984 | 0% | 6,600 | 332億5092万 | +0.1% | 10.18 | 1.31 |
07/18 | 984 | 984 | 983 | 984 | -0.1% | 4,500 | 332億5092万 | +0.1% | 10.18 | 1.31 |
07/17 | 984 | 985 | 983 | 985 | +0.1% | 4,800 | 332億8471万 | +0.31% | 10.19 | 1.31 |
07/16 | 984 | 984 | 983 | 984 | +0.1% | 16,500 | 332億5092万 | +0.2% | 10.18 | 1.31 |
07/12 | 983 | 984 | 982 | 983 | +0.1% | 79,600 | 332億1712万 | +0.1% | 10.17 | 1.31 |
07/11 | 982 | 984 | 982 | 982 | 0% | 119,100 | 331億8333万 | 0% | 10.16 | 1.31 |
07/10 | 982 | 984 | 982 | 982 | -0.2% | 71,400 | 331億8333万 | 0% | 10.16 | 1.31 |
07/09 | 982 | 984 | 981 | 984 | +0.2% | 125,300 | 332億5092万 | +0.1% | 10.18 | 1.31 |
07/08 | 982 | 983 | 982 | 982 | 0% | 5,000 | 331億8333万 | -0.1% | 10.16 | 1.31 |
07/05 | 983 | 983 | 982 | 982 | -0.1% | 3,700 | 331億8333万 | -0.1% | 10.16 | 1.31 |
07/04 | 983 | 983 | 982 | 983 | +0.1% | 1,100 | 332億1712万 | 0% | 10.17 | 1.31 |
07/03 | 982 | 983 | 982 | 982 | 0% | 6,400 | 331億8333万 | -0.1% | 10.16 | 1.31 |
07/02 | 982 | 983 | 982 | 982 | 0% | 7,900 | 331億8333万 | -0.1% | 10.16 | 1.31 |
07/01 | 982 | 983 | 981 | 982 | 0% | 15,400 | 331億8333万 | -0.1% | 10.16 | 1.31 |
06/28 | 982 | 982 | 981 | 982 | -0.1% | 19,200 | 331億8333万 | -0.1% | 10.16 | 1.31 |
06/27 | 982 | 983 | 982 | 983 | +0.1% | 8,200 | 332億1712万 | 0% | 10.17 | 1.31 |
06/26 | 982 | 983 | 982 | 982 | 0% | 26,300 | 331億8333万 | -0.1% | 10.16 | 1.31 |
06/25 | 984 | 984 | 982 | 982 | -0.2% | 2,000 | 331億8333万 | -0.1% | 10.16 | 1.31 |
06/24 | 981 | 984 | 981 | 984 | +0.31% | 34,500 | 332億5092万 | +0.1% | 10.18 | 1.31 |
06/21 | 983 | 983 | 981 | 981 | -0.2% | 36,700 | 331億4954万 | -0.2% | 10.15 | 1.31 |
06/20 | 983 | 984 | 982 | 983 | +0.1% | 3,700 | 332億1712万 | 0% | 10.17 | 1.31 |
06/19 | 983 | 984 | 982 | 982 | +0.1% | 7,700 | 331億8333万 | -0.1% | 10.16 | 1.31 |
06/18 | 984 | 984 | 981 | 981 | -0.2% | 8,800 | 331億4954万 | -0.2% | 10.15 | 1.31 |
06/17 | 981 | 984 | 980 | 983 | +0.2% | 113,800 | 332億1712万 | 0% | 10.17 | 1.31 |
06/14 | 983 | 983 | 981 | 981 | -0.1% | 145,900 | 331億4954万 | -0.2% | 10.15 | 1.31 |
06/13 | 982 | 984 | 982 | 982 | 0% | 7,300 | 331億8333万 | -0.1% | 10.16 | 1.31 |
06/12 | 984 | 984 | 982 | 982 | -0.2% | 4,400 | 331億8333万 | -0.1% | 10.16 | 1.31 |
06/11 | 983 | 984 | 983 | 984 | +0.1% | 5,800 | 332億5092万 | +0.1% | 10.18 | 1.31 |
06/10 | 984 | 984 | 983 | 983 | 0% | 7,400 | 332億1712万 | 0% | 10.17 | 1.31 |
06/07 | 984 | 984 | 982 | 983 | -0.1% | 48,900 | 332億1712万 | 0% | 10.17 | 1.31 |
06/06 | 983 | 984 | 983 | 984 | 0% | 3,500 | 332億5092万 | +0.1% | 10.18 | 1.31 |
06/05 | 984 | 985 | 983 | 984 | 0% | 26,900 | 332億5092万 | +0.1% | 10.18 | 1.31 |
06/04 | 983 | 984 | 983 | 984 | +0.1% | 5,900 | 332億5092万 | +0.1% | 10.18 | 1.31 |
06/03 | 983 | 984 | 982 | 983 | 0% | 6,600 | 332億1712万 | 0% | 10.17 | 1.31 |
05/31 | 983 | 983 | 982 | 983 | +0.1% | 30,200 | 332億1712万 | 0% | 10.17 | 1.31 |
05/30 | 982 | 983 | 982 | 982 | 0% | 34,100 | 331億8333万 | -0.1% | 10.16 | 1.31 |
05/29 | 982 | 983 | 982 | 982 | 0% | 59,900 | 331億8333万 | -0.1% | 10.16 | 1.31 |
05/28 | 984 | 984 | 982 | 982 | -0.1% | 4,600 | 331億8333万 | -0.1% | 10.16 | 1.31 |
05/27 | 983 | 984 | 983 | 983 | 0% | 15,700 | 332億1712万 | 0% | 10.17 | 1.31 |
05/24 | 983 | 984 | 982 | 983 | 0% | 17,800 | 332億1712万 | 0% | 10.17 | 1.31 |
05/23 | 983 | 984 | 982 | 983 | 0% | 25,300 | 332億1712万 | 0% | 10.17 | 1.31 |
05/22 | 983 | 984 | 983 | 983 | 0% | 23,100 | 332億1712万 | -0.1% | 10.17 | 1.31 |
05/21 | 984 | 984 | 983 | 983 | 0% | 11,600 | 332億1712万 | -0.1% | 10.17 | 1.31 |
05/20 | 983 | 985 | 983 | 983 | 0% | 4,600 | 332億1712万 | -0.1% | 10.17 | 1.31 |
05/17 | 985 | 985 | 983 | 983 | -0.2% | 19,300 | 332億1712万 | -0.1% | 10.17 | 1.31 |
05/16 | 983 | 985 | 983 | 985 | +0.2% | 20,000 | 332億8471万 | +0.1% | 10.19 | 1.31 |
05/15 | 984 | 986 | 983 | 983 | 0% | 38,800 | 332億1712万 | -0.1% | 10.17 | 1.31 |
05/14 | 984 | 985 | 982 | 983 | 0% | 75,400 | 332億1712万 | -0.1% | 10.17 | 1.31 |
05/13 | 984 | 984 | 983 | 983 | -0.1% | 29,700 | 332億1712万 | -0.1% | 10.17 | 1.31 |
05/10 | 983 | 984 | 982 | 984 | +0.1% | 113,100 | 332億5092万 | 0% | 10.18 | 1.31 |
05/09 | 982 | 984 | 981 | 983 | +0.1% | 124,600 | 332億1712万 | -0.1% | 10.17 | 1.31 |
05/08 | 982 | 983 | 981 | 982 | 0% | 206,500 | 331億8333万 | -0.2% | 10.16 | 1.31 |
05/07 | 983 | 984 | 982 | 982 | 0% | 69,900 | 331億8333万 | -0.3% | 10.16 | 1.31 |
04/26 | 981 | 984 | 981 | 982 | +0.2% | 268,400 | 331億8333万 | -0.3% | 10.16 | 1.31 |
04/25 | 984 | 986 | 980 | 980 | -0.2% | 575,300 | 331億1575万 | -0.51% | 10.14 | 1.31 |
04/24 | 984 | 984 | 982 | 982 | -0.1% | 58,700 | 331億8333万 | -0.3% | 10.16 | 1.31 |
04/23 | 983 | 984 | 983 | 983 | 0% | 36,100 | 332億1712万 | -0.2% | 10.17 | 1.31 |
04/22 | 983 | 984 | 983 | 983 | 0% | 69,600 | 332億1712万 | -0.2% | 10.17 | 1.31 |
04/19 | 983 | 984 | 983 | 983 | +0.1% | 86,900 | 332億1712万 | -0.2% | 10.17 | 1.31 |
04/18 | 983 | 983 | 981 | 982 | -0.1% | 126,000 | 331億8333万 | -0.3% | 10.16 | 1.31 |
04/17 | 983 | 984 | 982 | 983 | +0.1% | 54,700 | 332億1712万 | -0.2% | 10.17 | 1.31 |
04/16 | 983 | 984 | 980 | 982 | 0% | 254,000 | 331億8333万 | -0.3% | 10.16 | 1.31 |
04/15 | 983 | 986 | 982 | 982 | 0% | 227,900 | 331億8333万 | -0.3% | 10.16 | 1.31 |
04/12 | 992 | 993 | 982 | 982 | -1.7% | 170,800 | 331億8333万 | -0.3% | 10.16 | 1.31 |
04/11 | 1,008 | 1,010 | 992 | 999 | -0.2% | 84,500 | 337億5779万 | +1.42% | 10.34 | 1.33 |
04/10 | 982 | 1,011 | 982 | 1,001 | +1.93% | 176,300 | 338億2537万 | +1.73% | 10.36 | 1.33 |
04/09 | 983 | 983 | 982 | 982 | -0.1% | 30,400 | 331億8333万 | -0.2% | 10.16 | 1.31 |
04/08 | 984 | 984 | 982 | 983 | -0.1% | 43,500 | 332億1712万 | -0.1% | 10.17 | 1.31 |
04/05 | 984 | 986 | 984 | 984 | 0% | 25,900 | 332億5092万 | 0% | 10.18 | 1.31 |
04/04 | 986 | 986 | 984 | 984 | -0.2% | 26,300 | 332億5092万 | +0.1% | 10.18 | 1.31 |
04/03 | 984 | 986 | 984 | 986 | +0.1% | 34,700 | 333億1850万 | +0.31% | 10.2 | 1.31 |
04/02 | 985 | 986 | 985 | 985 | +0.1% | 54,100 | 332億8471万 | +0.2% | 10.19 | 1.31 |
04/01 | 985 | 986 | 984 | 984 | 0% | 59,600 | 332億5092万 | +0.1% | 10.18 | 1.31 |
03/29 | 984 | 986 | 984 | 984 | 0% | 240,400 | 332億5092万 | +0.1% | 10.18 | 1.31 |
03/28 | 984 | 985 | 984 | 984 | -0.1% | 128,300 | 332億5092万 | +0.1% | 10.18 | 1.31 |
03/27 | 985 | 986 | 984 | 985 | -0.1% | 87,100 | 332億8471万 | +0.2% | 10.19 | 1.31 |
03/26 | 984 | 986 | 983 | 986 | +0.31% | 237,200 | 333億1850万 | +0.31% | 10.2 | 1.31 |
03/25 | 984 | 985 | 983 | 983 | -0.3% | 265,500 | 332億1712万 | 0% | 10.17 | 1.31 |
03/22 | 985 | 986 | 984 | 986 | +0.2% | 111,000 | 333億1850万 | +0.31% | 10.2 | 1.31 |
03/20 | 983 | 985 | 983 | 984 | +0.1% | 304,700 | 332億5092万 | +0.2% | 10.18 | 1.31 |
03/19 | 985 | 985 | 983 | 983 | -0.41% | 293,100 | 332億1712万 | +0.1% | 10.17 | 1.31 |
03/18 | 984 | 987 | 983 | 987 | +0.3% | 168,400 | 333億5229万 | +0.51% | 10.22 | 1.32 |
03/15 | 983 | 984 | 983 | 984 | +0.1% | 150,700 | 332億5092万 | +0.2% | 10.18 | 1.31 |
03/14 | 983 | 984 | 982 | 983 | +0.1% | 227,800 | 332億1712万 | +0.1% | 10.17 | 1.31 |
03/13 | 983 | 983 | 982 | 982 | 0% | 65,200 | 331億8333万 | 0% | 10.16 | 1.31 |
03/12 | 983 | 983 | 982 | 982 | 0% | 212,200 | 331億8333万 | 0% | 10.16 | 1.31 |
03/11 | 982 | 983 | 982 | 982 | 0% | 174,900 | 331億8333万 | 0% | 10.16 | 1.31 |
03/08 | 983 | 983 | 982 | 982 | 0% | 94,000 | 331億8333万 | 0% | 10.16 | 1.31 |
03/07 | 982 | 983 | 982 | 982 | 0% | 68,900 | 331億8333万 | 0% | 10.16 | 1.31 |
03/06 | 982 | 983 | 982 | 982 | 0% | 148,000 | 331億8333万 | 0% | 10.16 | 1.31 |
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 11月期 | 840 1/30 | 435 11/20 | 485,700 7/18 | - | - | +17.49% 11/30 | -20.6% 8/17 |
2008年 11月期 | 945 6/26 | 333 1/22 | 924,900 7/18 | - | - | +28.77% 5/19 | -31.35% 12/24 |
2009年 11月期 | 529 10/15 | 219 2/24 | 1,032,300 2/26 | - | - | +43.92% 4/22 | -20.93% 2/23 |
2010年 11月期 | 932 4/26 | 410 12/1 | 1,601,200 1/19 | - | - | +24.73% 3/17 | -16.5% 5/25 |
2011年 11月期 | 788 1/14 | 499 8/23 | 1,330,800 1/17 | 252億1206万 | 159億6550万 | +15.8% 7/8 | -26.71% 3/15 |
2012年 11月期 | 729 3/28 | 311 11/14 | 790,600 6/26 | 233億2435万 | 99億5044万 | +24.49% 12/3 | -17.71% 5/28 |
2013年 11月期 | 935 5/22 | 397 12/3 | 1,546,900 10/16 | 299億1532万 | 127億201万 | +38.96% 2/4 | -16.73% 6/14 |
2014年 11月期 | 835 1/14 | 552 3/25 | 1,761,200 1/15 | 267億1624万 | 176億6151万 | +11.72% 1/14 | -12.3% 1/28 |
2015年 11月期 | 857 5/27 | 631 8/25 | 965,500 5/27 | 280億4869万 | 170億1106万 | +8.79% 9/30 | -9.15% 8/25 |
2016年 11月期 | 752 12/11 12/1 | 593 1/21 | 321,500 1/15 | 210億2615万 | 168億3138万 | +8.06% 9/1 | -14.55% 1/15 |
2017年 11月期 | 900 10/26 | 701 4/14 4/13 他2件 | 7,216,800 10/26 | 288億3561万 | 207億3828万 | +10.5% 1/26 | -6.56% 2/7 |
2018年 12月期 | 997 11/30 | 680 2/9 | 2,432,400 12/26 | 336億9021万 | 219億7019万 | +27.5% 11/8 | -6.88% 2/8 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 63%(1.63倍)
- 1985/12/28 vs 1984/12/28
- -9%(0.91倍)
- 1986/12/27 vs 1985/12/28
- 14%(1.14倍)
- 1987/12/28 vs 1986/12/27
- -6%(0.94倍)
- 1988/12/28 vs 1987/12/28
- 31%(1.31倍)
- 1989/12/27 vs 1988/12/28
- -2%(0.98倍)
- 1990/12/28 vs 1989/12/27
- -16%(0.84倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/25 vs 1991/12/30
- -55%(0.45倍)
- 1993/12/24 vs 1992/12/25
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/24
- 50%(1.5倍)
- 1995/12/28 vs 1994/12/30
- -22%(0.78倍)
- 1996/12/30 vs 1995/12/28
- -4%(0.96倍)
- 1997/12/29 vs 1996/12/30
- -19%(0.81倍)
- 1998/12/30 vs 1997/12/29
- -38%(0.62倍)
- 1999/12/30 vs 1998/12/30
- 19%(1.19倍)
- 2000/12/29 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- 3%(1.03倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- 85%(1.85倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/30
- 84%(1.84倍)
- 2010/12/30 vs 2009/12/30
- 44%(1.44倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- -28%(0.72倍)
- 2013/12/30 vs 2012/12/28
- 71%(1.71倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- 28%(1.28倍)