株価チャート
株価
3/27
- 前日 (3/26)
- 1,579
- 始値
- 1,579
- 高値
- 1,597
- 安値
- 1,576
- 終値 +1.14%
- 1,597
- 出来高 +102.56%
- 63,400
乖離率
- 株価(5日)
移動平均値 - +1.14%
1,579 - 株価(25日)
移動平均値 - +0.31%
1,592 - 出来高(5日)
移動平均値 - +25.94%
50,340
2019/10/29~2020/03/27
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
03/27 | 1,579 | 1,597 | 1,576 | 1,597 | +1.14% | 63,400 | 145億1154万 | +0.31% | 11.25 | 0.57 |
03/26 | 1,571 | 1,588 | 1,571 | 1,579 | +0.57% | 31,300 | 143億4798万 | -0.82% | 11.12 | 0.57 |
03/25 | 1,571 | 1,579 | 1,565 | 1,570 | -0.25% | 94,600 | 142億6620万 | -1.38% | 11.06 | 0.56 |
03/24 | 1,576 | 1,590 | 1,570 | 1,574 | -0.13% | 31,500 | 143億255万 | -1.19% | 11.09 | 0.57 |
03/23 | 1,570 | 1,592 | 1,569 | 1,576 | -0.63% | 30,900 | 143億2072万 | -1.13% | 11.1 | 0.57 |
03/19 | 1,589 | 1,589 | 1,580 | 1,586 | -0.19% | 20,900 | 144億1159万 | -0.56% | 11.17 | 0.57 |
03/18 | 1,590 | 1,590 | 1,583 | 1,589 | -0.13% | 69,100 | 144億3885万 | -0.44% | 11.2 | 0.57 |
03/17 | 1,593 | 1,593 | 1,585 | 1,591 | -0.25% | 47,800 | 144億5702万 | -0.31% | 11.21 | 0.57 |
03/16 | 1,590 | 1,596 | 1,590 | 1,595 | -0.06% | 20,900 | 144億9337万 | -0.06% | 11.24 | 0.57 |
03/13 | 1,594 | 1,596 | 1,594 | 1,596 | +0.06% | 24,700 | 145億246万 | 0% | 11.24 | 0.57 |
03/12 | 1,597 | 1,597 | 1,594 | 1,595 | -0.13% | 23,700 | 144億9337万 | -0.06% | 11.24 | 0.57 |
03/11 | 1,596 | 1,597 | 1,595 | 1,597 | 0% | 36,700 | 145億1154万 | +0.06% | 11.25 | 0.57 |
03/10 | 1,595 | 1,597 | 1,595 | 1,597 | +0.06% | 20,500 | 145億1154万 | +0.06% | 11.25 | 0.57 |
03/09 | 1,596 | 1,598 | 1,594 | 1,596 | -0.06% | 30,900 | 145億246万 | 0% | 11.24 | 0.57 |
03/06 | 1,597 | 1,597 | 1,596 | 1,597 | -0.13% | 9,700 | 145億1154万 | +0.06% | 11.25 | 0.57 |
03/05 | 1,596 | 1,599 | 1,595 | 1,599 | +0.19% | 18,300 | 145億2972万 | +0.19% | 11.27 | 0.58 |
03/04 | 1,596 | 1,599 | 1,594 | 1,596 | 0% | 33,300 | 145億246万 | 0% | 11.24 | 0.57 |
03/03 | 1,596 | 1,598 | 1,594 | 1,596 | 0% | 19,000 | 145億246万 | 0% | 11.24 | 0.57 |
03/02 | 1,596 | 1,598 | 1,596 | 1,596 | 0% | 21,000 | 145億246万 | 0% | 11.24 | 0.57 |
02/28 | 1,596 | 1,598 | 1,596 | 1,596 | -0.06% | 21,400 | 145億246万 | 0% | 11.24 | 0.57 |
02/27 | 1,596 | 1,598 | 1,596 | 1,597 | +0.13% | 53,400 | 145億1154万 | +0.06% | 11.25 | 0.57 |
02/26 | 1,596 | 1,597 | 1,595 | 1,595 | -0.13% | 37,400 | 144億9337万 | -0.06% | 11.24 | 0.57 |
02/25 | 1,596 | 1,598 | 1,596 | 1,597 | +0.13% | 45,300 | 145億1154万 | +0.06% | 11.25 | 0.57 |
02/21 | 1,596 | 1,598 | 1,595 | 1,595 | 0% | 50,500 | 144億9337万 | -0.06% | 11.24 | 0.57 |
02/20 | 1,596 | 1,599 | 1,593 | 1,595 | -0.06% | 30,200 | 144億9337万 | -0.06% | 11.24 | 0.57 |
02/19 | 1,596 | 1,598 | 1,589 | 1,596 | +0.31% | 189,100 | 145億246万 | 0% | 11.24 | 0.57 |
02/18 | 1,596 | 1,596 | 1,585 | 1,591 | -0.06% | 98,600 | 144億5702万 | -0.31% | 11.21 | 0.57 |
02/17 | 1,598 | 1,600 | 1,577 | 1,592 | -0.69% | 229,000 | 144億6611万 | -0.25% | 11.22 | 0.57 |
02/14 | 1,598 | 1,603 | 1,598 | 1,603 | +0.25% | 11,900 | 145億6606万 | +0.44% | 11.29 | 0.58 |
02/13 | 1,597 | 1,600 | 1,597 | 1,599 | +0.13% | 30,500 | 145億2972万 | +0.25% | 11.27 | 0.58 |
02/12 | 1,597 | 1,599 | 1,597 | 1,597 | 0% | 16,000 | 145億1154万 | +0.13% | 11.25 | 0.57 |
02/10 | 1,596 | 1,598 | 1,596 | 1,597 | +0.06% | 10,000 | 145億1154万 | +0.13% | 11.25 | 0.57 |
02/07 | 1,596 | 1,598 | 1,596 | 1,596 | 0% | 3,800 | 145億246万 | +0.06% | 11.24 | 0.57 |
02/06 | 1,596 | 1,598 | 1,596 | 1,596 | 0% | 19,300 | 145億246万 | +0.13% | 11.24 | 0.57 |
02/05 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 30,200 | 145億246万 | +0.13% | 11.24 | 0.57 |
02/04 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 18,700 | 145億246万 | +0.13% | 11.24 | 0.57 |
02/03 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 11,500 | 145億246万 | +0.13% | 11.24 | 0.57 |
01/31 | 1,596 | 1,598 | 1,596 | 1,596 | -0.06% | 20,100 | 145億246万 | +0.13% | 11.24 | 0.57 |
01/30 | 1,598 | 1,599 | 1,596 | 1,597 | 0% | 35,600 | 145億1154万 | +0.25% | 11.25 | 0.57 |
01/29 | 1,596 | 1,599 | 1,596 | 1,597 | +0.06% | 16,500 | 145億1154万 | +0.25% | 11.25 | 0.57 |
01/28 | 1,596 | 1,597 | 1,595 | 1,596 | 0% | 28,100 | 145億246万 | +0.19% | 11.24 | 0.57 |
01/27 | 1,596 | 1,597 | 1,595 | 1,596 | 0% | 28,400 | 145億246万 | +0.19% | 11.24 | 0.57 |
01/24 | 1,596 | 1,597 | 1,596 | 1,596 | +0.06% | 5,800 | 145億246万 | +0.25% | 11.24 | 0.57 |
01/23 | 1,595 | 1,597 | 1,595 | 1,595 | 0% | 31,000 | 144億9337万 | +0.19% | 11.24 | 0.57 |
01/22 | 1,597 | 1,597 | 1,595 | 1,595 | 0% | 7,200 | 144億9337万 | +0.19% | 11.24 | 0.57 |
01/21 | 1,595 | 1,597 | 1,594 | 1,595 | -0.06% | 16,600 | 144億9337万 | +0.19% | 11.24 | 0.57 |
01/20 | 1,593 | 1,598 | 1,593 | 1,596 | +0.19% | 17,200 | 145億246万 | +0.31% | 11.24 | 0.57 |
01/17 | 1,593 | 1,595 | 1,593 | 1,593 | -0.06% | 29,900 | 144億7520万 | +0.95% | 11.22 | 0.57 |
01/16 | 1,593 | 1,594 | 1,592 | 1,594 | +0.06% | 12,900 | 144億8428万 | +1.98% | 11.23 | 0.57 |
01/15 | 1,593 | 1,595 | 1,592 | 1,593 | +0.06% | 25,300 | 144億7520万 | +2.84% | 11.22 | 0.57 |
01/14 | 1,592 | 1,593 | 1,591 | 1,592 | 0% | 21,200 | 144億6611万 | +3.78% | 11.22 | 0.57 |
01/10 | 1,596 | 1,596 | 1,591 | 1,592 | -0.25% | 23,500 | 144億6611万 | +4.74% | 11.22 | 0.57 |
01/09 | 1,597 | 1,597 | 1,592 | 1,596 | +0.31% | 11,200 | 145億246万 | +5.91% | 11.24 | 0.57 |
01/08 | 1,591 | 1,595 | 1,589 | 1,591 | 0% | 57,100 | 144億5702万 | +6.64% | 11.21 | 0.57 |
01/07 | 1,591 | 1,593 | 1,591 | 1,591 | 0% | 28,500 | 144億5702万 | +7.65% | 11.21 | 0.57 |
01/06 | 1,591 | 1,594 | 1,590 | 1,591 | 0% | 27,300 | 144億5702万 | +8.6% | 11.21 | 0.57 |
2019 | ||||||||||
12/30 | 1,592 | 1,593 | 1,591 | 1,591 | -0.25% | 14,500 | 144億5702万 | +9.57% | 11.21 | 0.57 |
12/27 | 1,595 | 1,595 | 1,592 | 1,595 | +0.13% | 19,400 | 144億9337万 | +10.76% | 11.24 | 0.57 |
12/26 | 1,590 | 1,596 | 1,590 | 1,593 | +0.31% | 12,200 | 144億7520万 | +11.55% | 11.22 | 0.57 |
12/25 | 1,591 | 1,594 | 1,587 | 1,588 | -0.25% | 76,300 | 144億2976万 | +12.23% | 11.19 | 0.57 |
12/24 | 1,590 | 1,598 | 1,587 | 1,592 | +0.13% | 85,100 | 144億6611万 | +13.63% | 11.22 | 0.57 |
12/23 | 1,591 | 1,592 | 1,589 | 1,590 | 0% | 18,000 | 144億4794万 | +14.55% | 11.2 | 0.57 |
12/20 | 1,590 | 1,593 | 1,589 | 1,590 | -0.06% | 15,000 | 144億4794万 | +15.64% | 11.2 | 0.57 |
12/19 | 1,586 | 1,602 | 1,584 | 1,591 | +0.38% | 105,600 | 144億5702万 | +16.81% | 11.21 | 0.57 |
12/18 | 1,592 | 1,595 | 1,585 | 1,585 | -0.44% | 62,100 | 144億250万 | +17.49% | 11.17 | 0.57 |
12/17 | 1,594 | 1,597 | 1,592 | 1,592 | -0.13% | 47,900 | 144億6611万 | +19.25% | 11.22 | 0.57 |
12/16 | 1,598 | 1,598 | 1,593 | 1,594 | -0.13% | 42,200 | 144億8428万 | +20.39% | 11.23 | 0.57 |
12/13 | 1,596 | 1,604 | 1,593 | 1,596 | +0.06% | 114,700 | 145億246万 | +21.83% | 11.24 | 0.57 |
12/12 | 1,592 | 1,599 | 1,592 | 1,595 | +0.19% | 113,300 | 144億9337万 | +23.07% | 11.24 | 0.57 |
12/11 | 1,595 | 1,599 | 1,591 | 1,592 | +1.99% | 452,800 | 144億6611万 | +24.08% | 11.22 | 0.57 |
12/10 | 1,561 | 1,561 | 1,561 | 1,561 | +23.79% | 18,500 | 141億8442万 | +22.91% | 11 | 0.56 |
12/09 | 1,237 | 1,271 | 1,237 | 1,261 | +2.11% | 19,100 | 114億5839万 | +0.24% | 8.88 | 0.45 |
12/06 | 1,239 | 1,243 | 1,230 | 1,235 | +0.24% | 6,100 | 112億2214万 | -1.75% | 8.7 | 0.44 |
12/05 | 1,231 | 1,244 | 1,229 | 1,232 | +0.41% | 7,900 | 111億9488万 | -2.07% | 8.68 | 0.44 |
12/04 | 1,232 | 1,235 | 1,216 | 1,227 | -1.05% | 18,600 | 111億4944万 | -2.62% | 8.64 | 0.44 |
12/03 | 1,250 | 1,259 | 1,235 | 1,240 | -1.27% | 16,700 | 112億6757万 | -1.67% | 8.74 | 0.45 |
12/02 | 1,232 | 1,260 | 1,232 | 1,256 | +1.95% | 14,700 | 114億1296万 | -0.48% | 8.85 | 0.45 |
11/29 | 1,241 | 1,241 | 1,212 | 1,232 | -0.56% | 22,000 | 111億9488万 | -2.3% | 8.68 | 0.44 |
11/28 | 1,262 | 1,262 | 1,235 | 1,239 | -1.74% | 16,800 | 112億5848万 | -1.82% | 8.73 | 0.45 |
11/27 | 1,296 | 1,296 | 1,261 | 1,261 | -1.41% | 13,400 | 114億5839万 | -0.08% | 8.88 | 0.45 |
11/26 | 1,291 | 1,310 | 1,279 | 1,279 | -1.16% | 15,600 | 116億2195万 | +1.51% | 9.01 | 0.46 |
11/25 | 1,290 | 1,304 | 1,285 | 1,294 | +1.25% | 21,400 | 117億5826万 | +2.94% | 9.12 | 0.47 |
11/22 | 1,253 | 1,293 | 1,249 | 1,278 | +0.87% | 24,600 | 116億1287万 | +2% | 9 | 0.46 |
11/21 | 1,260 | 1,269 | 1,238 | 1,267 | +1.85% | 38,200 | 115億1291万 | +1.36% | 8.93 | 0.46 |
11/20 | 1,254 | 1,263 | 1,233 | 1,244 | -1.58% | 20,400 | 113億392万 | -0.24% | 8.76 | 0.45 |
11/19 | 1,258 | 1,270 | 1,253 | 1,264 | -0.08% | 17,800 | 114億8565万 | +1.53% | 8.91 | 0.45 |
11/18 | 1,267 | 1,275 | 1,243 | 1,265 | -0.16% | 30,700 | 114億9474万 | +1.85% | 8.91 | 0.46 |
11/15 | 1,257 | 1,270 | 1,255 | 1,267 | +0.8% | 18,600 | 115億1291万 | +2.18% | 8.93 | 0.46 |
11/14 | 1,267 | 1,275 | 1,250 | 1,257 | +0.16% | 27,700 | 114億2205万 | +1.53% | 8.86 | 0.45 |
11/13 | 1,302 | 1,302 | 1,250 | 1,255 | -3.39% | 21,300 | 114億387万 | +1.62% | 8.84 | 0.45 |
11/12 | 1,263 | 1,306 | 1,248 | 1,299 | +3.75% | 25,400 | 118億369万 | +5.35% | 9.15 | 0.47 |
11/11 | 1,260 | 1,267 | 1,245 | 1,252 | -0.56% | 19,200 | 113億7661万 | +1.79% | 8.82 | 0.45 |
11/08 | 1,271 | 1,290 | 1,254 | 1,259 | +0.08% | 24,200 | 114億4022万 | +2.36% | 8.87 | 0.45 |
11/07 | 1,260 | 1,264 | 1,245 | 1,258 | -0.94% | 14,200 | 114億3113万 | +2.28% | 8.86 | 0.45 |
11/06 | 1,281 | 1,281 | 1,259 | 1,270 | +1.52% | 11,400 | 115億4017万 | +3.42% | 8.95 | 0.46 |
11/05 | 1,220 | 1,269 | 1,220 | 1,251 | +0.32% | 34,400 | 113億6753万 | +1.87% | 8.81 | 0.45 |
11/01 | 1,240 | 1,254 | 1,238 | 1,247 | -0.48% | 13,400 | 113億3118万 | +1.46% | 8.79 | 0.45 |
10/31 | 1,245 | 1,265 | 1,223 | 1,253 | -1.73% | 37,000 | 113億8570万 | +1.87% | 8.83 | 0.45 |
10/30 | 1,280 | 1,288 | 1,237 | 1,275 | +0.47% | 94,000 | 115億8561万 | +3.49% | 8.98 | 0.46 |
10/29 | 1,282 | 1,292 | 1,269 | 1,269 | -0.16% | 23,300 | 115億3109万 | +3% | 8.94 | 0.46 |
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 3月期 | 3,360 4/7 | 1,964 11/10 | 107,200 4/6 | - | - | +9.84% 12/21 | -17.75% 6/8 |
2008年 3月期 | 2,250 7/9 | 870 3/17 | 147,700 8/20 | - | - | +17% 5/7 | -24.7% 1/22 |
2009年 3月期 | 1,545 6/17 | 501 10/28 | 259,900 5/19 | - | - | +19.98% 5/8 | -32.82% 10/10 |
2010年 3月期 | 1,271 3/31 | 774 4/30 | 50,200 1/25 | 115億4830万 | - | +16.55% 4/5 | -11.95% 11/20 |
2011年 3月期 | 1,380 4/26 | 734 3/15 | 72,500 3/15 | 125億3868万 | 66億6912万 | +8.44% 12/8 | -22.71% 3/15 |
2012年 3月期 | 1,062 4/1 | 681 11/22 | 47,900 3/15 | 96億4933万 | 61億8756万 | +7.78% 1/5 | -9.08% 10/5 |
2013年 3月期 | 995 3/25 | 638 11/13 | 55,500 2/1 | 90億4057万 | 57億9686万 | +12.42% 2/4 | -6.47% 4/2 |
2014年 3月期 | 1,400 5/22 | 828 4/2 | 191,200 5/16 | 127億2040万 | 75億2320万 | +32.09% 5/20 | -10.85% 6/13 |
2015年 3月期 | 2,497 8/4 | 1,050 10/17 | 1,539,600 10/17 | 226億8962万 | 95億4109万 | +51.77% 5/21 | -45.9% 10/17 |
2016年 3月期 | 2,120 7/15 | 1,158 2/12 | 2,876,000 7/15 | 192億6392万 | 105億2246万 | +30.58% 7/16 | -24.71% 8/25 |
2017年 3月期 | 1,588 1/11 | 1,120 8/23 | 81,800 10/21 | 144億2976万 | 101億7716万 | +8.68% 11/1 | -10.66% 8/12 |
2018年 3月期 | 2,973 10/27 | 1,399 4/19 | 398,200 10/27 | 270億1492万 | 127億1237万 | +22.96% 10/27 | -11.44% 2/6 |
2019年 3月期 | 2,946 5/14 4/26 | 1,725 10/16 10/15 | 93,400 6/22 | 267億6958万 | 156億7465万 | +11.83% 2/20 | -16.54% 8/6 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 80%(1.8倍)
- 2004/12/30 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/30
- 88%(1.88倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 30%(1.3倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 63%(1.63倍)
- 2014/12/30 vs 2013/12/30
- 34%(1.34倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 85%(1.85倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)