株価チャート
株価
7/29
- 前日 (7/28)
- 112
- 始値
- 110
- 高値
- 110
- 安値
- 107
- 終値 -4.46%
- 107
- 出来高 +64.43%
- 1,280,100
乖離率
- 株価（5日）
移動平均値 - -3.6%
111 - 株価（25日）
移動平均値 - -6.14%
114 - 出来高（5日）
移動平均値 - +88.36%
679,600
2020/03/03～2020/07/29
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 | ||||||||||
| 07/29 | 110 | 110 | 107 | 107 | -4.46% | 1,280,100 | 438億4543万 | -6.14% | 62.77 | 1.37 |
| 07/28 | 112 | 113 | 110 | 112 | 0% | 778,500 | 458億9428万 | -2.61% | 65.7 | 1.43 |
| 07/27 | 111 | 113 | 110 | 112 | -0.88% | 569,000 | 458億9428万 | -2.61% | 65.7 | 1.43 |
| 07/22 | 114 | 115 | 113 | 113 | 0% | 385,000 | 463億405万 | -1.74% | 66.29 | 1.45 |
| 07/21 | 115 | 115 | 112 | 113 | -2.59% | 385,400 | 463億405万 | -1.74% | 66.29 | 1.45 |
| 07/20 | 115 | 116 | 114 | 116 | 0% | 467,100 | 475億3336万 | 0% | 68.05 | 1.49 |
| 07/17 | 119 | 119 | 114 | 116 | -2.52% | 680,300 | 475億3336万 | 0% | 68.05 | 1.49 |
| 07/16 | 119 | 121 | 118 | 119 | +1.71% | 1,219,500 | 487億6267万 | +2.59% | 69.81 | 1.52 |
| 07/15 | 116 | 119 | 116 | 117 | +1.74% | 430,800 | 479億4313万 | +0.86% | 68.64 | 1.5 |
| 07/14 | 114 | 116 | 113 | 115 | +0.88% | 495,100 | 471億2359万 | -1.71% | 67.46 | 1.47 |
| 07/13 | 113 | 116 | 113 | 114 | +3.64% | 277,000 | 467億1382万 | -2.56% | 66.88 | 1.46 |
| 07/10 | 112 | 113 | 110 | 110 | -2.65% | 359,400 | 450億7474万 | -5.98% | 64.53 | 1.41 |
| 07/09 | 114 | 115 | 112 | 113 | -2.59% | 486,000 | 463億405万 | -4.24% | 66.29 | 1.45 |
| 07/08 | 112 | 116 | 112 | 116 | +1.75% | 302,100 | 475億3336万 | -1.69% | 68.05 | 1.49 |
| 07/07 | 114 | 115 | 112 | 114 | -1.72% | 585,200 | 467億1382万 | -4.2% | 66.88 | 1.46 |
| 07/06 | 114 | 116 | 113 | 116 | +1.75% | 341,300 | 475億3336万 | -1.69% | 68.05 | 1.49 |
| 07/03 | 114 | 115 | 112 | 114 | 0% | 475,800 | 467億1382万 | -3.39% | 66.88 | 1.46 |
| 07/02 | 114 | 114 | 111 | 114 | +0.88% | 450,100 | 467億1382万 | -3.39% | 66.88 | 1.46 |
| 07/01 | 115 | 115 | 112 | 113 | -0.88% | 449,600 | 463億405万 | -4.24% | 66.29 | 1.45 |
| 06/30 | 114 | 117 | 114 | 114 | +1.79% | 594,000 | 467億1382万 | -3.39% | 66.88 | 1.46 |
| 06/29 | 114 | 114 | 111 | 112 | -3.45% | 570,300 | 458億9428万 | -5.08% | 65.7 | 1.43 |
| 06/26 | 115 | 117 | 114 | 116 | +1.75% | 450,300 | 475億3336万 | -1.69% | 68.05 | 1.49 |
| 06/25 | 116 | 116 | 114 | 114 | -1.72% | 286,300 | 467億1382万 | -2.56% | 66.88 | 1.46 |
| 06/24 | 119 | 119 | 116 | 116 | -3.33% | 554,100 | 475億3336万 | -0.85% | 68.05 | 1.49 |
| 06/23 | 120 | 121 | 117 | 120 | +1.69% | 993,900 | 491億7244万 | +3.45% | 70.4 | 1.54 |
| 06/22 | 117 | 119 | 117 | 118 | 0% | 299,300 | 483億5290万 | +2.61% | 69.22 | 1.51 |
| 06/19 | 120 | 120 | 117 | 118 | -0.84% | 900,000 | 483億5290万 | +2.61% | 69.22 | 1.51 |
| 06/18 | 120 | 121 | 118 | 119 | -0.83% | 553,500 | 487億6267万 | +4.39% | 69.81 | 1.52 |
| 06/17 | 123 | 123 | 120 | 120 | -4% | 741,900 | 491億7244万 | +7.14% | 70.4 | 1.54 |
| 06/16 | 121 | 125 | 121 | 125 | +6.84% | 807,500 | 512億2129万 | +12.61% | 73.33 | 1.6 |
| 06/15 | 118 | 122 | 117 | 117 | -0.85% | 1,093,600 | 479億4313万 | +6.36% | 68.64 | 1.5 |
| 06/12 | 119 | 120 | 117 | 118 | -2.48% | 802,000 | 483億5290万 | +8.26% | 69.22 | 1.51 |
| 06/11 | 124 | 124 | 121 | 121 | -3.97% | 1,341,300 | 495億8221万 | +12.04% | 70.98 | 1.55 |
| 06/10 | 123 | 128 | 123 | 126 | 0% | 1,283,300 | 516億3106万 | +18.87% | 73.92 | 1.61 |
| 06/09 | 127 | 127 | 125 | 126 | 0% | 988,100 | 516億3106万 | +20% | 73.92 | 1.61 |
| 06/08 | 127 | 128 | 124 | 126 | +2.44% | 1,257,400 | 516億3106万 | +22.33% | 73.92 | 1.61 |
| 06/05 | 125 | 125 | 122 | 123 | +0.82% | 529,800 | 504億175万 | +20.59% | 72.16 | 1.57 |
| 06/04 | 122 | 126 | 121 | 122 | +0.83% | 1,617,900 | 499億9198万 | +22% | 71.57 | 1.56 |
| 06/03 | 117 | 123 | 116 | 121 | +7.08% | 2,493,800 | 495億8221万 | +22.22% | 70.98 | 1.55 |
| 06/02 | 113 | 114 | 112 | 113 | 0% | 794,700 | 463億405万 | +15.31% | 66.29 | 1.45 |
| 06/01 | 113 | 115 | 113 | 113 | 0% | 455,000 | 463億405万 | +16.49% | 66.29 | 1.45 |
| 05/29 | 115 | 116 | 113 | 113 | -3.42% | 1,077,400 | 463億405万 | +17.71% | 66.29 | 1.45 |
| 05/28 | 114 | 118 | 114 | 117 | +3.54% | 1,968,000 | 479億4313万 | +23.16% | 68.64 | 1.5 |
| 05/27 | 109 | 113 | 109 | 113 | +3.67% | 1,038,600 | 463億405万 | +20.21% | 66.29 | 1.45 |
| 05/26 | 106 | 110 | 105 | 109 | +5.83% | 1,920,800 | 446億6497万 | +17.2% | 63.94 | 1.4 |
| 05/25 | 101 | 104 | 101 | 103 | +4.04% | 930,400 | 422億634万 | +11.96% | 60.42 | 1.32 |
| 05/22 | 103 | 103 | 98 | 99 | -2.94% | 993,800 | 405億6726万 | +8.79% | 58.08 | 1.27 |
| 05/21 | 102 | 104 | 101 | 102 | 0% | 594,500 | 417億9657万 | +13.33% | 59.84 | 1.31 |
| 05/20 | 101 | 103 | 100 | 102 | +0.99% | 719,200 | 417億9657万 | +13.33% | 59.84 | 1.31 |
| 05/19 | 98 | 103 | 98 | 101 | +5.21% | 4,099,000 | 413億8680万 | +13.48% | 59.25 | 1.29 |
| 05/18 | 97 | 97 | 95 | 96 | 0% | 1,405,800 | 393億3795万 | +9.09% | 56.32 | 1.23 |
| 05/15 | 98 | 99 | 92 | 96 | +10.34% | 2,845,700 | 393億3795万 | +10.34% | 56.32 | 1.23 |
| 05/14 | 90 | 92 | 86 | 87 | -3.33% | 356,000 | 356億5002万 | +1.16% | 51.04 | 1.11 |
| 05/13 | 89 | 91 | 88 | 90 | +1.12% | 310,000 | 368億7933万 | +5.88% | 52.8 | 1.15 |
| 05/12 | 89 | 90 | 89 | 89 | -1.11% | 71,700 | 364億6956万 | +4.71% | 52.21 | 1.14 |
| 05/11 | 90 | 91 | 89 | 90 | 0% | 165,000 | 368億7933万 | +7.14% | 52.8 | 1.15 |
| 05/08 | 90 | 90 | 88 | 90 | +1.12% | 240,800 | 368億7933万 | +8.43% | 52.8 | 1.15 |
| 05/07 | 89 | 90 | 88 | 89 | +1.14% | 284,200 | 364億6956万 | +7.23% | 52.21 | 1.14 |
| 05/01 | 90 | 90 | 87 | 88 | -1.12% | 292,700 | 360億5979万 | +7.32% | 51.63 | 1.13 |
| 04/30 | 90 | 90 | 89 | 89 | -1.11% | 180,900 | 364億6956万 | +8.54% | 52.21 | 1.14 |
| 04/28 | 89 | 90 | 88 | 90 | +3.45% | 214,400 | 368億7933万 | +11.11% | 52.8 | 1.15 |
| 04/27 | 87 | 88 | 86 | 87 | 0% | 156,300 | 356億5002万 | +8.75% | 51.04 | 1.11 |
| 04/24 | 88 | 89 | 86 | 87 | -2.25% | 230,500 | 356億5002万 | +10.13% | 51.04 | 1.11 |
| 04/23 | 89 | 90 | 88 | 89 | +1.14% | 265,000 | 364億6956万 | +14.1% | 52.21 | 1.14 |
| 04/22 | 89 | 90 | 87 | 88 | -1.12% | 273,300 | 360億5979万 | +14.29% | 51.63 | 1.13 |
| 04/21 | 89 | 90 | 88 | 89 | 0% | 220,400 | 364億6956万 | +15.58% | 52.21 | 1.14 |
| 04/20 | 89 | 90 | 87 | 89 | 0% | 175,700 | 364億6956万 | +17.11% | 52.21 | 1.14 |
| 04/17 | 89 | 90 | 88 | 89 | +2.3% | 402,300 | 364億6956万 | +18.67% | 52.21 | 1.14 |
| 04/16 | 86 | 88 | 85 | 87 | +2.35% | 230,400 | 356億5002万 | +17.57% | 51.04 | 1.11 |
| 04/15 | 86 | 86 | 83 | 85 | 0% | 274,700 | 348億3048万 | +16.44% | 49.87 | 1.09 |
| 04/14 | 85 | 86 | 84 | 85 | +2.41% | 415,100 | 348億3048万 | +16.44% | 49.87 | 1.09 |
| 04/13 | 83 | 84 | 82 | 83 | -1.19% | 346,100 | 340億1094万 | +15.28% | 48.69 | 1.06 |
| 04/10 | 84 | 84 | 80 | 84 | +2.44% | 330,000 | 344億2071万 | +16.67% | 49.28 | 1.08 |
| 04/09 | 81 | 82 | 79 | 82 | +3.8% | 229,800 | 336億117万 | +13.89% | 48.11 | 1.05 |
| 04/08 | 77 | 79 | 75 | 79 | +3.95% | 287,100 | 323億7186万 | +9.72% | 46.35 | 1.01 |
| 04/07 | 75 | 76 | 75 | 76 | +4.11% | 241,600 | 311億4254万 | +5.56% | 44.59 | 0.97 |
| 04/06 | 71 | 73 | 71 | 73 | +4.29% | 322,300 | 299億1323万 | +1.39% | 42.83 | 0.93 |
| 04/03 | 71 | 72 | 68 | 70 | 0% | 298,100 | 286億8392万 | -2.78% | 41.07 | 0.9 |
| 04/02 | 72 | 72 | 69 | 70 | -1.41% | 310,000 | 286億8392万 | -4.11% | 41.07 | 0.9 |
| 04/01 | 73 | 74 | 71 | 71 | -2.74% | 168,800 | 290億9369万 | -2.74% | 41.65 | 0.91 |
| 03/31 | 76 | 77 | 73 | 73 | -2.67% | 292,100 | 299億1323万 | -1.35% | 42.83 | 0.93 |
| 03/30 | 76 | 77 | 71 | 75 | -3.85% | 392,500 | 307億3277万 | 0% | 44 | 0.96 |
| 03/27 | 76 | 78 | 75 | 78 | +4% | 248,200 | 319億6209万 | +4% | 45.76 | 1 |
| 03/26 | 74 | 76 | 74 | 75 | +2.74% | 301,300 | 307億3277万 | -1.32% | 44 | 0.96 |
| 03/25 | 70 | 74 | 70 | 73 | +7.35% | 301,100 | 299億1323万 | -3.95% | 42.83 | 0.93 |
| 03/24 | 67 | 69 | 67 | 68 | +4.62% | 214,000 | 278億6438万 | -11.69% | 39.89 | 0.87 |
| 03/23 | 64 | 67 | 61 | 65 | +1.56% | 343,700 | 266億3507万 | -16.67% | 38.13 | 0.83 |
| 03/19 | 67 | 68 | 63 | 64 | -3.03% | 226,500 | 262億2530万 | -18.99% | 37.55 | 0.82 |
| 03/18 | 68 | 70 | 66 | 66 | -2.94% | 195,800 | 270億4484万 | -17.5% | 38.72 | 0.84 |
| 03/17 | 62 | 69 | 61 | 68 | +6.25% | 324,500 | 278億6438万 | -16.05% | 39.89 | 0.87 |
| 03/16 | 65 | 67 | 63 | 64 | -1.54% | 209,700 | 262億2530万 | -21.95% | 37.55 | 0.82 |
| 03/13 | 65 | 68 | 62 | 65 | -4.41% | 626,700 | 266億3507万 | -21.69% | 38.13 | 0.83 |
| 03/12 | 67 | 71 | 66 | 68 | -1.45% | 409,700 | 278億6438万 | -19.05% | 39.89 | 0.87 |
| 03/11 | 71 | 75 | 69 | 69 | -4.17% | 319,700 | 282億7415万 | -18.82% | 40.48 | 0.88 |
| 03/10 | 69 | 75 | 66 | 72 | -2.7% | 903,900 | 295億346万 | -16.28% | 42.24 | 0.92 |
| 03/09 | 77 | 78 | 73 | 74 | -7.5% | 320,100 | 303億2300万 | -14.94% | 43.41 | 0.95 |
| 03/06 | 80 | 81 | 80 | 80 | -1.23% | 206,200 | 327億8163万 | -9.09% | 46.93 | 1.02 |
| 03/05 | 82 | 82 | 81 | 81 | +1.25% | 144,400 | 331億9140万 | -7.95% | 47.52 | 1.04 |
| 03/04 | 79 | 82 | 79 | 80 | 0% | 237,600 | 327億8163万 | -10.11% | 46.93 | 1.02 |
| 03/03 | 83 | 84 | 80 | 80 | 0% | 251,200 | 327億8163万 | -10.11% | 46.93 | 1.02 |
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 | 4,380 4/3 | 1,291 8/28 | 1,286,600 5/17 | - | - | +16.05% 12/1 | -36.02% 8/15 |
| 2008年 3月期 | 1,465 4/17 | 205 1/16 | 652,300 5/23 | - | - | +33.09% 2/18 | -41.9% 11/27 |
| 2009年 3月期 | 403 5/15 | 58 3/25 3/24 他6件 | 1,443,500 11/13 | - | - | +87.5% 11/12 | -53.28% 10/7 |
| 2010年 3月期 | 123 4/14 | 50 11/19 | 506,200 5/11 | - | - | +79.19% 4/26 | -30.37% 11/19 |
| 2011年 3月期 | 190 1/14 | 60 3/15 | 2,671,200 4/23 | 129億3919万 | 40億8606万 | +54.15% 1/13 | -38.28% 3/15 |
| 2012年 3月期 | 140 4/1 | 65 11/28 | 373,200 4/28 | 95億3414万 | 44億2656万 | +21.53% 12/13 | -16.7% 6/6 |
| 2013年 3月期 | 253 7/2 | 71 5/18 5/17 他3件 | 10,974,600 6/28 | 172億2955万 | 48億3517万 | +84.81% 6/12 | -19.19% 10/1 |
| 2014年 3月期 | 400 5/8 | 161 4/2 | 34,529,200 11/8 | 272億4040万 | 109億6426万 | +33.55% 5/8 | -28.48% 6/7 |
| 2015年 3月期 | 290 4/1 | 131 3/30 | 50,587,300 6/25 | 197億4946万 | 443億6412万 | +54.02% 6/23 | -34.87% 5/14 |
| 2016年 3月期 | 141 4/16 | 75 2/15 2/12 | 2,132,200 6/9 | 477億5069万 | 253億9930万 | +12.77% 10/16 | -21.16% 8/25 8/24 |
| 2017年 3月期 | 138 12/13 | 67 6/28 6/27 | 31,414,900 12/7 | 467億3472万 | 226億9004万 | +53.67% 12/9 | -13.13% 6/27 |
| 2018年 3月期 | 158 7/28 | 91 4/12 | 52,049,400 7/28 | 535億787万 | 308億1782万 | +20.79% 1/26 | -13.01% 8/14 |
| 2019年 3月期 | 131 6/12 | 67 12/25 | 6,719,900 2/5 | 536億7992万 | 274億5461万 | +19.4% 2/5 | -27.02% 12/25 |
| 2020年 3月期 | 113 4/9 4/8 | 61 3/23 3/17 | 903,900 3/10 | 463億405万 | 249億9599万 | +19.11% 4/17 | -21.95% 3/16 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -59%（0.41倍）
- 2007/12/28 vs 2006/12/29
- -81%（0.19倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- -51%（0.49倍）
- 2010/12/30 vs 2009/12/30
- 93%（1.93倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 131%（2.31倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- -54%（0.46倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）