株価チャート
株価
3/16
- 前日 (3/15)
- 5,130
- 始値
- 5,120
- 高値
- 5,130
- 安値
- 5,120
- 終値 ±0%
- 5,130
- 出来高 -85.94%
- 900
乖離率
- 株価(5日)
移動平均値 - +0.04%
5,128 - 株価(25日)
移動平均値 - +0.08%
5,126 - 出来高(5日)
移動平均値 - -83.08%
5,320
2017/09/20~2018/03/16
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 | ||||||||||
03/16 | 5,120 | 5,130 | 5,120 | 5,130 | 0% | 900 | 146億4509万 | +0.08% | 8.75 | 0.14 |
03/15 | 5,120 | 5,130 | 5,120 | 5,130 | 0% | 6,400 | 146億4509万 | +0.08% | 8.75 | 0.14 |
03/14 | 5,120 | 5,130 | 5,120 | 5,130 | +0.2% | 18,000 | 146億4509万 | +0.08% | 8.75 | 0.14 |
03/13 | 5,120 | 5,120 | 5,120 | 5,120 | -0.19% | 500 | 146億1654万 | -0.12% | 8.74 | 0.14 |
03/12 | 5,120 | 5,130 | 5,120 | 5,130 | +0.2% | 800 | 146億4509万 | +0.08% | 8.75 | 0.14 |
03/09 | 5,110 | 5,120 | 5,110 | 5,120 | +0.2% | 2,000 | 146億1654万 | -0.12% | 8.74 | 0.14 |
03/08 | 5,120 | 5,120 | 5,110 | 5,110 | -0.2% | 1,600 | 145億8799万 | -0.31% | 8.72 | 0.14 |
03/06 | 5,120 | 5,120 | 5,120 | 5,120 | +0.2% | 100 | 146億1654万 | -0.12% | 8.74 | 0.14 |
03/05 | 5,120 | 5,120 | 5,110 | 5,110 | -0.2% | 3,900 | 145億8799万 | -0.33% | 8.72 | 0.14 |
03/01 | 5,120 | 5,120 | 5,120 | 5,120 | 0% | 200 | 146億1654万 | -0.14% | 8.74 | 0.14 |
02/28 | 5,120 | 5,120 | 5,120 | 5,120 | -0.58% | 100 | 146億1654万 | -0.14% | 8.74 | 0.14 |
02/27 | 5,120 | 5,150 | 5,120 | 5,150 | +0.59% | 1,400 | 247億7555万 | +0.47% | 8.79 | 0.15 |
02/26 | 5,160 | 5,160 | 5,120 | 5,120 | 0% | 1,400 | 246億3123万 | -0.1% | 8.74 | 0.14 |
02/23 | 5,120 | 5,120 | 5,120 | 5,120 | 0% | 1,600 | 246億3123万 | -0.08% | 8.74 | 0.14 |
02/22 | 5,120 | 5,150 | 5,120 | 5,120 | 0% | 2,400 | 246億3123万 | -0.1% | 8.74 | 0.14 |
02/21 | 5,120 | 5,130 | 5,120 | 5,120 | 0% | 3,700 | 246億3123万 | -0.08% | 8.74 | 0.14 |
02/20 | 5,120 | 5,120 | 5,120 | 5,120 | -0.19% | 2,300 | 246億3123万 | -0.08% | 8.74 | 0.14 |
02/16 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 3,200 | 246億7934万 | +0.1% | 8.75 | 0.14 |
02/13 | 5,130 | 5,130 | 5,130 | 5,130 | -0.19% | 100 | 246億7934万 | +0.1% | 8.75 | 0.14 |
02/09 | 5,140 | 5,140 | 5,140 | 5,140 | +0.19% | 100 | 247億2745万 | +0.27% | 8.77 | 0.15 |
02/07 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 100 | 246億7934万 | +0.1% | 8.75 | 0.14 |
01/31 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 200 | 246億7934万 | +0.1% | 8.75 | 0.14 |
01/30 | 5,160 | 5,160 | 5,130 | 5,130 | 0% | 1,400 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/24 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 100 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/22 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 1,200 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/19 | 5,140 | 5,140 | 5,130 | 5,130 | 0% | 500 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/18 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 600 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/15 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 800 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/12 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 200 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/10 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 1,100 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/09 | 5,110 | 5,130 | 5,110 | 5,130 | +0.39% | 1,200 | 246億7934万 | +0.08% | 8.75 | 0.14 |
01/05 | 5,110 | 5,110 | 5,110 | 5,110 | -0.39% | 4,800 | 245億8312万 | -0.31% | 8.72 | 0.14 |
01/04 | 5,110 | 5,130 | 5,110 | 5,130 | +0.39% | 900 | 246億7934万 | +0.06% | 8.75 | 0.14 |
2017 | ||||||||||
12/29 | 5,110 | 5,110 | 5,110 | 5,110 | -0.2% | 1,200 | 245億8312万 | -0.33% | 8.72 | 0.47 |
12/28 | 5,120 | 5,120 | 5,120 | 5,120 | +0.2% | 200 | 246億3123万 | -0.16% | 8.74 | 0.48 |
12/26 | 5,110 | 5,110 | 5,110 | 5,110 | 0% | 200 | 245億8312万 | -0.35% | 8.72 | 0.47 |
12/25 | 5,130 | 5,130 | 5,110 | 5,110 | 0% | 600 | 245億8312万 | -0.39% | 8.72 | 0.47 |
12/22 | 5,110 | 5,110 | 5,110 | 5,110 | -0.39% | 400 | 245億8312万 | -0.41% | 8.72 | 0.47 |
12/21 | 5,110 | 5,140 | 5,110 | 5,130 | +0.39% | 3,400 | 246億7934万 | -0.04% | 8.75 | 0.48 |
12/20 | 5,110 | 5,140 | 5,110 | 5,110 | 0% | 1,000 | 245億8312万 | -0.45% | 8.72 | 0.47 |
12/19 | 5,110 | 5,110 | 5,110 | 5,110 | -0.58% | 600 | 245億8312万 | -0.49% | 8.72 | 0.47 |
12/18 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 700 | 247億2745万 | +0.08% | 8.77 | 0.48 |
12/15 | 5,130 | 5,160 | 5,130 | 5,140 | 0% | 16,100 | 247億2745万 | +0.16% | 8.77 | 0.48 |
12/14 | 5,140 | 5,140 | 5,130 | 5,140 | +0.19% | 7,000 | 247億2745万 | +0.8% | 8.77 | 0.48 |
12/13 | 5,130 | 5,140 | 5,130 | 5,130 | 0% | 19,000 | 246億7934万 | +1.16% | 8.75 | 0.48 |
12/12 | 5,140 | 5,140 | 5,130 | 5,130 | -0.19% | 2,900 | 246億7934万 | +1.73% | 8.75 | 0.48 |
12/11 | 5,130 | 5,140 | 5,130 | 5,140 | +0.19% | 10,800 | 247億2745万 | +2.49% | 8.77 | 0.48 |
12/08 | 5,140 | 5,140 | 5,130 | 5,130 | 0% | 4,100 | 246億7934万 | +2.83% | 8.75 | 0.48 |
12/07 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 18,900 | 246億7934万 | +3.39% | 8.75 | 0.48 |
12/06 | 5,140 | 5,140 | 5,130 | 5,130 | -0.19% | 5,500 | 246億7934万 | +3.93% | 8.75 | 0.48 |
12/05 | 5,130 | 5,140 | 5,130 | 5,140 | +0.19% | 9,100 | 247億2745万 | +4.75% | 8.77 | 0.48 |
12/04 | 5,130 | 5,140 | 5,130 | 5,130 | 0% | 10,500 | 246億7934万 | +5.25% | 8.75 | 0.48 |
12/01 | 5,130 | 5,140 | 5,130 | 5,130 | 0% | 3,500 | 246億7934万 | +5.97% | 8.75 | 0.48 |
11/30 | 5,140 | 5,140 | 5,130 | 5,130 | 0% | 1,900 | 246億7934万 | +6.67% | 8.75 | 0.48 |
11/29 | 5,130 | 5,140 | 5,130 | 5,130 | 0% | 2,800 | 246億7934万 | +7.41% | 8.75 | 0.48 |
11/28 | 5,130 | 5,140 | 5,130 | 5,130 | 0% | 5,000 | 246億7934万 | +8.16% | 8.75 | 0.48 |
11/24 | 5,140 | 5,140 | 5,130 | 5,130 | -0.19% | 3,200 | 246億7934万 | +8.92% | 8.75 | 0.48 |
11/22 | 5,130 | 5,140 | 5,130 | 5,140 | +0.19% | 19,300 | 247億2745万 | +9.9% | 8.77 | 0.48 |
11/21 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 13,400 | 246億7934万 | +10.47% | 8.75 | 0.48 |
11/20 | 5,140 | 5,150 | 5,130 | 5,130 | -0.39% | 13,100 | 246億7934万 | +11.28% | 8.75 | 0.48 |
11/17 | 5,140 | 5,150 | 5,130 | 5,150 | +0.19% | 39,500 | 247億7555万 | +12.57% | 8.79 | 0.48 |
11/16 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 9,900 | 247億2745万 | +13.24% | 8.77 | 0.48 |
11/15 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 8,900 | 247億2745万 | +14.15% | 8.77 | 0.48 |
11/14 | 5,150 | 5,150 | 5,140 | 5,140 | -0.58% | 22,200 | 247億2745万 | +15.09% | 8.77 | 0.48 |
11/13 | 5,140 | 5,170 | 5,140 | 5,170 | +0.58% | 24,500 | 248億7177万 | +16.78% | 8.82 | 0.48 |
11/10 | 5,130 | 5,140 | 5,130 | 5,140 | +2.19% | 64,100 | 247億2745万 | +17.22% | 8.77 | 0.48 |
11/09 | 5,030 | 5,030 | 5,030 | 5,030 | +16.3% | 2,200 | 241億9826万 | +15.79% | 8.58 | 0.47 |
11/08 | 4,390 | 4,390 | 4,320 | 4,325 | -2.48% | 1,300 | 208億665万 | +0.42% | 7.38 | 0.4 |
11/07 | 4,435 | 4,435 | 4,435 | 4,435 | +0.11% | 200 | 213億3584万 | +3.28% | 7.57 | 0.41 |
11/06 | 4,435 | 4,435 | 4,430 | 4,430 | +0.11% | 400 | 213億1179万 | +3.65% | 7.56 | 0.41 |
11/02 | 4,490 | 4,490 | 4,355 | 4,425 | -1.23% | 1,700 | 212億8773万 | +3.78% | 7.55 | 0.41 |
11/01 | 4,470 | 4,490 | 4,380 | 4,480 | +0.11% | 3,800 | 215億5233万 | +5.16% | 7.64 | 0.42 |
10/31 | 4,480 | 4,480 | 4,475 | 4,475 | -0.11% | 400 | 215億2827万 | +5.17% | 7.64 | 0.42 |
10/30 | 4,435 | 4,480 | 4,395 | 4,480 | +1.93% | 2,600 | 215億5233万 | +5.34% | 7.64 | 0.42 |
10/27 | 4,390 | 4,395 | 4,390 | 4,395 | +1.85% | 200 | 211億4341万 | +3.46% | 7.5 | 0.41 |
10/25 | 4,305 | 4,315 | 4,305 | 4,315 | +0.35% | 600 | 207億5855万 | +1.6% | 7.36 | 0.4 |
10/24 | 4,380 | 4,380 | 4,295 | 4,300 | -0.69% | 3,400 | 206億8638万 | +1.15% | 7.34 | 0.4 |
10/23 | 4,330 | 4,345 | 4,330 | 4,330 | +0.7% | 500 | 208億3071万 | +1.86% | 7.39 | 0.4 |
10/20 | 4,300 | 4,300 | 4,300 | 4,300 | -0.12% | 1,000 | 206億8638万 | +1.18% | 7.34 | 0.4 |
10/19 | 4,310 | 4,310 | 4,305 | 4,305 | -0.12% | 600 | 207億1044万 | +1.32% | 7.35 | 0.4 |
10/18 | 4,310 | 4,340 | 4,310 | 4,310 | 0% | 700 | 207億3449万 | +1.51% | 7.35 | 0.4 |
10/17 | 4,320 | 4,320 | 4,310 | 4,310 | -0.23% | 1,700 | 207億3449万 | +1.72% | 7.35 | 0.4 |
10/16 | 4,300 | 4,320 | 4,300 | 4,320 | +0.93% | 1,400 | 207億8260万 | +2.01% | 7.37 | 0.4 |
10/13 | 4,260 | 4,280 | 4,260 | 4,280 | +0.71% | 700 | 205億9017万 | +1.21% | 7.3 | 0.4 |
10/12 | 4,230 | 4,295 | 4,225 | 4,250 | 0% | 5,000 | 204億4584万 | +0.71% | 7.25 | 0.4 |
10/11 | 4,250 | 4,250 | 4,235 | 4,250 | 0% | 900 | 204億4584万 | +1.02% | 7.25 | 0.4 |
10/10 | 4,250 | 4,345 | 4,250 | 4,250 | +1.19% | 1,400 | 204億4584万 | +1.43% | 7.25 | 0.4 |
10/06 | 4,190 | 4,345 | 4,190 | 4,200 | +0.96% | 1,300 | 202億530万 | +0.72% | 7.17 | 0.39 |
10/05 | 4,180 | 4,235 | 4,140 | 4,160 | +0.73% | 4,200 | 200億1287万 | +0.36% | 7.1 | 0.39 |
10/04 | 4,120 | 4,180 | 4,120 | 4,130 | +0.24% | 1,400 | 198億6855万 | +0.19% | 7.05 | 0.38 |
10/03 | 4,095 | 4,120 | 4,095 | 4,120 | +0.61% | 1,700 | 198億2044万 | +0.46% | 7.03 | 0.38 |
10/02 | 4,025 | 4,095 | 4,025 | 4,095 | +2.12% | 500 | 197億17万 | +0.32% | 6.99 | 0.38 |
10/01 | 株式併合 5→1 | |||||||||
09/29 | 4,000 | 4,010 | 4,000 | 4,010 | +2.04% | 800 | 192億9125万 | -1.28% | 6.84 | 0.38 |
09/28 | 4,190 | 4,190 | 3,930 | 3,930 | -6.21% | 2,400 | 189億639万 | -2.84% | 6.71 | 0.37 |
09/27 | 4,095 | 4,190 | 3,980 | 4,190 | -3.12% | 1,100 | 201億5720万 | +3.94% | 7.15 | 0.4 |
09/26 | 4,350 | 4,350 | 4,325 | 4,325 | -0.69% | 1,200 | 208億665万 | +7.94% | 24.31 | 0.41 |
09/25 | 4,355 | 4,355 | 4,355 | 4,355 | -1.36% | 1,200 | 209億5098万 | +9.48% | 24.48 | 0.41 |
09/22 | 4,365 | 4,625 | 4,365 | 4,415 | +1.15% | 7,200 | 212億3963万 | +11.83% | 24.81 | 0.42 |
09/21 | 4,425 | 4,440 | 4,355 | 4,365 | +0.34% | 3,000 | 209億9909万 | +11.49% | 24.53 | 0.41 |
09/20 | 4,420 | 4,420 | 4,350 | 4,350 | -1.58% | 1,600 | 209億2692万 | +12.03% | 24.45 | 0.41 |
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 | 2,950 590 4/3 | 1,690 338 1/23 338 1/22 | 8,200 41,000 5/30 | - | - | +10.02% 5/16 | -17.13% 1/22 |
2009年 3月期 | 2,275 455 6/3 | 1,335 267 10/10 | 10,600 53,000 9/10 | - | - | +14.21% 6/3 | -23.3% 10/8 |
2010年 3月期 | 1,990 398 9/2 398 8/5 | 1,530 306 12/16 | 11,600 58,000 10/20 | - | - | +16.28% 4/21 | -9.97% 12/1 |
2011年 3月期 | 2,070 414 4/21 | 1,350 270 3/14 270 8/20 | 9,200 46,000 8/20 | 99億5794万 | 64億9431万 | +7.74% 12/21 | -15.91% 3/15 |
2012年 3月期 | 1,770 354 3/29 | 1,455 291 12/1 291 11/30 他2件 | 7,800 39,000 7/1 | 85億1476万 | 69億9942万 | +11.62% 1/12 | -8.97% 5/15 |
2013年 3月期 | 2,020 404 3/26 | 1,490 298 8/7 | 9,800 49,000 11/16 | 97億1741万 | 71億6779万 | +9.5% 11/15 | -7.77% 6/13 |
2014年 3月期 | 2,335 467 1/29 | 1,840 368 6/28 | 10,400 52,000 12/16 | 112億3319万 | 88億5150万 | +10.64% 1/29 | -6.26% 6/7 |
2015年 3月期 | 2,415 483 3/18 483 3/17 | 2,080 416 5/21 416 5/16 | 13,000 65,000 12/11 | 116億1805万 | 100億643万 | +4.85% 12/4 | -6.36% 10/16 |
2016年 3月期 | 2,770 554 12/8 | 2,325 465 4/1 | 14,000 70,000 11/4 | 133億2588万 | 111億8508万 | +8.23% 7/21 | -6.4% 4/7 |
2017年 3月期 | 3,465 693 3/30 | 2,280 456 8/10 | 14,200 71,000 12/26 | 166億6938万 | 109億6859万 | +16.68% 2/22 | -5.92% 4/12 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- 5%(1.05倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/27 vs 1987/12/28
- 1%(1.01倍)
- 1989/12/29 vs 1988/12/27
- 53%(1.53倍)
- 1990/12/28 vs 1989/12/29
- -25%(0.75倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -49%(0.51倍)
- 1993/12/30 vs 1992/12/30
- 68%(1.68倍)
- 1994/12/30 vs 1993/12/30
- -5%(0.95倍)
- 1995/12/29 vs 1994/12/30
- 7%(1.07倍)
- 1996/12/30 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/29 vs 1998/12/30
- 3%(1.03倍)
- 2000/12/29 vs 1999/12/29
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/29 vs 2003/12/30
- 71%(1.71倍)
- 2005/12/30 vs 2004/12/29
- 43%(1.43倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/28 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/28
- 78%(1.78倍)