株価チャート
株価
2/8
- 前日 (2/7)
- 6,720
- 始値
- 6,720
- 高値
- 6,740
- 安値
- 6,710
- 終値 -0.15%
- 6,710
- 出来高 +999.99%
- 2,900
乖離率
- 株価(5日)
移動平均値 - -0.24%
6,726 - 株価(25日)
移動平均値 - +0.24%
6,694 - 出来高(5日)
移動平均値 - +145.76%
1,180
2018/07/26~2019/02/08
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 | ||||||||||
02/08 | 6,720 | 6,740 | 6,710 | 6,710 | -0.15% | 2,900 | 250億9540万 | +0.24% | 13.33 | 0.51 |
02/07 | 6,720 | 6,720 | 6,720 | 6,720 | -0.3% | 200 | 251億3280万 | +0.43% | 13.35 | 0.51 |
02/06 | 6,740 | 6,740 | 6,740 | 6,740 | 0% | 200 | 252億760万 | +0.78% | 13.39 | 0.51 |
02/05 | 6,740 | 6,740 | 6,740 | 6,740 | +0.3% | 1,600 | 252億760万 | +0.85% | 13.39 | 0.51 |
02/04 | 6,720 | 6,720 | 6,720 | 6,720 | 0% | 1,000 | 251億3280万 | +0.61% | 13.35 | 0.51 |
02/01 | 6,740 | 6,740 | 6,720 | 6,720 | -0.3% | 1,000 | 251億3280万 | +0.67% | 13.35 | 0.51 |
01/31 | 6,740 | 6,740 | 6,740 | 6,740 | 0% | 2,300 | 252億760万 | +1.03% | 13.39 | 0.51 |
01/30 | 6,730 | 6,740 | 6,730 | 6,740 | +0.15% | 900 | 252億760万 | +1.11% | 13.39 | 0.51 |
01/29 | 6,730 | 6,730 | 6,730 | 6,730 | +0.3% | 200 | 251億7020万 | +1.02% | 13.37 | 0.51 |
01/28 | 6,720 | 6,720 | 6,710 | 6,710 | -0.15% | 5,800 | 250億9540万 | +0.78% | 13.33 | 0.51 |
01/25 | 6,730 | 6,730 | 6,720 | 6,720 | -0.15% | 3,200 | 251億3280万 | +0.96% | 13.35 | 0.51 |
01/24 | 6,720 | 6,750 | 6,710 | 6,730 | +0.15% | 13,400 | 251億7020万 | +1.16% | 13.37 | 0.51 |
01/23 | 6,700 | 6,730 | 6,700 | 6,720 | +0.3% | 22,100 | 251億3280万 | +1.05% | 13.35 | 0.51 |
01/22 | 6,690 | 6,700 | 6,690 | 6,700 | +0.45% | 3,000 | 250億5800万 | +0.8% | 13.31 | 0.51 |
01/21 | 6,680 | 6,680 | 6,670 | 6,670 | +0.3% | 2,300 | 249億4580万 | +0.38% | 13.25 | 0.51 |
01/18 | 6,660 | 6,660 | 6,650 | 6,650 | -0.15% | 1,400 | 248億7100万 | +0.08% | 13.21 | 0.51 |
01/17 | 6,660 | 6,660 | 6,660 | 6,660 | 0% | 200 | 249億840万 | +0.23% | 13.23 | 0.51 |
01/16 | 6,660 | 6,660 | 6,660 | 6,660 | -0.15% | 100 | 249億840万 | +0.23% | 13.23 | 0.51 |
01/15 | 6,660 | 6,670 | 6,660 | 6,670 | +0.3% | 2,300 | 249億4580万 | +0.36% | 13.25 | 0.51 |
01/11 | 6,660 | 6,660 | 6,650 | 6,650 | -0.15% | 4,300 | 248億7100万 | +0.47% | 13.21 | 0.51 |
01/10 | 6,650 | 6,690 | 6,650 | 6,660 | +0.15% | 6,200 | 249億840万 | +1.63% | 13.23 | 0.51 |
01/09 | 6,650 | 6,660 | 6,650 | 6,650 | 0% | 1,200 | 248億7100万 | +2.56% | 13.21 | 0.51 |
01/08 | 6,650 | 6,650 | 6,650 | 6,650 | 0% | 600 | 248億7100万 | +3.65% | 13.21 | 0.51 |
01/07 | 6,660 | 6,660 | 6,650 | 6,650 | +0.15% | 4,000 | 248億7100万 | +4.72% | 13.21 | 0.51 |
01/04 | 6,640 | 6,650 | 6,640 | 6,640 | 0% | 3,200 | 248億3360万 | +5.67% | 13.19 | 0.51 |
2018 | ||||||||||
12/28 | 6,630 | 6,640 | 6,630 | 6,640 | +0.15% | 2,600 | 248億3360万 | +6.79% | 13.19 | 0.51 |
12/27 | 6,640 | 6,640 | 6,630 | 6,630 | 0% | 4,900 | 247億9620万 | +7.75% | 13.17 | 0.51 |
12/26 | 6,640 | 6,640 | 6,630 | 6,630 | -0.15% | 2,200 | 247億9620万 | +8.87% | 13.17 | 0.51 |
12/25 | 6,620 | 6,660 | 6,620 | 6,640 | +0.45% | 4,200 | 248億3360万 | +10.17% | 13.19 | 0.51 |
12/21 | 6,620 | 6,620 | 6,610 | 6,610 | -0.15% | 4,100 | 247億2140万 | +10.81% | 13.13 | 0.5 |
12/20 | 6,650 | 6,650 | 6,620 | 6,620 | 0% | 1,900 | 247億5880万 | +12.09% | 13.15 | 0.5 |
12/19 | 6,620 | 6,620 | 6,620 | 6,620 | -0.15% | 500 | 247億5880万 | +13.22% | 13.15 | 0.5 |
12/18 | 6,630 | 6,650 | 6,630 | 6,630 | -0.3% | 4,900 | 247億9620万 | +14.51% | 13.17 | 0.51 |
12/17 | 6,650 | 6,650 | 6,640 | 6,650 | 0% | 4,500 | 248億7100万 | +16% | 13.21 | 0.51 |
12/14 | 6,640 | 6,650 | 6,640 | 6,650 | +0.15% | 300 | 248億7100万 | +17.24% | 13.21 | 0.51 |
12/13 | 6,650 | 6,660 | 6,640 | 6,640 | -0.15% | 2,500 | 248億3360万 | +18.28% | 13.19 | 0.51 |
12/12 | 6,650 | 6,680 | 6,650 | 6,650 | 0% | 1,300 | 248億7100万 | +19.65% | 13.21 | 0.51 |
12/11 | 6,660 | 6,670 | 6,650 | 6,650 | -0.15% | 2,000 | 248億7100万 | +20.89% | 13.21 | 0.51 |
12/10 | 6,660 | 6,660 | 6,650 | 6,660 | 0% | 7,300 | 249億840万 | +22.38% | 13.23 | 0.51 |
12/07 | 6,660 | 6,670 | 6,660 | 6,660 | 0% | 800 | 249億840万 | +23.81% | 13.23 | 0.51 |
12/06 | 6,660 | 6,660 | 6,660 | 6,660 | 0% | 2,600 | 249億840万 | +25.28% | 13.23 | 0.51 |
12/05 | 6,680 | 6,680 | 6,660 | 6,660 | -0.15% | 3,300 | 249億840万 | +26.71% | 13.23 | 0.51 |
12/04 | 6,670 | 6,730 | 6,660 | 6,670 | +11.17% | 19,000 | 249億4580万 | +28.44% | 13.25 | 0.51 |
12/03 | 6,000 | 6,000 | 6,000 | 6,000 | +20% | 400 | 224億4000万 | +17% | 11.92 | 0.46 |
11/30 | 5,000 | 5,000 | 5,000 | 5,000 | +1.21% | 100 | 187億 | -1.77% | 9.93 | 0.38 |
11/29 | 4,890 | 4,950 | 4,890 | 4,940 | -0.4% | 500 | 184億7560万 | -2.99% | 9.81 | 0.38 |
11/27 | 4,960 | 4,960 | 4,960 | 4,960 | -0.6% | 100 | 185億5040万 | -2.67% | 9.85 | 0.38 |
11/21 | 4,900 | 4,990 | 4,900 | 4,990 | -0.2% | 300 | 186億6260万 | -2.16% | 9.91 | 0.38 |
11/15 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 100 | 187億 | -2% | 9.93 | 0.38 |
11/12 | 5,000 | 5,000 | 5,000 | 5,000 | -0.2% | 400 | 187億 | -2.04% | 9.93 | 0.38 |
11/09 | 5,060 | 5,060 | 5,010 | 5,010 | -0.99% | 1,300 | 187億3740万 | -1.84% | 9.95 | 0.38 |
11/08 | 5,070 | 5,100 | 5,060 | 5,060 | +0.2% | 300 | 189億2440万 | -0.88% | 10.05 | 0.39 |
11/07 | 5,050 | 5,050 | 5,050 | 5,050 | -0.79% | 100 | 188億8700万 | -1.1% | 10.03 | 0.38 |
11/06 | 5,140 | 5,250 | 5,090 | 5,090 | -0.97% | 600 | 190億3660万 | -0.33% | 10.11 | 0.39 |
11/02 | 5,140 | 5,140 | 5,140 | 5,140 | 0% | 100 | 192億2360万 | +0.67% | 10.21 | 0.39 |
11/01 | 5,090 | 5,140 | 5,090 | 5,140 | -0.96% | 300 | 192億2360万 | +0.71% | 10.21 | 0.39 |
10/31 | 5,190 | 5,190 | 5,190 | 5,190 | -0.38% | 200 | 194億1060万 | +1.72% | 10.31 | 0.4 |
10/30 | 5,210 | 5,210 | 5,210 | 5,210 | +1.56% | 100 | 194億8540万 | +2.18% | 10.35 | 0.4 |
10/22 | 5,080 | 5,130 | 5,080 | 5,130 | -0.97% | 200 | 191億8620万 | +0.75% | 10.19 | 0.39 |
10/18 | 5,180 | 5,180 | 5,180 | 5,180 | -1.15% | 100 | 193億7320万 | +1.77% | 10.29 | 0.39 |
10/16 | 5,140 | 5,240 | 5,140 | 5,240 | 0% | 700 | 195億9760万 | +3.05% | 10.41 | 0.4 |
10/15 | 5,240 | 5,240 | 5,240 | 5,240 | +1.16% | 100 | 195億9760万 | +3.21% | 10.41 | 0.4 |
10/12 | 5,180 | 5,180 | 5,180 | 5,180 | +1.97% | 400 | 193億7320万 | +2.13% | 10.29 | 0.39 |
10/11 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 100 | 189億9920万 | +0.22% | 10.09 | 0.39 |
10/09 | 5,080 | 5,080 | 5,070 | 5,080 | -1.36% | 300 | 189億9920万 | +0.2% | 10.09 | 0.39 |
10/03 | 5,090 | 5,150 | 5,090 | 5,150 | +1.18% | 200 | 192億6100万 | +1.54% | 10.23 | 0.39 |
10/02 | 5,080 | 5,090 | 5,030 | 5,090 | +0.99% | 500 | 190億3660万 | +0.32% | 10.11 | 0.39 |
10/01 | 5,020 | 5,040 | 5,020 | 5,040 | -0.2% | 200 | 188億4960万 | -0.69% | 10.01 | 0.38 |
09/28 | 5,050 | 5,060 | 5,050 | 5,050 | -0.2% | 300 | 188億8700万 | -0.53% | 10.03 | 0.38 |
09/27 | 5,060 | 5,060 | 5,060 | 5,060 | +0.4% | 100 | 189億2440万 | -0.39% | 10.05 | 0.39 |
09/26 | 5,040 | 5,080 | 5,040 | 5,040 | -0.2% | 400 | 188億4960万 | -0.85% | 10.01 | 0.38 |
09/25 | 4,975 | 5,100 | 4,975 | 5,050 | 0% | 400 | 188億8700万 | -0.75% | 10.03 | 0.38 |
09/21 | 5,050 | 5,050 | 5,050 | 5,050 | +0.2% | 100 | 188億8700万 | -0.86% | 10.03 | 0.38 |
09/20 | 5,090 | 5,090 | 5,040 | 5,040 | +0.8% | 400 | 188億4960万 | -1.22% | 10.01 | 0.38 |
09/19 | 5,050 | 5,050 | 5,000 | 5,000 | -0.99% | 700 | 187億 | -2.17% | 9.93 | 0.38 |
09/18 | 5,000 | 5,050 | 5,000 | 5,050 | -0.39% | 200 | 188億8700万 | -1.42% | 10.03 | 0.38 |
09/13 | 5,010 | 5,070 | 5,010 | 5,070 | -0.39% | 200 | 189億6180万 | -1.27% | 10.07 | 0.39 |
09/11 | 5,000 | 5,090 | 5,000 | 5,090 | +0.79% | 200 | 190億3660万 | -1.01% | 10.11 | 0.39 |
09/06 | 5,030 | 5,050 | 5,030 | 5,050 | -0.98% | 300 | 188億8700万 | -1.9% | 10.03 | 0.38 |
09/05 | 5,100 | 5,100 | 5,100 | 5,100 | 0% | 100 | 190億7400万 | -1.11% | 10.13 | 0.39 |
09/04 | 5,100 | 5,100 | 5,100 | 5,100 | 0% | 100 | 190億7400万 | -1.28% | 10.13 | 0.39 |
08/27 | 4,950 | 5,100 | 4,950 | 5,100 | +0.99% | 1,100 | 190億7400万 | -1.32% | 10.13 | 0.39 |
08/24 | 4,980 | 5,050 | 4,980 | 5,050 | -0.2% | 200 | 188億8700万 | -2.28% | 10.03 | 0.38 |
08/22 | 5,060 | 5,060 | 5,060 | 5,060 | 0% | 100 | 189億2440万 | -2.05% | 10.05 | 0.39 |
08/21 | 4,990 | 5,060 | 4,990 | 5,060 | +0.2% | 200 | 189億2440万 | -2.01% | 10.05 | 0.39 |
08/17 | 5,050 | 5,050 | 5,050 | 5,050 | -0.98% | 100 | 188億8700万 | -2.15% | 10.03 | 0.38 |
08/16 | 5,020 | 5,100 | 5,020 | 5,100 | -0.2% | 200 | 190億7400万 | -1.18% | 10.13 | 0.39 |
08/15 | 5,110 | 5,110 | 5,110 | 5,110 | -0.2% | 100 | 191億1140万 | -0.93% | 10.15 | 0.39 |
08/14 | 5,110 | 5,120 | 5,110 | 5,120 | 0% | 300 | 191億4880万 | -0.7% | 10.17 | 0.39 |
08/10 | 5,120 | 5,120 | 5,120 | 5,120 | -1.54% | 200 | 191億4880万 | -0.6% | 10.17 | 0.39 |
08/09 | 5,200 | 5,200 | 5,200 | 5,200 | +1.76% | 300 | 194億4800万 | +1.01% | 10.33 | 0.4 |
08/08 | 5,190 | 5,190 | 5,110 | 5,110 | +0.2% | 200 | 191億1140万 | -0.53% | 10.15 | 0.39 |
08/07 | 5,110 | 5,110 | 5,100 | 5,100 | -0.2% | 700 | 190億7400万 | -0.57% | 10.13 | 0.39 |
08/06 | 5,110 | 5,110 | 5,110 | 5,110 | -0.78% | 100 | 191億1140万 | -0.33% | 10.15 | 0.39 |
08/02 | 5,160 | 5,160 | 5,150 | 5,150 | 0% | 200 | 192億6100万 | +0.41% | 10.23 | 0.39 |
08/01 | 5,200 | 5,200 | 5,150 | 5,150 | -0.96% | 200 | 192億6100万 | +0.43% | 10.23 | 0.39 |
07/31 | 5,200 | 5,200 | 5,200 | 5,200 | -1.14% | 300 | 194億4800万 | +1.34% | 10.33 | 0.4 |
07/30 | 5,260 | 5,260 | 5,260 | 5,260 | 0% | 100 | 196億7240万 | +2.49% | 10.45 | 0.4 |
07/27 | 5,260 | 5,260 | 5,260 | 5,260 | -0.75% | 100 | 196億7240万 | +2.51% | 10.45 | 0.4 |
07/26 | 5,320 | 5,320 | 5,300 | 5,300 | -0.93% | 500 | 198億2200万 | +3.25% | 10.53 | 0.4 |
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 | 3,835 767 4/13 | 2,365 473 1/23 | 6,400 32,000 9/12 | - | - | +11.13% 3/18 | -15.06% 9/26 |
2009年 3月期 | 2,900 580 6/6 580 5/30 | 1,415 283 10/16 | 3,600 18,000 4/25 | - | - | +31.58% 6/9 | -33.47% 10/16 |
2010年 3月期 | 2,300 460 6/19 460 6/17 | 1,550 310 4/9 | 2,800 14,000 7/6 | - | - | +12.79% 3/17 | -14.63% 12/7 |
2011年 3月期 | 2,485 497 2/18 | 1,785 357 3/16 | 12,400 62,000 3/28 | 92億9390万 | 66億7590万 | +14.11% 2/17 | -17.19% 3/15 |
2012年 3月期 | 3,240 648 3/29 | 1,970 394 11/10 | 10,800 54,000 12/16 | 121億1760万 | 73億6780万 | +21.39% 12/27 | -22.41% 5/21 |
2013年 3月期 | 4,475 895 3/26 | 2,180 436 6/5 | 20,600 103,000 3/25 | 167億3650万 | 81億5320万 | +34.22% 3/26 | -21.26% 5/22 |
2014年 3月期 | 3,995 799 4/22 | 3,045 609 9/6 | 9,400 47,000 4/9 | 149億4130万 | 113億8830万 | +8.23% 2/10 | -12.13% 6/3 |
2015年 3月期 | 4,750 950 3/25 | 3,530 706 4/11 | 4,200 21,000 2/24 | 177億6500万 | 132億220万 | +16.38% 2/25 | -4.74% 10/16 |
2016年 3月期 | 4,850 970 7/21 | 3,740 748 2/15 | 5,200 26,000 12/10 26,000 7/10 | 181億3900万 | 139億8760万 | +7.72% 7/21 | -8.55% 9/24 |
2017年 3月期 | 4,320 864 3/14 864 2/2 | 3,700 740 7/8 | 3,000 15,000 1/19 | 161億5680万 | 138億3800万 | +5.54% 1/10 | -4.38% 4/12 |
2018年 3月期 | 6,590 1/23 | 4,025 805 4/13 | 18,800 1/23 | 246億4660万 | 150億5350万 | +23.44% 1/23 | -9.13% 4/16 |
年間値上がり率
- 1988/12/19 vs 1987/12/21
- -23%(0.77倍)
- 1989/12/29 vs 1988/12/19
- 73%(1.73倍)
- 1990/12/26 vs 1989/12/29
- -55%(0.45倍)
- 1991/12/20 vs 1990/12/26
- 4%(1.04倍)
- 1992/12/30 vs 1991/12/20
- -34%(0.66倍)
- 1993/12/28 vs 1992/12/30
- -18%(0.82倍)
- 1994/12/30 vs 1993/12/28
- 59%(1.59倍)
- 1995/12/26 vs 1994/12/30
- -25%(0.75倍)
- 1996/12/25 vs 1995/12/26
- 11%(1.11倍)
- 1997/12/08 vs 1996/12/25
- -54%(0.46倍)
- 2000/12/08 vs 1999/12/30
- 11%(1.11倍)
- 2001/12/13 vs 2000/12/08
- -26%(0.74倍)
- 2002/12/24 vs 2001/12/13
- -11%(0.89倍)
- 2003/12/24 vs 2002/12/24
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/24
- 43%(1.43倍)
- 2005/12/30 vs 2004/12/30
- 78%(1.78倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/12 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/22 vs 2008/12/12
- 32%(1.32倍)
- 2010/12/30 vs 2009/12/22
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- 23%(1.23倍)
- 2012/12/27 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/27
- 46%(1.46倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/28 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/28
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- 28%(1.28倍)