株価チャート
株価
3/17
- 前日 (3/16)
- 1,844
- 始値
- 1,828
- 高値
- 1,849
- 安値
- 1,828
- 終値 ±0%
- 1,844
- 出来高 +37.06%
- 39,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,844 - 株価（25日）
移動平均値 - -0.05%
1,845 - 出来高（5日）
移動平均値 - -7.24%
42,260
2019/10/17～2020/03/17
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 | ||||||||||
| 03/17 | 1,828 | 1,849 | 1,828 | 1,844 | 0% | 39,200 | 1870億9772万 | -0.05% | 28.25 | 1.5 |
| 03/16 | 1,830 | 1,844 | 1,829 | 1,844 | 0% | 28,600 | 1870億9772万 | -0.05% | 28.25 | 1.5 |
| 03/13 | 1,844 | 1,847 | 1,840 | 1,844 | -0.05% | 54,400 | 1870億9772万 | -0.05% | 28.25 | 1.5 |
| 03/12 | 1,844 | 1,845 | 1,844 | 1,845 | 0% | 59,000 | 1871億9919万 | -0.05% | 28.26 | 1.5 |
| 03/11 | 1,845 | 1,847 | 1,845 | 1,845 | 0% | 30,100 | 1871億9919万 | -0.05% | 28.26 | 1.5 |
| 03/10 | 1,844 | 1,846 | 1,844 | 1,845 | -0.16% | 46,700 | 1871億9919万 | -0.05% | 28.26 | 1.5 |
| 03/09 | 1,844 | 1,848 | 1,844 | 1,848 | +0.22% | 20,400 | 1875億358万 | +0.11% | 28.31 | 1.51 |
| 03/06 | 1,845 | 1,846 | 1,844 | 1,844 | 0% | 36,500 | 1870億9772万 | -0.11% | 28.25 | 1.5 |
| 03/05 | 1,845 | 1,848 | 1,844 | 1,844 | 0% | 53,400 | 1870億9772万 | -0.11% | 28.25 | 1.5 |
| 03/04 | 1,844 | 1,847 | 1,844 | 1,844 | +0.05% | 38,100 | 1870億9772万 | -0.11% | 28.25 | 1.5 |
| 03/03 | 1,846 | 1,847 | 1,843 | 1,843 | 0% | 144,400 | 1869億9626万 | -0.16% | 28.23 | 1.5 |
| 03/02 | 1,842 | 1,847 | 1,842 | 1,843 | 0% | 199,100 | 1869億9626万 | -0.22% | 28.23 | 1.5 |
| 02/28 | 1,841 | 1,850 | 1,841 | 1,843 | -0.11% | 204,400 | 1869億9626万 | -0.22% | 28.23 | 1.5 |
| 02/27 | 1,845 | 1,846 | 1,844 | 1,845 | +0.05% | 282,900 | 1871億9919万 | -0.11% | 28.26 | 1.5 |
| 02/26 | 1,845 | 1,850 | 1,844 | 1,844 | -0.05% | 149,200 | 1870億9772万 | -0.16% | 28.25 | 1.5 |
| 02/25 | 1,844 | 1,848 | 1,844 | 1,845 | +0.05% | 233,300 | 1871億9919万 | -0.11% | 28.26 | 1.5 |
| 02/21 | 1,845 | 1,848 | 1,844 | 1,844 | 0% | 200,700 | 1870億9772万 | -0.16% | 28.25 | 1.5 |
| 02/20 | 1,846 | 1,846 | 1,844 | 1,844 | -0.11% | 131,800 | 1870億9772万 | -0.22% | 28.25 | 1.5 |
| 02/19 | 1,846 | 1,846 | 1,845 | 1,846 | +0.16% | 102,300 | 1873億65万 | -0.11% | 28.28 | 1.5 |
| 02/18 | 1,847 | 1,848 | 1,843 | 1,843 | -0.27% | 128,400 | 1869億9626万 | -0.27% | 28.23 | 1.5 |
| 02/17 | 1,848 | 1,850 | 1,848 | 1,848 | -0.05% | 77,800 | 1875億358万 | 0% | 28.31 | 1.51 |
| 02/14 | 1,848 | 1,849 | 1,848 | 1,849 | +0.05% | 101,300 | 1876億504万 | +0.05% | 28.32 | 1.51 |
| 02/13 | 1,849 | 1,849 | 1,848 | 1,848 | 0% | 52,700 | 1875億358万 | 0% | 28.31 | 1.51 |
| 02/12 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 64,700 | 1875億358万 | 0% | 28.31 | 1.51 |
| 02/10 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 108,800 | 1875億358万 | 0% | 28.31 | 1.51 |
| 02/07 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 158,600 | 1875億358万 | 0% | 28.31 | 1.51 |
| 02/06 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 57,100 | 1875億358万 | +0.38% | 28.31 | 1.51 |
| 02/05 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 140,400 | 1875億358万 | +1.43% | 28.31 | 1.51 |
| 02/04 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 198,200 | 1875億358万 | +2.5% | 28.31 | 1.51 |
| 02/03 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 166,100 | 1875億358万 | +3.59% | 28.31 | 1.51 |
| 01/31 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 136,300 | 1875億358万 | +4.76% | 28.31 | 1.51 |
| 01/30 | 1,849 | 1,849 | 1,848 | 1,848 | 0% | 78,700 | 1875億358万 | +6.02% | 28.31 | 1.51 |
| 01/29 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 463,000 | 1875億358万 | +7.19% | 28.31 | 1.51 |
| 01/28 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 120,700 | 1875億358万 | +8.45% | 28.31 | 1.51 |
| 01/27 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 100,300 | 1875億358万 | +9.67% | 28.31 | 1.51 |
| 01/24 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 254,600 | 1875億358万 | +10.99% | 28.31 | 1.51 |
| 01/23 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 250,000 | 1875億358万 | +12.41% | 28.31 | 1.51 |
| 01/22 | 1,849 | 1,849 | 1,848 | 1,848 | 0% | 119,200 | 1875億358万 | +13.79% | 28.31 | 1.51 |
| 01/21 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 201,000 | 1875億358万 | +15.21% | 28.31 | 1.51 |
| 01/20 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 147,500 | 1875億358万 | +16.67% | 28.31 | 1.51 |
| 01/17 | 1,848 | 1,849 | 1,848 | 1,848 | 0% | 363,900 | 1875億358万 | +18.16% | 28.31 | 1.51 |
| 01/16 | 1,848 | 1,849 | 1,848 | 1,848 | -0.05% | 658,700 | 1875億358万 | +19.77% | 28.31 | 1.51 |
| 01/15 | 1,848 | 1,849 | 1,848 | 1,849 | +0.05% | 545,100 | 1876億504万 | +21.41% | 28.32 | 1.51 |
| 01/14 | 1,848 | 1,849 | 1,848 | 1,848 | -0.05% | 259,400 | 1875億358万 | +23.04% | 28.31 | 1.51 |
| 01/10 | 1,849 | 1,849 | 1,848 | 1,849 | +0.05% | 191,200 | 1876億504万 | +24.76% | 28.32 | 1.51 |
| 01/09 | 1,849 | 1,850 | 1,848 | 1,848 | -0.11% | 236,200 | 1875億358万 | +26.4% | 28.31 | 1.51 |
| 01/08 | 1,847 | 1,850 | 1,847 | 1,850 | +0.16% | 559,900 | 1877億650万 | +28.29% | 28.34 | 1.51 |
| 01/07 | 1,847 | 1,848 | 1,847 | 1,847 | -0.05% | 379,700 | 1874億211万 | +29.98% | 28.29 | 1.5 |
| 01/06 | 1,846 | 1,848 | 1,845 | 1,848 | +0.16% | 834,500 | 1875億358万 | +32% | 28.31 | 1.51 |
| 2019 | ||||||||||
| 12/30 | 1,846 | 1,848 | 1,845 | 1,845 | +9.95% | 1,973,500 | 1871億9919万 | +33.7% | 28.26 | 1.5 |
| 12/27 | 1,678 | 1,678 | 1,678 | 1,678 | +21.77% | 31,100 | 1702億5487万 | +23.38% | 25.7 | 1.37 |
| 12/26 | 1,402 | 1,405 | 1,339 | 1,378 | +1.03% | 197,000 | 1398億1598万 | +2.3% | 21.11 | 1.12 |
| 12/25 | 1,371 | 1,399 | 1,363 | 1,364 | +0.15% | 115,000 | 1383億9550万 | +1.34% | 20.89 | 1.11 |
| 12/24 | 1,352 | 1,366 | 1,348 | 1,362 | +1.11% | 49,100 | 1381億9257万 | +1.19% | 20.86 | 1.11 |
| 12/23 | 1,363 | 1,363 | 1,347 | 1,347 | +0.15% | 39,000 | 1366億7063万 | +0.22% | 20.63 | 1.1 |
| 12/20 | 1,364 | 1,364 | 1,343 | 1,345 | -0.74% | 56,700 | 1364億6770万 | +0.07% | 20.6 | 1.1 |
| 12/19 | 1,363 | 1,372 | 1,354 | 1,355 | -0.59% | 23,200 | 1374億8233万 | +0.89% | 20.76 | 1.1 |
| 12/18 | 1,364 | 1,373 | 1,353 | 1,363 | +0.07% | 102,000 | 1382億9403万 | +1.49% | 20.88 | 1.11 |
| 12/17 | 1,339 | 1,362 | 1,335 | 1,362 | +1.72% | 58,400 | 1381億9257万 | +1.49% | 20.86 | 1.11 |
| 12/16 | 1,335 | 1,340 | 1,328 | 1,339 | +0.3% | 73,500 | 1358億5892万 | -0.07% | 20.51 | 1.09 |
| 12/13 | 1,356 | 1,357 | 1,330 | 1,335 | -0.15% | 85,300 | 1354億5307万 | -0.3% | 20.45 | 1.09 |
| 12/12 | 1,356 | 1,360 | 1,337 | 1,337 | -1.69% | 43,600 | 1356億5600万 | -0.07% | 20.48 | 1.09 |
| 12/11 | 1,354 | 1,368 | 1,348 | 1,360 | +0.97% | 84,500 | 1379億8964万 | +1.64% | 20.83 | 1.11 |
| 12/10 | 1,366 | 1,379 | 1,343 | 1,347 | -0.15% | 115,100 | 1366億7063万 | +0.82% | 20.63 | 1.1 |
| 12/09 | 1,340 | 1,354 | 1,339 | 1,349 | +1.35% | 50,600 | 1368億7355万 | +1.05% | 20.66 | 1.1 |
| 12/06 | 1,330 | 1,331 | 1,315 | 1,331 | +0.3% | 52,000 | 1350億4722万 | -0.15% | 20.39 | 1.08 |
| 12/05 | 1,333 | 1,334 | 1,320 | 1,327 | -0.75% | 53,100 | 1346億4137万 | -0.38% | 20.33 | 1.08 |
| 12/04 | 1,337 | 1,347 | 1,329 | 1,337 | -0.37% | 44,600 | 1356億5600万 | +0.45% | 20.48 | 1.09 |
| 12/03 | 1,349 | 1,355 | 1,339 | 1,342 | -1.61% | 56,200 | 1361億6331万 | +0.9% | 20.56 | 1.09 |
| 12/02 | 1,342 | 1,368 | 1,342 | 1,364 | +2.1% | 75,900 | 1383億9550万 | +2.63% | 20.89 | 1.11 |
| 11/29 | 1,328 | 1,340 | 1,327 | 1,336 | +0.6% | 51,500 | 1355億5453万 | +0.75% | 20.46 | 1.09 |
| 11/28 | 1,319 | 1,332 | 1,313 | 1,328 | +0.68% | 43,700 | 1347億4283万 | +0.3% | 20.34 | 1.08 |
| 11/27 | 1,333 | 1,340 | 1,315 | 1,319 | -1.93% | 86,400 | 1338億2966万 | -0.3% | 20.2 | 1.07 |
| 11/26 | 1,344 | 1,345 | 1,319 | 1,345 | 0% | 115,700 | 1364億6770万 | +1.74% | 20.6 | 1.1 |
| 11/25 | 1,360 | 1,364 | 1,337 | 1,345 | -0.37% | 49,400 | 1364億6770万 | +1.89% | 20.6 | 1.1 |
| 11/22 | 1,367 | 1,371 | 1,347 | 1,350 | -1.1% | 57,700 | 1369億7501万 | +2.43% | 20.68 | 1.1 |
| 11/21 | 1,360 | 1,374 | 1,347 | 1,365 | +0.81% | 118,900 | 1384億9696万 | +3.72% | 20.91 | 1.11 |
| 11/20 | 1,333 | 1,357 | 1,333 | 1,354 | +1.8% | 75,200 | 1373億8087万 | +3.12% | 20.74 | 1.1 |
| 11/19 | 1,322 | 1,332 | 1,312 | 1,330 | +0.53% | 32,800 | 1349億4575万 | +1.53% | 20.37 | 1.08 |
| 11/18 | 1,336 | 1,337 | 1,314 | 1,323 | -1.34% | 63,400 | 1342億3551万 | +1.07% | 20.27 | 1.08 |
| 11/15 | 1,346 | 1,348 | 1,337 | 1,341 | -0.52% | 69,300 | 1360億6185万 | +2.6% | 20.54 | 1.09 |
| 11/14 | 1,335 | 1,350 | 1,332 | 1,348 | +0.97% | 81,800 | 1367億7209万 | +3.37% | 20.65 | 1.1 |
| 11/13 | 1,321 | 1,341 | 1,314 | 1,335 | +1.52% | 118,700 | 1354億5307万 | +2.69% | 20.45 | 1.09 |
| 11/12 | 1,298 | 1,316 | 1,296 | 1,315 | +0.69% | 60,400 | 1334億2381万 | +1.47% | 20.14 | 1.07 |
| 11/11 | 1,320 | 1,322 | 1,296 | 1,306 | -1.06% | 78,400 | 1325億1064万 | +1.01% | 20.01 | 1.06 |
| 11/08 | 1,330 | 1,330 | 1,310 | 1,320 | -0.6% | 121,300 | 1339億3112万 | +2.25% | 20.22 | 1.08 |
| 11/07 | 1,326 | 1,333 | 1,318 | 1,328 | +0.23% | 61,600 | 1347億4283万 | +3.03% | 20.34 | 1.08 |
| 11/06 | 1,324 | 1,328 | 1,315 | 1,325 | +0.08% | 61,400 | 1344億3844万 | +2.95% | 20.3 | 1.08 |
| 11/05 | 1,319 | 1,324 | 1,299 | 1,324 | +2.24% | 76,100 | 1343億3698万 | +3.04% | 20.28 | 1.08 |
| 11/01 | 1,308 | 1,314 | 1,291 | 1,295 | -0.99% | 46,900 | 1313億9455万 | +1.01% | 19.84 | 1.05 |
| 10/31 | 1,294 | 1,318 | 1,294 | 1,308 | +0.69% | 69,600 | 1327億1357万 | +2.11% | 20.04 | 1.07 |
| 10/30 | 1,295 | 1,301 | 1,289 | 1,299 | -0.08% | 77,300 | 1318億40万 | +1.48% | 19.9 | 1.06 |
| 10/29 | 1,317 | 1,317 | 1,296 | 1,300 | -0.99% | 103,100 | 1319億187万 | +1.56% | 19.91 | 1.06 |
| 10/28 | 1,304 | 1,317 | 1,288 | 1,313 | +0.69% | 82,100 | 1332億2088万 | +2.58% | 20.11 | 1.07 |
| 10/25 | 1,295 | 1,310 | 1,290 | 1,304 | +1.09% | 80,700 | 1323億772万 | +1.95% | 19.97 | 1.06 |
| 10/24 | 1,294 | 1,294 | 1,279 | 1,290 | -0.31% | 55,400 | 1308億8724万 | +0.94% | 19.76 | 1.05 |
| 10/23 | 1,299 | 1,304 | 1,283 | 1,294 | -0.38% | 60,200 | 1312億9309万 | +1.25% | 19.82 | 1.05 |
| 10/21 | 1,289 | 1,312 | 1,288 | 1,299 | +0.78% | 78,200 | 1318億40万 | +1.8% | 19.9 | 1.06 |
| 10/18 | 1,303 | 1,319 | 1,288 | 1,289 | -0.46% | 102,800 | 1307億8577万 | +1.1% | 19.74 | 1.05 |
| 10/17 | 1,303 | 1,320 | 1,295 | 1,295 | -0.61% | 134,200 | 1313億9455万 | +1.57% | 19.84 | 1.05 |
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 2月期 | 1,682 10/5 | 1,223 2/7 | 5,891,300 4/11 | - | - | +11.46% 4/1 | -10.3% 1/15 |
| 2009年 2月期 | 1,470 4/14 | 705 2/27 | 648,500 10/24 | - | - | +9.46% 4/7 | -21.27% 10/10 |
| 2010年 2月期 | 968 8/17 | 596 3/13 | 450,100 8/5 | - | - | +15.2% 8/17 | -9.08% 10/5 |
| 2011年 2月期 | 878 5/14 | 560 8/25 | 976,100 2/22 | 724億1364万 | 461億8637万 | +12.56% 3/31 | -28.07% 3/15 |
| 2012年 2月期 | 923 2/27 | 552 10/11 9/26 | 4,188,900 2/27 | 761億2504万 | 455億2657万 | +33.32% 2/27 | -9.29% 8/8 |
| 2013年 2月期 | 1,035 8/15 | 711 5/18 | 4,876,100 7/5 | 853億6232万 | 586億4020万 | +23.65% 7/4 | -14.46% 9/5 |
| 2014年 2月期 | 1,298 5/8 4/23 | 872 2/28 | 1,730,100 10/30 | 1070億5342万 | 884億7571万 | +24.82% 4/23 | -16.52% 5/31 |
| 2015年 2月期 | 1,050 2/18 | 788 5/21 | 440,500 5/30 | 1065億3612万 | 799億5282万 | +9.25% 7/4 | -5.45% 4/14 |
| 2016年 2月期 | 1,279 7/24 | 822 2/25 | 545,300 2/24 | 1297億7114万 | 834億256万 | +12.18% 11/26 | -13.75% 2/12 |
| 2017年 2月期 | 1,204 2/22 | 801 6/27 | 425,500 8/26 | 1221億6142万 | 812億7184万 | +7.8% 9/23 | -8.87% 6/27 |
| 2018年 2月期 | 1,644 12/26 | 1,144 4/21 | 621,100 8/28 | 1668億513万 | 1160億7364万 | +10.94% 10/13 | -7.06% 2/15 |
| 2019年 2月期 | 1,491 3/1 | 1,014 12/25 | 540,300 8/28 | 1512億8129万 | 1028億8345万 | +7.69% 2/20 | -17.52% 12/25 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -5%（0.95倍）
- 1989/12/29 vs 1988/12/28
- 16%（1.16倍）
- 1990/12/27 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/30 vs 1990/12/27
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/30
- -48%（0.52倍）
- 1993/12/29 vs 1992/12/30
- 28%（1.28倍）
- 1994/12/30 vs 1993/12/29
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/29
- 69%（1.69倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 125%（2.25倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 59%（1.59倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 66%（1.66倍）