株価チャート
株価
3/26
- 前日 (3/23)
- 582
- 始値
- 588
- 高値
- 629
- 安値
- 588
- 終値 +5.33%
- 613
- 出来高 +37.98%
- 17,800
乖離率
- 株価(5日)
移動平均値 - +5.33%
582 - 株価(25日)
移動平均値 - -37.32%
978 - 出来高(5日)
移動平均値 - +18.98%
14,960
2017/10/17~2018/03/26
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 | ||||||||||
03/26 | 588 | 629 | 588 | 613 | +5.33% | 17,800 | 16億8872万 | -37.32% | - | 1.07 |
03/23 | 571 | 582 | 570 | 582 | +1.22% | 12,900 | 16億332万 | -44.36% | - | 1.02 |
03/22 | 565 | 582 | 565 | 575 | +1.41% | 10,700 | 15億8403万 | -48.57% | - | 1.01 |
03/20 | 565 | 585 | 560 | 567 | -0.7% | 13,100 | 15億6199万 | -52.43% | - | 0.99 |
03/19 | 600 | 600 | 571 | 571 | -6.24% | 20,300 | 15億7301万 | -54.9% | - | 1 |
03/16 | 611 | 623 | 602 | 609 | -4.09% | 127,400 | 16億7770万 | -54.55% | - | 1.07 |
03/15 | 636 | 642 | 612 | 635 | -3.2% | 16,000 | 17億4932万 | -55.06% | - | 1.11 |
03/14 | 590 | 684 | 580 | 656 | +12.33% | 61,500 | 18億718万 | -55.82% | - | 1.15 |
03/13 | 598 | 600 | 570 | 584 | +0.52% | 15,700 | 16億883万 | -62.49% | - | 1.02 |
03/12 | 610 | 610 | 581 | 581 | -1.86% | 10,100 | 16億56万 | -64.42% | - | 1.02 |
03/09 | 627 | 627 | 590 | 592 | -2.63% | 12,800 | 16億3087万 | -65.36% | - | 1.04 |
03/08 | 594 | 609 | 565 | 608 | +5.92% | 10,300 | 16億7494万 | -65.88% | - | 1.06 |
03/07 | 599 | 601 | 560 | 574 | -6.67% | 51,100 | 15億8128万 | -69.04% | - | 1.01 |
03/06 | 621 | 645 | 600 | 615 | -1.44% | 26,100 | 16億9423万 | -68.12% | - | 1.08 |
03/05 | 627 | 659 | 602 | 624 | -3.55% | 22,300 | 17億1902万 | -68.83% | - | 1.09 |
03/02 | 665 | 680 | 630 | 647 | -12.21% | 63,700 | 17億8238万 | -68.82% | - | 1.13 |
03/01 | 736 | 838 | 721 | 737 | -18.02% | 136,400 | 20億3032万 | -65.67% | - | 1.29 |
02/28 | 899 | 899 | 899 | 899 | -40.03% | 3,700 | 24億7660万 | -59.41% | - | 1.57 |
02/26 | 1,499 | 1,499 | 1,499 | 1,499 | -21.06% | 1,800 | 41億2951万 | -34.17% | - | 2.62 |
02/23 | 1,900 | 1,900 | 1,880 | 1,899 | -0.05% | 2,300 | 52億3145万 | -17.93% | - | 3.32 |
02/22 | 2,088 | 2,088 | 1,900 | 1,900 | -0.94% | 6,200 | 52億3421万 | -18.63% | - | 3.33 |
02/21 | 1,880 | 1,918 | 1,880 | 1,918 | +2.02% | 3,100 | 52億8380万 | -18.59% | - | 3.36 |
02/20 | 1,910 | 1,920 | 1,880 | 1,880 | -1.57% | 16,600 | 51億7911万 | -20.91% | - | 3.29 |
02/19 | 1,985 | 1,999 | 1,881 | 1,910 | -12.39% | 20,100 | 52億6176万 | -20.35% | - | 3.34 |
02/16 | 2,255 | 2,255 | 2,082 | 2,180 | -5.22% | 9,400 | 60億557万 | -9.88% | - | 3.82 |
02/15 | 2,311 | 2,311 | 2,231 | 2,300 | -4.17% | 8,900 | 63億3615万 | -5.31% | - | 4.03 |
02/14 | 2,430 | 2,430 | 2,390 | 2,400 | -0.41% | 900 | 66億1163万 | -1.44% | - | 4.2 |
02/13 | 2,418 | 2,418 | 2,410 | 2,410 | -0.82% | 500 | 66億3918万 | -1.07% | - | 4.22 |
02/09 | 2,430 | 2,430 | 2,430 | 2,430 | +0.75% | 800 | 66億9428万 | -0.29% | - | 4.25 |
02/08 | 2,480 | 2,480 | 2,412 | 2,412 | -0.74% | 3,800 | 66億4469万 | -0.99% | - | 4.22 |
02/07 | 2,430 | 2,430 | 2,430 | 2,430 | -0.04% | 500 | 66億9428万 | -0.29% | - | 4.25 |
02/06 | 2,432 | 2,432 | 2,431 | 2,431 | -1.18% | 800 | 66億9703万 | -0.21% | - | 4.26 |
02/05 | 2,460 | 2,460 | 2,460 | 2,460 | -0.93% | 400 | 67億7692万 | +0.99% | - | 4.31 |
02/02 | 2,483 | 2,483 | 2,483 | 2,483 | -0.48% | 100 | 68億4029万 | +2.01% | - | 4.35 |
02/01 | 2,456 | 2,495 | 2,456 | 2,495 | +3.7% | 600 | 68億7334万 | +2.63% | - | 4.37 |
01/31 | 2,405 | 2,406 | 2,405 | 2,406 | +0.25% | 200 | 66億2816万 | -0.95% | - | 4.21 |
01/30 | 2,405 | 2,405 | 2,395 | 2,400 | -2.24% | 5,200 | 66億1163万 | -1.28% | - | 4.2 |
01/29 | 2,455 | 2,455 | 2,455 | 2,455 | +0.37% | 300 | 67億6315万 | +0.95% | - | 4.3 |
01/26 | 2,446 | 2,446 | 2,446 | 2,446 | 0% | 100 | 67億3836万 | +0.66% | - | 4.28 |
01/25 | 2,450 | 2,450 | 2,446 | 2,446 | -0.16% | 400 | 67億3836万 | +0.74% | - | 4.28 |
01/24 | 2,450 | 2,450 | 2,450 | 2,450 | +0.78% | 100 | 67億4938万 | +0.95% | - | 4.29 |
01/18 | 2,455 | 2,455 | 2,431 | 2,431 | -0.78% | 400 | 66億9703万 | +0.21% | - | 4.26 |
01/17 | 2,450 | 2,450 | 2,450 | 2,450 | +0.95% | 300 | 67億4938万 | +0.99% | - | 4.29 |
01/16 | 2,427 | 2,427 | 2,427 | 2,427 | 0% | 100 | 66億8601万 | +0.08% | - | 4.25 |
01/15 | 2,431 | 2,431 | 2,427 | 2,427 | +0.33% | 600 | 66億8601万 | +0.04% | - | 4.25 |
01/12 | 2,448 | 2,454 | 2,419 | 2,419 | -0.86% | 1,800 | 66億6397万 | -0.29% | - | 4.24 |
01/11 | 2,449 | 2,449 | 2,440 | 2,440 | +0.83% | 500 | 67億2183万 | +0.58% | - | 4.27 |
01/10 | 2,429 | 2,429 | 2,420 | 2,420 | -0.78% | 2,200 | 66億6673万 | -0.25% | - | 4.24 |
01/09 | 2,439 | 2,439 | 2,439 | 2,439 | +0.74% | 900 | 67億1907万 | +0.49% | - | 4.27 |
01/05 | 2,421 | 2,421 | 2,421 | 2,421 | -0.86% | 900 | 66億6948万 | -0.7% | - | 4.24 |
01/04 | 2,442 | 2,442 | 2,442 | 2,442 | 0% | 200 | 67億2734万 | -0.16% | - | 4.28 |
2017 | ||||||||||
12/29 | 2,443 | 2,443 | 2,442 | 2,442 | +0.91% | 200 | 67億2734万 | -0.49% | - | 4.28 |
12/28 | 2,420 | 2,420 | 2,420 | 2,420 | +0.21% | 200 | 66億6673万 | -1.63% | - | 4.24 |
12/27 | 2,420 | 2,420 | 2,415 | 2,415 | -0.21% | 500 | 66億5296万 | -2.15% | - | 4.23 |
12/26 | 2,400 | 2,420 | 2,391 | 2,420 | -0.21% | 1,100 | 66億6673万 | -2.3% | - | 4.24 |
12/25 | 2,415 | 2,425 | 2,390 | 2,425 | +0.41% | 3,000 | 66億8050万 | -2.41% | - | 4.25 |
12/22 | 2,425 | 2,425 | 2,410 | 2,415 | +0.08% | 1,000 | 66億5296万 | -3.09% | - | 4.23 |
12/21 | 2,425 | 2,425 | 2,413 | 2,413 | -0.08% | 300 | 66億4745万 | -3.52% | - | 4.22 |
12/20 | 2,430 | 2,430 | 2,415 | 2,415 | -1.02% | 500 | 66億5296万 | -3.75% | - | 4.23 |
12/18 | 2,440 | 2,440 | 2,440 | 2,440 | -0.2% | 100 | 67億2183万 | -3.06% | - | 4.27 |
12/15 | 2,420 | 2,445 | 2,420 | 2,445 | +0.41% | 400 | 67億3560万 | -3.13% | - | 4.28 |
12/13 | 2,403 | 2,435 | 2,403 | 2,435 | +1.46% | 500 | 67億805万 | -3.75% | - | 4.26 |
12/12 | 2,459 | 2,459 | 2,400 | 2,400 | -0.5% | 3,300 | 66億1163万 | -5.4% | - | 4.2 |
12/11 | 2,460 | 2,460 | 2,400 | 2,412 | -0.33% | 2,300 | 66億4469万 | -5.23% | - | 4.22 |
12/08 | 2,450 | 2,450 | 2,420 | 2,420 | -0.04% | 1,900 | 66億6673万 | -5.17% | - | 4.24 |
12/07 | 2,421 | 2,422 | 2,421 | 2,421 | -0.21% | 900 | 66億6948万 | -5.39% | - | 4.24 |
12/06 | 2,445 | 2,445 | 2,426 | 2,426 | -0.33% | 600 | 66億8326万 | -5.46% | - | 4.25 |
12/05 | 2,439 | 2,440 | 2,434 | 2,434 | -0.21% | 800 | 67億530万 | -5.37% | - | 4.26 |
12/04 | 2,430 | 2,439 | 2,430 | 2,439 | +0.37% | 1,000 | 67億1907万 | -5.39% | - | 4.27 |
12/01 | 2,430 | 2,435 | 2,422 | 2,430 | 0% | 700 | 66億9428万 | -5.85% | - | 4.25 |
12/01 | 株式併合 5→1 | |||||||||
11/30 | 2,430 | 2,430 | 2,429 | 2,430 | -0.41% | 800 | 66億9428万 | -6% | - | 4.25 |
11/29 | 2,425 | 2,440 | 2,425 | 2,440 | +0.62% | 2,200 | 67億2183万 | -5.76% | - | 4.27 |
11/28 | 2,412 | 2,513 | 2,412 | 2,425 | -11.01% | 9,900 | 66億8051万 | -6.48% | - | 4.25 |
11/27 | 2,645 | 2,750 | 2,645 | 2,725 | +3.61% | 6,000 | 75億696万 | +4.93% | - | 4.77 |
11/24 | 2,630 | 2,635 | 2,630 | 2,630 | +0.19% | 1,200 | 72億4525万 | +1.58% | - | 4.6 |
11/22 | 2,600 | 2,625 | 2,600 | 2,625 | +0.96% | 1,200 | 72億3148万 | +1.59% | - | 4.6 |
11/21 | 2,625 | 2,630 | 2,600 | 2,600 | -0.95% | 1,400 | 71億6260万 | +0.81% | - | 4.55 |
11/20 | 2,625 | 2,625 | 2,625 | 2,625 | 0% | 400 | 72億3148万 | +1.9% | - | 4.6 |
11/17 | 2,625 | 2,625 | 2,625 | 2,625 | +0.19% | 200 | 72億3148万 | +2.06% | - | 4.6 |
11/16 | 2,620 | 2,620 | 2,605 | 2,620 | 0% | 1,000 | 72億1770万 | +2.02% | - | 4.59 |
11/15 | 2,620 | 2,620 | 2,620 | 2,620 | -0.19% | 600 | 72億1770万 | +2.18% | - | 4.59 |
11/14 | 2,625 | 2,625 | 2,625 | 2,625 | 0% | 600 | 72億3148万 | +2.54% | - | 4.6 |
11/13 | 2,625 | 2,635 | 2,625 | 2,625 | +0.77% | 800 | 72億3148万 | +2.7% | - | 4.6 |
11/10 | 2,615 | 2,625 | 2,605 | 2,605 | -0.38% | 1,800 | 71億7638万 | +2.08% | - | 4.56 |
11/09 | 2,610 | 2,615 | 2,610 | 2,615 | +0.19% | 2,000 | 72億393万 | +2.59% | - | 4.58 |
11/08 | 2,615 | 2,615 | 2,605 | 2,610 | +0.19% | 2,200 | 71億9015万 | +2.59% | - | 4.57 |
11/07 | 2,590 | 2,605 | 2,590 | 2,605 | +0.58% | 2,000 | 71億7638万 | +2.52% | - | 4.56 |
11/06 | 2,595 | 2,595 | 2,590 | 2,590 | -0.19% | 1,400 | 71億3506万 | +2.09% | - | 4.53 |
11/02 | 2,590 | 2,595 | 2,590 | 2,595 | +0.39% | 1,400 | 71億4883万 | +2.45% | - | 4.54 |
11/01 | 2,590 | 2,590 | 2,580 | 2,585 | -0.19% | 1,200 | 71億2128万 | +2.21% | - | 4.53 |
10/31 | 2,590 | 2,590 | 2,580 | 2,590 | +0.19% | 1,600 | 71億3506万 | +2.61% | - | 4.53 |
10/30 | 2,585 | 2,590 | 2,575 | 2,585 | +0.39% | 1,800 | 71億2128万 | +2.66% | - | 4.53 |
10/27 | 2,570 | 2,575 | 2,550 | 2,575 | +1.78% | 1,800 | 70億9373万 | +2.43% | - | 4.51 |
10/26 | 2,580 | 2,580 | 2,530 | 2,530 | 0% | 1,000 | 69億6976万 | +0.84% | - | 4.43 |
10/25 | 2,520 | 2,530 | 2,520 | 2,530 | 0% | 1,200 | 69億6976万 | +0.96% | - | 4.43 |
10/23 | 2,540 | 2,540 | 2,530 | 2,530 | -0.2% | 1,200 | 69億6976万 | +1.08% | - | 4.43 |
10/20 | 2,535 | 2,535 | 2,535 | 2,535 | 0% | 400 | 69億8354万 | +1.36% | - | 4.44 |
10/19 | 2,535 | 2,535 | 2,535 | 2,535 | +1% | 200 | 69億8354万 | +1.44% | - | 4.44 |
10/18 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 200 | 69億1467万 | +0.6% | - | 4.39 |
10/17 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 600 | 69億1467万 | +0.64% | - | 4.39 |
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 5月期 | 3,350 670 2/20 670 2/19 | 2,650 530 12/27 530 12/26 | 3,000 15,000 1/10 | - | - | +16.68% 2/19 | -9.98% 4/18 |
2008年 5月期 | 3,350 670 9/4 | 2,420 484 4/30 | 2,200 11,000 2/15 11,000 11/7 | - | - | +13.41% 7/15 | -13.07% 4/30 |
2009年 5月期 | 3,170 634 9/19 | 1,950 390 8/27 | 3,600 18,000 8/29 | - | - | +28.45% 9/19 | -24.05% 8/22 |
2010年 5月期 | 3,145 629 9/1 | 2,265 453 3/30 453 3/29 | 12,400 62,000 8/21 | - | - | +5.62% 9/1 | -15.67% 11/30 |
2011年 5月期 | 2,800 560 3/1 | 1,945 389 12/7 | 3,000 15,000 2/15 15,000 8/30 | 77億1358万 | 53億5818万 | +22.62% 1/18 | -10.26% 8/31 |
2012年 5月期 | 2,760 552 8/1 | 2,100 420 11/29 420 11/28 他2件 | 3,200 16,000 2/13 | 76億338万 | 57億8518万 | +7.5% 12/29 | -14.3% 11/28 |
2013年 5月期 | 2,800 560 4/9 | 2,350 470 6/11 | 3,400 17,000 8/31 | 77億1358万 | 64億7389万 | +7.87% 9/11 | -6.67% 6/19 |
2014年 5月期 | 2,645 529 11/26 | 2,350 470 2/5 470 2/4 | 4,400 22,000 11/27 | 72億8657万 | 64億7389万 | +2.57% 11/26 | -4.4% 2/4 |
2015年 5月期 | 2,620 524 10/29 | 2,350 470 12/17 | 7,600 38,000 12/5 | 72億1770万 | 64億7389万 | +2.64% 3/25 | -5.17% 12/17 |
2016年 5月期 | 2,570 514 10/14 | 2,375 475 12/25 | 4,600 23,000 11/26 | 70億7996万 | 65億4276万 | +3.6% 2/9 | -4.48% 11/27 |
2017年 5月期 | 2,850 570 11/25 | 2,380 476 6/20 | 6,000 30,000 11/28 | 78億5132万 | 65億5654万 | +3.49% 7/29 | -3.33% 11/28 |
2018年 5月期 | 2,750 550 11/27 | 560 3/20 3/7 | 136,400 3/1 | 75億7583万 | 15億4271万 | +4.91% 11/27 | -69.03% 3/7 |
年間値上がり率
- 1993/12/30 vs 1992/12/29
- 12%(1.12倍)
- 1994/12/29 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/29
- -13%(0.87倍)
- 1996/12/27 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/29 vs 1996/12/27
- -16%(0.84倍)
- 1998/12/28 vs 1997/12/29
- -20%(0.8倍)
- 1999/12/28 vs 1998/12/28
- 5%(1.05倍)
- 2000/12/28 vs 1999/12/28
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/28
- -4%(0.96倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/29 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/29 vs 2003/12/29
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/29
- 31%(1.31倍)
- 2006/12/28 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/28
- 5%(1.05倍)
- 2008/12/29 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/29
- 21%(1.21倍)
- 2010/12/29 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/29 vs 2010/12/29
- 25%(1.25倍)
- 2012/12/28 vs 2011/12/29
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 1%(1.01倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)