株価チャート

株価

12/16

前日 (12/13)
2,678
始値
2,677
高値
2,677
安値
2,677
終値 -0.04%
2,677
出来高 -80%
10

乖離率

株価（5日）
移動平均値
+0.79%
2,656
株価（25日）
移動平均値
+4.37%
2,565
出来高（5日）
移動平均値
-58.33%
24

2019/02/05～2019/12/16

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PERPBR
2019
12/162,6772,6772,6772,677-0.04%10-+4.37%--
12/132,6772,7272,6772,678+1.36%50-+4.86%--
12/122,6422,6422,6422,642+0.04%20-+3.89%--
12/112,6412,6412,6412,6410%20-+4.18%--
12/102,6412,6412,6412,641-0.53%20-+4.55%--
12/092,6552,6552,6552,655+1.1%20-+5.57%--
12/062,6262,6262,6262,626+0.57%20-+5%--
12/052,6262,6262,6112,611+0.81%550-+4.86%--
12/042,6022,6022,5902,590-0.54%50-+4.44%--
12/032,5802,6042,5802,604-0.08%50-+5.43%--
12/022,6062,6062,6062,606+0.46%330-+5.93%--
11/292,5812,5942,5812,594+0.74%20-+5.83%--
11/282,5752,5752,5752,575+1.22%30-+5.49%--
11/252,5442,5442,5442,544-0.31%510-+4.65%--
11/122,5522,5522,5522,552+0.12%100-+5.5%--
11/072,5492,5492,5492,549-0.04%400-+6.08%--
11/062,5502,5502,5502,550+0.2%400-+6.74%--
11/052,5452,5452,5452,545+1.92%160-+7.29%--
11/012,4992,4992,4972,497+0.36%700-+5.98%--
10/312,4642,5022,4622,488+1.06%880-+6.28%--
10/302,4622,4622,4622,462-1.12%100-+5.8%--
10/292,4632,4902,4632,490+1.43%70-+7.61%--
10/282,4452,4552,4452,455+1.15%140-+6.51%--
10/252,4302,4352,4272,427+0.25%140-+5.61%--
10/242,4242,4262,4212,421+0.88%130-+5.58%--
10/232,4122,4122,3912,400-0.5%40-+4.85%--
10/212,4122,4122,4122,412-1.19%110-+5.56%--
10/182,4122,4412,4122,441+1.2%180-+6.97%--
10/162,3972,4122,3972,412+1.86%80-+5.88%--
10/152,3662,3692,3602,368+2.73%110-+4.18%--
10/042,3052,3052,3052,305-2.33%10-+1.63%--
10/012,3582,3602,3582,3600%50-+4.19%--
09/262,3602,3602,3602,360+1.16%20-+4.47%--
09/202,3552,3552,3332,333-0.93%20-+3.5%--
09/192,3522,3552,3522,355-0.88%30-+4.76%--
09/172,3432,3762,3432,376+1.5%70-+5.98%--
09/132,3382,3412,3382,341+0.21%30-+4.74%--
09/122,3362,3362,3362,336+4.57%20-+4.89%--
09/052,1672,2342,1672,234+3.09%160-+0.63%--
08/232,1672,1672,1672,167-0.64%10--2.26%--
08/222,1812,1812,1812,181+2.2%30--1.58%--
08/212,1342,1342,1342,134-0.61%10--3.66%--
08/192,1662,1662,1472,147+1.71%30--3.07%--
08/152,0922,1362,0922,111-1.12%30--4.82%--
08/132,1442,1442,1352,135-1.02%460--3.96%--
08/072,1992,1992,1572,157-4.09%30--3.14%--
08/052,2492,2492,2492,249-2.17%10-+0.9%--
07/242,2992,2992,2992,299-0.04%10-+3.09%--
07/092,3002,3002,3002,3000%10-+3.05%--
07/082,3002,3002,3002,300-0.99%100-+2.91%--
07/052,3222,3232,3222,323+0.26%110-+3.75%--
07/042,3172,3172,3172,317-1.15%30-+3.35%--
07/012,3322,3442,3322,344+2.72%110-+4.41%--
06/282,2562,2822,2562,282+1.42%40-+1.51%--
06/272,2502,2502,2502,250+1.17%10--0.13%--
06/262,2242,2242,2242,2240%10--1.51%--
06/242,2242,2242,2242,2240%10--1.55%--
06/192,2242,2242,2242,224+2.07%810--1.55%--
06/172,2062,2062,1752,179-1.31%90--3.58%--
06/122,2082,2082,2082,208+0.05%30--2.34%--
06/102,1822,2152,1822,207+2.94%60--2.39%--
06/062,1442,1442,1442,144-0.74%10--5.22%--
06/052,1602,1602,1602,160-0.09%10--4.68%--
05/312,1622,1622,1622,162+0.7%10--4.67%--
05/302,1472,1472,1472,1470%10--5.42%--
05/292,1472,1472,1472,147+0.19%200--5.58%--
05/242,1432,1432,1432,143-3.56%10--5.97%--
05/222,2222,2222,2222,222+0.09%10--2.71%--
05/162,2202,2202,2202,220-1.11%10--2.84%--
05/152,2372,2452,2372,245+2.05%1,990--1.75%--
05/142,2002,2002,2002,200-3.72%2,000--3.68%--
05/102,2852,2852,2852,285-2.64%3,750-+0.09%--
05/072,3472,3472,3472,347-1.51%10-+3.12%--
04/262,3832,3832,3832,383-0.08%10-+5.02%--
04/242,4052,4052,3852,385-0.46%200-+5.48%--
04/222,4022,4022,3962,396-0.5%180-+6.35%--
04/192,4012,4082,4012,408+0.21%40-+7.36%--
04/182,4212,4212,4032,403-0.08%30-+7.76%--
04/172,4052,4052,4052,405+0.46%10-+8.48%--
04/162,3942,3942,3942,394+7.11%10-+8.47%--
03/292,2232,2352,2232,235+0.18%20-+1.78%--
03/282,2312,2312,2312,231-0.22%10-+1.87%--
03/222,2292,2362,2292,236+1.22%20-+2.47%--
03/192,2092,2092,2092,209+0.09%100-+1.61%--
03/182,2082,2082,2072,207-1.03%120-+1.85%--
03/072,2302,2302,2302,230-0.89%10-+3.34%--
03/062,2502,2502,2502,250+1.44%10-+4.9%--
03/012,2182,2182,2182,218+0.14%70-+3.84%--
02/282,2152,2152,2152,215-1.2%10-+4.33%--
02/272,2422,2422,2422,242-1.23%10-+6.11%--
02/262,2702,2702,2702,270+0.35%90-+7.89%--
02/252,2622,2622,2622,262+1.03%20-+7.92%--
02/212,2392,2392,2392,239+0.58%10-+7.18%--
02/202,2262,2262,2262,226+0.23%10-+6.81%--
02/192,2212,2212,2212,221+1.93%10-+6.68%--
02/122,1792,1792,1792,179+3.03%10-+4.81%--
02/082,1152,1152,1152,115-2.49%10-+1.88%--
02/072,1692,1692,1692,169-0.69%10-+4.48%--
02/062,1842,1842,1842,184+0.41%10-+5.15%--
02/052,1752,1752,1752,175+1.64%10-+4.72%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
7月期		2,325
8/7		1,580
3/17		30,200
4/3		+12.11%
6/2		-29.27%
10/10
2009年
7月期		1,813
8/11		849
2/23		5,400
12/24		+23.86%
5/7		-35.7%
10/28
2010年
7月期		1,599
4/15		1,130
11/26		21,600
4/15		+16.67%
4/6		-15.08%
7/1
2011年
7月期		1,400
2/4		1,146
3/15		40,700
2/24		+9.26%
3/28		-15.82%
8/19
2012年
7月期		1,218
3/28		850
7/26		1,190
4/13		+13.52%
12/19		-16.94%
7/26
2013年
7月期		1,603
5/23		859
10/12		3,800
4/22		+15.09%
2/4		-8.83%
6/27
2014年
7月期		1,710
7/4		1,288
8/12		2,020
1/6		+13.37%
12/3		-6.61%
5/21
2015年
7月期		2,347
5/29		1,628
10/20		18,000
10/31		+11.56%
4/10		-16.82%
8/26
2016年
7月期		2,061
8/7		1,502
7/7		12,000
12/14		+9.66%
10/31		-17.5%
2/9
2017年
7月期		2,315
7/24		1,661
8/9		1,010
10/4		+15.04%
11/9		-3.92%
4/14
2018年
7月期		2,898
1/23		2,226
8/14		810
3/23		+9.14%
11/22		-9.89%
10/25
2019年
7月期		2,568
10/2		1,886
12/25		3,750
5/10		+8.5%
4/16		-13.05%
12/25

年間値上がり率

2003/12/29 vs 2002/12/30
22%（1.22倍）
2004/12/30 vs 2003/12/29
1%（1.01倍）
2005/12/29 vs 2004/12/30
31%（1.31倍）
2006/12/29 vs 2005/12/29
7%（1.07倍）
2007/12/28 vs 2006/12/29
-8%（0.92倍）
2008/12/26 vs 2007/12/28
-55%（0.45倍）
2009/12/25 vs 2008/12/26
39%（1.39倍）
2010/12/24 vs 2009/12/25
4%（1.04倍）
2013/12/26 vs 2012/12/27
51%（1.51倍）
2014/12/30 vs 2013/12/26
24%（1.24倍）
2015/12/25 vs 2014/12/30
-5%（0.95倍）
2016/12/30 vs 2015/12/25
6%（1.06倍）
2017/12/29 vs 2016/12/30
34%（1.34倍）
2018/12/28 vs 2017/12/29
-24%（0.76倍）
2019/12/16 vs 2018/12/28
33%（1.33倍）