株価チャート
株価
12/18
- 前日 (12/17)
- 25,000
- 始値
- 25,240
- 高値
- 25,240
- 安値
- 25,230
- 終値 +0.92%
- 25,230
- 出来高 -7.84%
- 47
乖離率
- 株価（5日）
移動平均値 - +0.52%
25,100 - 株価（25日）
移動平均値 - +2.92%
24,513 - 出来高（5日）
移動平均値 - +80.77%
26
2018/09/19～2019/12/18
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 | ||||||||||
| 12/18 | 25,240 | 25,240 | 25,230 | 25,230 | +0.92% | 47 | - | +2.92% | - | - |
| 12/17 | 25,000 | 25,000 | 25,000 | 25,000 | -0.83% | 51 | - | +2.25% | - | - |
| 12/13 | 25,250 | 25,260 | 25,210 | 25,210 | +0.48% | 23 | - | +3.36% | - | - |
| 12/12 | 25,090 | 25,090 | 25,090 | 25,090 | +0.48% | 2 | - | +3.14% | - | - |
| 12/11 | 25,070 | 25,070 | 24,970 | 24,970 | +0.08% | 6 | - | +3.1% | - | - |
| 12/06 | 24,870 | 25,000 | 24,870 | 24,950 | +0.93% | 3 | - | +3.42% | - | - |
| 12/05 | 24,700 | 24,720 | 24,700 | 24,720 | +2.19% | 418 | - | +2.82% | - | - |
| 12/03 | 24,190 | 24,190 | 24,190 | 24,190 | -1.22% | 26 | - | +0.96% | - | - |
| 12/02 | 24,490 | 24,490 | 24,490 | 24,490 | +0.12% | 8 | - | +2.47% | - | - |
| 11/29 | 24,460 | 24,460 | 24,460 | 24,460 | 0% | 4 | - | +2.69% | - | - |
| 11/25 | 24,530 | 24,530 | 24,460 | 24,460 | +0.66% | 26 | - | +3.27% | - | - |
| 11/22 | 24,300 | 24,300 | 24,300 | 24,300 | +0.58% | 4 | - | +3.25% | - | - |
| 11/21 | 24,200 | 24,200 | 24,160 | 24,160 | -0.58% | 30 | - | +3.31% | - | - |
| 11/20 | 24,300 | 24,300 | 24,300 | 24,300 | -0.45% | 2 | - | +4.61% | - | - |
| 11/19 | 24,410 | 24,410 | 24,410 | 24,410 | -2.67% | 35 | - | +5.87% | - | - |
| 11/08 | 25,080 | 25,080 | 25,080 | 25,080 | +1.91% | 1 | - | +9.53% | - | - |
| 11/05 | 24,610 | 24,610 | 24,610 | 24,610 | +1.61% | 26 | - | +8.24% | - | - |
| 11/01 | 24,200 | 24,220 | 24,200 | 24,220 | -0.08% | 2 | - | +7.02% | - | - |
| 10/30 | 24,240 | 24,240 | 24,240 | 24,240 | -0.57% | 20 | - | +7.56% | - | - |
| 10/29 | 24,250 | 24,380 | 24,250 | 24,380 | +0.54% | 188 | - | +8.7% | - | - |
| 10/28 | 24,290 | 24,290 | 24,250 | 24,250 | +0.21% | 106 | - | +8.51% | - | - |
| 10/25 | 24,180 | 24,200 | 24,180 | 24,200 | +0.54% | 15 | - | +8.61% | - | - |
| 10/24 | 24,070 | 24,070 | 24,070 | 24,070 | +0.17% | 10 | - | +8.26% | - | - |
| 10/23 | 24,030 | 24,030 | 24,030 | 24,030 | +0.97% | 55 | - | +8.33% | - | - |
| 10/21 | 23,730 | 23,800 | 23,730 | 23,800 | +0.72% | 20 | - | +7.55% | - | - |
| 10/18 | 23,630 | 23,630 | 23,630 | 23,630 | +0.42% | 10 | - | +7.06% | - | - |
| 10/17 | 23,530 | 23,530 | 23,530 | 23,530 | -0.34% | 4 | - | +6.9% | - | - |
| 10/16 | 23,730 | 23,770 | 23,610 | 23,610 | +5.31% | 12 | - | +7.67% | - | - |
| 10/07 | 22,540 | 22,540 | 22,420 | 22,420 | -0.97% | 90 | - | +2.59% | - | - |
| 09/30 | 22,750 | 22,750 | 22,640 | 22,640 | -0.79% | 170 | - | +3.64% | - | - |
| 09/24 | 22,820 | 22,820 | 22,820 | 22,820 | +0.57% | 1 | - | +4.61% | - | - |
| 09/19 | 22,600 | 22,690 | 22,600 | 22,690 | 0% | 20 | - | +4.09% | - | - |
| 09/17 | 22,600 | 22,690 | 22,600 | 22,690 | +0.98% | 9 | - | +4.03% | - | - |
| 09/13 | 22,320 | 22,470 | 22,320 | 22,470 | +6.24% | 2 | - | +2.84% | - | - |
| 09/05 | 21,050 | 21,150 | 21,050 | 21,150 | +2.32% | 4 | - | -3.41% | - | - |
| 09/04 | 20,830 | 20,830 | 20,670 | 20,670 | +0.49% | 49 | - | -6.03% | - | - |
| 08/19 | 20,570 | 20,570 | 20,570 | 20,570 | +1.53% | 10 | - | -6.97% | - | - |
| 08/16 | 20,260 | 20,260 | 20,260 | 20,260 | +1.5% | 2 | - | -8.93% | - | - |
| 08/15 | 19,960 | 19,960 | 19,960 | 19,960 | -2.3% | 5 | - | -10.93% | - | - |
| 08/06 | 20,430 | 20,430 | 20,430 | 20,430 | -2.95% | 15 | - | -9.49% | - | - |
| 08/02 | 21,050 | 21,050 | 21,050 | 21,050 | -4.36% | 4 | - | -7.29% | - | - |
| 07/23 | 22,010 | 22,010 | 22,010 | 22,010 | +0.69% | 4 | - | -3.49% | - | - |
| 07/22 | 21,860 | 21,860 | 21,860 | 21,860 | +1.53% | 23 | - | -4.42% | - | - |
| 07/18 | 21,830 | 21,830 | 21,530 | 21,530 | -3.8% | 37 | - | -6.21% | - | - |
| 07/17 | 22,380 | 22,380 | 22,380 | 22,380 | -0.75% | 5 | - | -2.92% | - | - |
| 07/10 | 22,550 | 22,550 | 22,550 | 22,550 | -2.04% | 2 | - | -2.35% | - | - |
| 07/05 | 23,020 | 23,020 | 23,020 | 23,020 | +1.1% | 2 | - | -0.38% | - | - |
| 07/04 | 22,770 | 22,770 | 22,770 | 22,770 | +0.09% | 29 | - | -1.44% | - | - |
| 07/02 | 22,750 | 22,750 | 22,750 | 22,750 | +1.93% | 13 | - | -1.64% | - | - |
| 06/28 | 22,220 | 22,320 | 22,220 | 22,320 | +0.81% | 56 | - | -3.59% | - | - |
| 06/27 | 22,140 | 22,140 | 22,140 | 22,140 | +3.22% | 1 | - | -4.49% | - | - |
| 06/03 | 21,450 | 21,450 | 21,450 | 21,450 | -1.38% | 1 | - | -7.65% | - | - |
| 05/29 | 21,780 | 21,780 | 21,750 | 21,750 | -1.94% | 5 | - | -6.66% | - | - |
| 05/15 | 22,180 | 22,180 | 22,180 | 22,180 | +1.23% | 3 | - | -5% | - | - |
| 05/14 | 21,910 | 21,910 | 21,910 | 21,910 | -2.23% | 1 | - | -6.26% | - | - |
| 05/13 | 22,410 | 22,410 | 22,410 | 22,410 | -2.57% | 1 | - | -4.35% | - | - |
| 05/08 | 23,000 | 23,000 | 23,000 | 23,000 | -2.71% | 1 | - | -1.91% | - | - |
| 04/26 | 23,640 | 23,640 | 23,640 | 23,640 | -0.13% | 13 | - | +0.8% | - | - |
| 04/25 | 23,140 | 23,670 | 23,140 | 23,670 | +0.13% | 30 | - | +1.18% | - | - |
| 04/24 | 23,640 | 23,640 | 23,640 | 23,640 | +0.64% | 1 | - | +1.19% | - | - |
| 04/19 | 23,700 | 23,700 | 23,490 | 23,490 | -2.17% | 2 | - | +0.7% | - | - |
| 04/15 | 23,860 | 24,010 | 23,860 | 24,010 | -1.32% | 10 | - | +3.26% | - | - |
| 04/02 | 24,500 | 24,500 | 24,330 | 24,330 | +1.38% | 46 | - | +5.06% | - | - |
| 03/28 | 24,000 | 24,000 | 24,000 | 24,000 | +1.01% | 1 | - | +3.63% | - | - |
| 03/18 | 23,760 | 23,760 | 23,760 | 23,760 | +0.72% | 2 | - | +2.56% | - | - |
| 03/13 | 23,590 | 23,590 | 23,590 | 23,590 | 0% | 3 | - | +1.79% | - | - |
| 03/08 | 23,500 | 23,590 | 23,500 | 23,590 | -1.71% | 2 | - | +1.69% | - | - |
| 03/01 | 24,000 | 24,000 | 24,000 | 24,000 | -0.04% | 4 | - | +3.29% | - | - |
| 02/28 | 23,830 | 24,010 | 23,830 | 24,010 | +2.91% | 30 | - | +3.42% | - | - |
| 02/13 | 23,450 | 23,450 | 23,330 | 23,330 | +1.66% | 4 | - | +0.34% | - | - |
| 02/12 | 22,950 | 22,950 | 22,950 | 22,950 | +0.31% | 1 | - | -1.9% | - | - |
| 02/08 | 22,880 | 22,880 | 22,880 | 22,880 | -2.39% | 1 | - | -2.82% | - | - |
| 01/31 | 23,500 | 23,500 | 23,440 | 23,440 | +0.82% | 8 | - | -1.15% | - | - |
| 01/30 | 23,250 | 23,250 | 23,250 | 23,250 | +0.74% | 1 | - | -2.52% | - | - |
| 01/29 | 23,080 | 23,080 | 23,080 | 23,080 | -1.07% | 1 | - | -3.7% | - | - |
| 01/22 | 23,370 | 23,370 | 23,330 | 23,330 | +0.17% | 2,556 | - | -3.16% | - | - |
| 01/18 | 23,070 | 23,290 | 23,070 | 23,290 | +1.75% | 5 | - | -3.73% | - | - |
| 01/17 | 22,920 | 22,920 | 22,890 | 22,890 | +0.09% | 2,606 | - | -5.69% | - | - |
| 01/16 | 22,890 | 22,890 | 22,870 | 22,870 | -1.76% | 7 | - | -6.08% | - | - |
| 01/15 | 23,280 | 23,280 | 23,280 | 23,280 | +1.79% | 1 | - | -4.72% | - | - |
| 01/10 | 23,000 | 23,000 | 22,870 | 22,870 | -1% | 4 | - | -6.65% | - | - |
| 01/07 | 23,100 | 23,100 | 23,100 | 23,100 | +4.15% | 2 | - | -6.11% | - | - |
| 01/04 | 22,180 | 22,180 | 22,180 | 22,180 | -3.02% | 2 | - | -10.2% | - | - |
| 2018 | ||||||||||
| 12/28 | 22,700 | 22,870 | 22,630 | 22,870 | +0.48% | 50 | - | -7.89% | - | - |
| 12/27 | 22,760 | 22,760 | 22,760 | 22,760 | +5.27% | 1 | - | -8.74% | - | - |
| 12/26 | 21,570 | 21,620 | 21,570 | 21,620 | -0.41% | 6 | - | -13.74% | - | - |
| 12/25 | 21,710 | 21,710 | 21,710 | 21,710 | -10.81% | 30 | - | -13.92% | - | - |
| 11/26 | 24,340 | 24,340 | 24,340 | 24,340 | +0.58% | 1 | - | -4.2% | - | - |
| 11/16 | 24,380 | 24,380 | 24,200 | 24,200 | +0.96% | 3 | - | -5.08% | - | - |
| 11/15 | 23,970 | 23,970 | 23,970 | 23,970 | -0.66% | 7 | - | -6.42% | - | - |
| 11/14 | 24,130 | 24,130 | 24,130 | 24,130 | -1.67% | 50 | - | -6.31% | - | - |
| 11/06 | 24,540 | 24,540 | 24,540 | 24,540 | +4.51% | 2 | - | -5.27% | - | - |
| 10/30 | 23,440 | 23,480 | 23,440 | 23,480 | -5.85% | 167 | - | -9.89% | - | - |
| 10/23 | 24,940 | 24,940 | 24,940 | 24,940 | -7.18% | 1 | - | -5.01% | - | - |
| 10/02 | 27,000 | 27,000 | 26,870 | 26,870 | +0.49% | 20 | - | +1.78% | - | - |
| 10/01 | 26,740 | 26,750 | 26,740 | 26,740 | -1.15% | 3 | - | +1.13% | - | - |
| 09/28 | 26,850 | 27,050 | 26,850 | 27,050 | +0.63% | 3 | - | +2.12% | - | - |
| 09/25 | 26,630 | 26,880 | 26,630 | 26,880 | +2.52% | 3 | - | +1.34% | - | - |
| 09/21 | 26,220 | 26,220 | 26,220 | 26,220 | +0.15% | 8 | - | -1.34% | - | - |
| 09/19 | 26,190 | 26,210 | 26,080 | 26,180 | +1.43% | 8 | - | -1.72% | - | - |
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 | |
| 2009年 1月期 | 14,830 7/31 | 8,740 3/9 | 53 4/15 | +15.56% 6/16 | -28.89% 3/9 |
| 2010年 1月期 | 13,000 3/31 | 10,290 11/30 | 101 7/15 | +13.11% 3/24 | -12.18% 8/31 |
| 2011年 1月期 | 13,990 3/24 | 10,200 8/31 | 8,059 3/31 | +8.42% 4/1 | -9.92% 8/9 |
| 2012年 1月期 | 12,210 8/1 | 9,510 6/4 | 1,960 9/14 | +10.25% 3/29 | -15.07% 6/4 |
| 2013年 1月期 | 17,120 5/20 | 10,180 9/4 | 3,500 12/3 | +12.24% 5/8 | -10.1% 6/7 |
| 2014年 1月期 | 19,560 7/29 | 15,150 8/28 | 3,503 10/8 | +6.65% 6/24 | -9.33% 2/4 |
| 2015年 1月期 | 23,740 6/24 | 17,360 10/17 | 340 11/4 | +6.5% 11/4 | -10.31% 8/25 |
| 2016年 1月期 | 24,560 12/2 | 19,240 2/12 | 153 8/4 | +6.11% 11/24 | -13.17% 1/21 |
| 2017年 1月期 | 27,210 7/14 | 20,290 8/26 | 714 7/10 | +10.68% 12/15 | -2.56% 4/13 |
| 2018年 1月期 | 31,850 1/10 | 26,130 8/18 | 2,231 9/7 | +10.73% 11/9 | -9.89% 10/30 |
| 2019年 1月期 | 27,870 8/1 | 21,450 6/3 | 5,002 8/9 | +8.7% 10/29 | -13.92% 12/25 |
年間値上がり率
- 2009/12/09 vs 2008/12/16
- 7%（1.07倍）
- 2010/12/28 vs 2009/12/09
- 7%（1.07倍）
- 2011/12/19 vs 2010/12/28
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/19
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/28 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/29 vs 2015/12/28
- 4%（1.04倍）
- 2017/12/27 vs 2016/12/29
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/27
- -26%（0.74倍）
- 2019/12/18 vs 2018/12/28
- 10%（1.1倍）