株価チャート

株価

12/18

前日 (12/17)
25,090
始値
25,090
高値
25,090
安値
25,090
終値 ±0%
25,090
出来高 +33.33%
20

乖離率

株価(5日)
移動平均値
+0.5%
24,964
株価(25日)
移動平均値
+2.06%
24,583
出来高(5日)
移動平均値
-87.88%
165

2019/05/29~2019/12/18

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PERPBR
2019
12/1825,09025,09025,09025,0900%20-+2.06%--
12/1725,09025,09025,09025,090-0.16%15-+2.31%--
12/1325,07025,19024,14025,130+1.33%403-+2.75%--
12/1224,80024,80024,80024,800+0.36%100-+1.68%--
12/1124,73024,73024,71024,710-0.76%286-+1.59%--
12/1024,83024,90024,83024,900+0.93%363-+2.63%--
12/0924,67024,67024,67024,670-0.28%151-+1.99%--
12/0624,81024,82024,74024,740-0.16%166-+2.59%--
12/0524,77024,80024,77024,780+1.27%460-+3.08%--
12/0424,46024,47024,46024,470-1.13%165-+2.18%--
12/0324,80024,80024,75024,750-0.72%15-+3.8%--
12/0224,84024,93024,84024,930+0.4%12-+5.05%--
11/2924,83024,83024,83024,8300%1-+5.16%--
11/2824,74024,83024,74024,8300%9-+5.75%--
11/2724,70024,83024,70024,830+0.77%12-+6.42%--
11/2624,70024,70024,64024,640-0.44%13-+6.32%--
11/2524,75024,75024,75024,750+1.43%2-+7.49%--
11/2224,40024,40024,40024,400+0.33%50-+6.61%--
11/2124,32024,32024,32024,320-0.69%10-+6.8%--
11/2024,43024,49024,43024,490+0.66%6-+8.12%--
11/1924,16024,33024,16024,330+1.5%10-+7.92%--
11/1823,85023,97023,85023,970+1.22%5-+6.89%--
11/1223,68023,68023,68023,680+0.04%1-+6.12%--
11/1123,79023,79023,67023,670-0.46%60-+6.61%--
11/0823,76023,78023,76023,780+0.72%15-+7.57%--
11/0723,52023,70023,52023,610+0.68%51-+7.31%--
11/0623,42023,48023,42023,450+0.04%24-+7.14%--
11/0523,36023,44023,36023,440+1.38%121-+7.62%--
11/0123,19023,20023,11023,120-0.26%65-+6.68%--
10/3023,16023,32023,16023,180+0.65%54-+7.5%--
10/2923,00023,04023,00023,030+0.7%101-+7.36%--
10/2822,82022,87022,80022,870+0.09%50-+7.14%--
10/2522,78022,85022,44022,850+1.65%536-+7.49%--
10/2422,48022,48022,48022,480+2.74%10-+6.19%--
10/1821,88021,88021,88021,880-0.18%4-+3.68%--
10/1721,92021,92021,92021,920-0.05%30-+4.08%--
10/1622,00022,00021,93021,930+1.91%26-+4.39%--
10/1521,52021,52021,52021,520+1.7%1-+2.71%--
10/1121,16021,16021,16021,160+1.15%1-+1.14%--
10/1020,92020,92020,92020,920+0.14%10-+0.11%--
10/0320,89020,89020,89020,890-1.92%1--0.02%--
10/0221,22021,30021,22021,300-0.84%19-+1.97%--
10/0121,48021,48021,48021,480+0.75%1-+2.96%--
09/3021,38021,38021,32021,320-2.25%17-+2.34%--
09/2721,81021,81021,81021,810+2.25%1-+4.69%--
09/1721,33021,33021,33021,330+0.52%15-+2.49%--
09/1221,04021,22021,04021,220+1.43%25-+1.99%--
09/1120,54020,92020,54020,920-1.55%35-+0.61%--
09/0921,25021,25021,25021,250+0.52%5-+2.23%--
09/0521,14021,14021,14021,140+1.63%5-+1.8%--
09/0420,80020,80020,80020,800+0.14%5-+0.26%--
09/0320,77020,77020,77020,770+0.19%1-+0.11%--
08/3020,47020,73020,47020,730+1.82%2--0.11%--
08/2920,36020,36020,36020,360-0.34%15--1.94%--
08/2820,43020,43020,43020,430+0.25%5--1.64%--
08/2720,38020,38020,38020,380-1.31%10--2.02%--
08/2220,61020,65020,61020,650-0.05%20--0.88%--
08/2120,59020,66020,59020,660-0.86%32--0.93%--
08/2020,76020,84020,76020,840+0.34%13--0.21%--
08/1920,77020,77020,77020,770+0.83%5--0.63%--
08/1620,60020,60020,60020,600+0.19%5--1.52%--
08/1520,35020,57020,35020,560-0.87%21--1.83%--
08/1420,74020,74020,74020,740+0.88%1--1.15%--
08/1320,56020,56020,56020,560-1.49%8--2.12%--
08/0920,84020,94020,84020,870+0.77%13--0.78%--
08/0820,67020,72020,67020,710+0.24%61--1.59%--
08/0620,24020,66020,13020,660-0.39%28--1.85%--
08/0520,71020,74020,47020,740-2.77%32--1.52%--
08/0221,01021,33021,01021,330+0.38%19-+1.21%--
08/0121,68021,68021,25021,250+0.33%19-+0.89%--
07/3120,81021,18020,81021,180+1.19%36-+0.57%--
07/3020,93020,93020,93020,930+0.77%5--0.54%--
07/2920,77020,77020,77020,770+0.19%5--1.23%--
07/2620,71020,73020,71020,730+0.34%11--1.29%--
07/2520,66020,66020,66020,660-0.67%5--1.57%--
07/2420,80020,80020,80020,800-0.57%1--0.97%--
07/2320,77020,92020,77020,920-0.29%15--0.49%--
07/1920,90021,00020,90020,980+2.04%59--0.22%--
07/1820,91020,91020,56020,560-2.74%119--2.27%--
07/1721,13021,14021,12021,140-0.33%115-+0.45%--
07/1621,15021,26021,15021,210+0.14%5-+0.82%--
07/1221,15021,28021,15021,180-1.03%14-+0.61%--
07/1121,40021,40021,40021,400+0.56%1-+1.55%--
07/1021,15021,28021,15021,280+0.33%4-+0.93%--
07/0921,21021,21021,21021,210-0.05%566-+0.56%--
07/0821,43021,43021,22021,220-1.44%2-+0.51%--
07/0521,50021,53021,50021,530+1.08%11-+1.84%--
07/0321,26021,30021,26021,300+0.05%308-+0.74%--
07/0221,29021,29021,29021,290+0.66%1-+0.64%--
07/0121,18021,18021,15021,150+1.54%2--0.04%--
06/2820,77020,83020,77020,830-0.43%2--1.52%--
06/2520,78020,92020,78020,920-0.71%2--1.16%--
06/2021,16021,16021,07021,070+0.1%301--0.66%--
06/1921,05021,05021,04021,050-0.52%22--0.95%--
06/1221,16021,16021,16021,160+1.73%3--0.61%--
06/0720,78020,80020,78020,800+1.17%2--2.59%--
06/0520,56020,56020,56020,560+2.49%4--4.13%--
06/0320,00020,06020,00020,060-2.05%25--6.91%--
05/3120,49020,49020,37020,480-2.43%6--5.43%--
05/2920,99020,99020,99020,990-1.46%1--3.41%--

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
14,870
8/6
9,090
3/10
205
9/18
+7.36%
5/20
-22.21%
10/23
2010年
1月期
11,300
9/28
9,730
7/20
603
3/30
+5.85%
1/6
-7.17%
5/27
2011年
1月期
10,610
2/21
9,220
3/15
994
1/14
+3.18%
11/22
-10.75%
3/15
2012年
1月期
10,450
7/17
8,820
11/25
1,767
9/29
+7.34%
7/17
-7.42%
11/24
2013年
1月期
15,480
5/8
10,190
10/11
880
9/26
+10.55%
1/30
-10.74%
6/7
2014年
1月期
15,600
7/31
12,830
10/8
677
2/4
+5.89%
11/15
-5.84%
2/6
2015年
1月期
22,580
7/23
15,010
8/8
1,034
7/21
+8.59%
3/6
-9.72%
8/26
2016年
1月期
23,530
8/14
18,430
6/27
2,282
4/1
+8.39%
11/12
-10.3%
9/8
2017年
1月期
21,000
1/10
18,150
11/9
354
12/30
+6.47%
1/10
-5.47%
11/9
2018年
1月期
24,070
7/17
19,750
8/24
2,831
7/26
+9.65%
10/3
-4.79%
2/6
2019年
1月期
26,630
10/3
19,990
12/26

12/25
3,650
3/22
+7.12%
3/4
-15.03%
12/25

年間値上がり率

2009/12/28 vs 2008/12/26
-9%(0.91倍)
2010/12/29 vs 2009/12/28
-4%(0.96倍)
2011/12/29 vs 2010/12/29
-7%(0.93倍)
2012/12/27 vs 2011/12/29
12%(1.12倍)
2013/12/30 vs 2012/12/27
37%(1.37倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
32%(1.32倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/18 vs 2018/12/28
21%(1.21倍)