株価チャート
株価
12/18
- 前日 (12/17)
- 7,080
- 始値
- 7,080
- 高値
- 7,080
- 安値
- 7,080
- 終値 ±0%
- 7,080
- 出来高 +400%
- 10
乖離率
- 株価（5日）
移動平均値 - +0.6%
7,038 - 株価（25日）
移動平均値 - +1.49%
6,976 - 出来高（5日）
移動平均値 - +100%
5
2019/03/25～2019/12/18
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 | 7,080 | 7,080 | 7,080 | 7,080 | 0% | 10 | - | +1.49% | - | - |
| 12/17 | 7,080 | 7,080 | 7,080 | 7,080 | -0.14% | 2 | - | +1.49% | - | - |
| 12/13 | 7,090 | 7,090 | 7,090 | 7,090 | +1.58% | 1 | - | +1.61% | - | - |
| 12/12 | 6,980 | 6,980 | 6,980 | 6,980 | +0.29% | 10 | - | -0.01% | - | - |
| 12/10 | 6,960 | 6,960 | 6,960 | 6,960 | -0.14% | 3 | - | -0.46% | - | - |
| 12/09 | 6,970 | 6,970 | 6,970 | 6,970 | -0.85% | 10 | - | -0.46% | - | - |
| 12/06 | 7,030 | 7,030 | 7,030 | 7,030 | +1.44% | 10 | - | +0.34% | - | - |
| 12/05 | 6,930 | 6,930 | 6,930 | 6,930 | -0.43% | 13 | - | -1.11% | - | - |
| 12/02 | 6,930 | 7,030 | 6,930 | 6,960 | +0.58% | 39 | - | -0.85% | - | - |
| 11/29 | 6,920 | 6,920 | 6,920 | 6,920 | 0% | 1 | - | -1.62% | - | - |
| 11/28 | 6,920 | 6,920 | 6,920 | 6,920 | -0.43% | 1 | - | -1.82% | - | - |
| 11/27 | 6,950 | 6,950 | 6,950 | 6,950 | +1.46% | 2 | - | -1.61% | - | - |
| 11/25 | 6,810 | 6,910 | 6,810 | 6,850 | -0.72% | 14 | - | -3.21% | - | - |
| 11/22 | 6,900 | 6,900 | 6,900 | 6,900 | +0.73% | 2 | - | -2.62% | - | - |
| 11/21 | 6,780 | 6,850 | 6,780 | 6,850 | +1.03% | 149 | - | -3.37% | - | - |
| 11/20 | 6,800 | 6,820 | 6,780 | 6,780 | -0.59% | 25 | - | -4.35% | - | - |
| 11/19 | 6,830 | 6,830 | 6,820 | 6,820 | -0.44% | 142 | - | -3.79% | - | - |
| 11/18 | 6,850 | 6,850 | 6,850 | 6,850 | -0.72% | 2 | - | -3.25% | - | - |
| 11/14 | 6,920 | 6,920 | 6,900 | 6,900 | -1.99% | 12 | - | -2.35% | - | - |
| 11/08 | 7,080 | 7,080 | 7,040 | 7,040 | -0.71% | 4 | - | -0.21% | - | - |
| 11/06 | 7,100 | 7,100 | 7,090 | 7,090 | -0.14% | 81 | - | +0.71% | - | - |
| 11/05 | 7,100 | 7,100 | 7,100 | 7,100 | +0.71% | 1 | - | +1.05% | - | - |
| 11/01 | 7,010 | 7,050 | 7,010 | 7,050 | -1.26% | 3 | - | +0.51% | - | - |
| 10/31 | 7,110 | 7,140 | 7,090 | 7,140 | -0.14% | 96 | - | +2.07% | - | - |
| 10/30 | 7,150 | 7,150 | 7,150 | 7,150 | +0.85% | 50 | - | +2.36% | - | - |
| 10/29 | 7,150 | 7,150 | 7,080 | 7,090 | -0.56% | 214 | - | +1.61% | - | - |
| 10/28 | 7,220 | 7,220 | 7,130 | 7,130 | -0.56% | 3 | - | +2.3% | - | - |
| 10/25 | 7,170 | 7,170 | 7,170 | 7,170 | -1.24% | 131 | - | +3.06% | - | - |
| 10/24 | 7,260 | 7,260 | 7,260 | 7,260 | +0.83% | 3 | - | +4.66% | - | - |
| 10/23 | 7,200 | 7,200 | 7,200 | 7,200 | +1.69% | 1 | - | +4.15% | - | - |
| 10/10 | 7,070 | 7,120 | 7,070 | 7,080 | +0.14% | 46 | - | +2.7% | - | - |
| 10/03 | 6,950 | 7,070 | 6,950 | 7,070 | -2.08% | 4 | - | +2.81% | - | - |
| 10/02 | 7,120 | 7,220 | 7,120 | 7,220 | -1.5% | 4 | - | +5.13% | - | - |
| 09/26 | 7,330 | 7,330 | 7,330 | 7,330 | +0.83% | 1 | - | +6.93% | - | - |
| 09/25 | 7,250 | 7,270 | 7,250 | 7,270 | -0.41% | 14 | - | +6.29% | - | - |
| 09/24 | 7,300 | 7,300 | 7,300 | 7,300 | +0.27% | 44 | - | +6.94% | - | - |
| 09/19 | 7,230 | 7,280 | 7,230 | 7,280 | +2.82% | 3 | - | +6.9% | - | - |
| 09/18 | 7,080 | 7,080 | 7,080 | 7,080 | +1.58% | 2 | - | +4.13% | - | - |
| 09/12 | 6,970 | 6,970 | 6,970 | 6,970 | +2.2% | 371 | - | +2.5% | - | - |
| 09/05 | 6,820 | 6,820 | 6,820 | 6,820 | +0.15% | 1 | - | +0.31% | - | - |
| 09/03 | 6,810 | 6,810 | 6,810 | 6,810 | +3.03% | 1 | - | +0.06% | - | - |
| 08/27 | 6,610 | 6,610 | 6,610 | 6,610 | +1.69% | 1 | - | -2.95% | - | - |
| 08/26 | 6,500 | 6,500 | 6,500 | 6,500 | -1.66% | 17 | - | -4.71% | - | - |
| 08/22 | 6,600 | 6,610 | 6,600 | 6,610 | -0.75% | 3 | - | -3.21% | - | - |
| 08/15 | 6,660 | 6,660 | 6,660 | 6,660 | -1.48% | 1 | - | -2.62% | - | - |
| 08/13 | 6,760 | 6,760 | 6,760 | 6,760 | -0.29% | 1 | - | -1.33% | - | - |
| 08/07 | 6,780 | 6,780 | 6,780 | 6,780 | +3.04% | 1 | - | -1.15% | - | - |
| 08/06 | 6,580 | 6,580 | 6,580 | 6,580 | -4.5% | 37 | - | -4.1% | - | - |
| 08/01 | 6,890 | 6,890 | 6,890 | 6,890 | -1.29% | 1 | - | +0.17% | - | - |
| 07/31 | 6,930 | 6,980 | 6,930 | 6,980 | +1.31% | 13 | - | +1.39% | - | - |
| 07/30 | 6,840 | 6,890 | 6,840 | 6,890 | +1.32% | 10 | - | +0.03% | - | - |
| 07/29 | 6,800 | 6,800 | 6,800 | 6,800 | +1.8% | 1 | - | -1.42% | - | - |
| 07/26 | 6,680 | 6,680 | 6,680 | 6,680 | +0.3% | 1 | - | -3.36% | - | - |
| 07/23 | 6,660 | 6,660 | 6,660 | 6,660 | -1.04% | 1 | - | -3.84% | - | - |
| 07/19 | 6,600 | 6,740 | 6,580 | 6,730 | +1.36% | 191 | - | -3.03% | - | - |
| 07/18 | 6,750 | 6,750 | 6,630 | 6,640 | -3.07% | 403 | - | -4.57% | - | - |
| 07/17 | 6,870 | 6,900 | 6,850 | 6,850 | -0.72% | 235 | - | -1.85% | - | - |
| 07/16 | 6,970 | 6,970 | 6,900 | 6,900 | -0.58% | 13 | - | -1.17% | - | - |
| 07/12 | 6,940 | 6,940 | 6,940 | 6,940 | 0% | 1 | - | -0.69% | - | - |
| 07/11 | 6,940 | 6,940 | 6,940 | 6,940 | +0.58% | 1 | - | -0.72% | - | - |
| 07/10 | 6,900 | 6,900 | 6,900 | 6,900 | -1.43% | 1 | - | -1.44% | - | - |
| 07/08 | 7,000 | 7,000 | 7,000 | 7,000 | -1.41% | 1 | - | -0.24% | - | - |
| 07/04 | 7,030 | 7,100 | 7,030 | 7,100 | +2.16% | 4 | - | +0.91% | - | - |
| 07/03 | 6,940 | 6,950 | 6,940 | 6,950 | -0.71% | 2 | - | -1.45% | - | - |
| 07/02 | 7,000 | 7,000 | 7,000 | 7,000 | +1.16% | 3 | - | -1.12% | - | - |
| 07/01 | 6,920 | 6,920 | 6,920 | 6,920 | +0.87% | 1 | - | -2.56% | - | - |
| 06/28 | 6,770 | 6,860 | 6,760 | 6,860 | +2.39% | 304 | - | -3.88% | - | - |
| 06/26 | 6,760 | 6,760 | 6,700 | 6,700 | -2.47% | 2 | - | -6.66% | - | - |
| 06/25 | 6,970 | 6,970 | 6,870 | 6,870 | -1.29% | 6 | - | -4.98% | - | - |
| 06/24 | 6,990 | 6,990 | 6,940 | 6,960 | 0% | 16 | - | -4.4% | - | - |
| 06/21 | 6,960 | 6,960 | 6,960 | 6,960 | +1.9% | 5 | - | -5% | - | - |
| 06/19 | 6,850 | 6,850 | 6,830 | 6,830 | -2.29% | 2 | - | -7.36% | - | - |
| 06/17 | 7,020 | 7,020 | 6,990 | 6,990 | -0.71% | 4 | - | -5.95% | - | - |
| 06/14 | 7,040 | 7,040 | 7,040 | 7,040 | -0.85% | 1 | - | -5.93% | - | - |
| 06/13 | 7,100 | 7,100 | 7,100 | 7,100 | -0.42% | 1 | - | -5.84% | - | - |
| 06/10 | 7,130 | 7,130 | 7,130 | 7,130 | -0.14% | 1 | - | -6.04% | - | - |
| 06/04 | 7,120 | 7,140 | 7,120 | 7,140 | +1.28% | 3 | - | -6.52% | - | - |
| 06/03 | 7,050 | 7,050 | 7,050 | 7,050 | +0.86% | 1 | - | -8.25% | - | - |
| 05/31 | 6,920 | 6,990 | 6,900 | 6,990 | -2.92% | 12 | - | -9.62% | - | - |
| 05/28 | 7,210 | 7,210 | 7,200 | 7,200 | +0.7% | 2 | - | -7.56% | - | - |
| 05/24 | 7,130 | 7,170 | 7,130 | 7,150 | +3.03% | 87 | - | -8.75% | - | - |
| 05/14 | 6,940 | 6,940 | 6,940 | 6,940 | -1.56% | 1 | - | -11.95% | - | - |
| 05/13 | 7,050 | 7,050 | 7,050 | 7,050 | +0.86% | 1 | - | -11.18% | - | - |
| 05/09 | 6,990 | 6,990 | 6,990 | 6,990 | -2.92% | 1,000 | - | -12.49% | - | - |
| 05/08 | 7,280 | 7,280 | 7,200 | 7,200 | -1.37% | 39 | - | -10.41% | - | - |
| 05/07 | 7,480 | 7,480 | 7,300 | 7,300 | -2.41% | 14 | - | -9.58% | - | - |
| 04/26 | 7,480 | 7,480 | 7,480 | 7,480 | -0.27% | 1 | - | -7.76% | - | - |
| 04/25 | 7,500 | 7,500 | 7,500 | 7,500 | -1.57% | 1,000 | - | -7.82% | - | - |
| 04/22 | 7,600 | 7,620 | 7,600 | 7,620 | +0.66% | 82 | - | -6.66% | - | - |
| 04/19 | 7,640 | 7,640 | 7,570 | 7,570 | -2.95% | 302 | - | -7.53% | - | - |
| 04/17 | 7,800 | 7,800 | 7,800 | 7,800 | -1.14% | 2 | - | -5.04% | - | - |
| 04/11 | 7,890 | 7,890 | 7,890 | 7,890 | -1.38% | 1 | - | -4.2% | - | - |
| 04/09 | 8,070 | 8,070 | 8,000 | 8,000 | -1.48% | 3 | - | -3.12% | - | - |
| 04/05 | 8,100 | 8,120 | 8,100 | 8,120 | +0.25% | 2 | - | -1.85% | - | - |
| 04/04 | 8,120 | 8,120 | 8,100 | 8,100 | -0.61% | 65 | - | -2.17% | - | - |
| 04/02 | 8,200 | 8,200 | 8,150 | 8,150 | -1.69% | 2 | - | -1.65% | - | - |
| 04/01 | 8,290 | 8,290 | 8,290 | 8,290 | 0% | 1 | - | -0.01% | - | - |
| 03/28 | 8,290 | 8,290 | 8,290 | 8,290 | -1.78% | 1 | - | +0.05% | - | - |
| 03/26 | 8,460 | 8,460 | 8,440 | 8,440 | +1.56% | 2 | - | +1.93% | - | - |
| 03/25 | 8,330 | 8,330 | 8,310 | 8,310 | -0.72% | 2 | - | +0.56% | - | - |
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 | 14,590 9/4 | 11,020 3/12 | 61 10/7 | +5.89% 12/8 | -14.58% 3/12 |
| 2010年 1月期 | 11,790 3/31 | 10,300 11/13 | 701 11/24 | +6% 1/12 | -5.17% 11/12 |
| 2011年 1月期 | 11,560 9/10 9/9 | 5,170 6/9 | 2,922 4/6 | +14.72% 7/4 | -22.14% 3/16 |
| 2012年 1月期 | 6,600 9/6 | 4,050 7/31 | 683 7/18 | +7.3% 2/20 | -18.19% 7/30 |
| 2013年 1月期 | 8,830 5/21 | 4,060 9/7 | 2,453 6/4 | +28.04% 4/15 | -13.18% 6/6 |
| 2014年 1月期 | 7,840 8/2 | 5,900 4/11 | 1,464 9/27 | +6.79% 5/30 | -10.47% 2/5 |
| 2015年 1月期 | 9,870 7/31 | 6,290 10/17 | 1,501 1/6 | +11.02% 11/14 | -10.08% 9/4 |
| 2016年 1月期 | 10,140 8/18 | 6,290 6/27 | 205 9/15 | +7.05% 9/21 | -13.84% 1/21 |
| 2017年 1月期 | 8,050 12/14 | 6,000 8/22 | 373 12/12 | +15.09% 12/14 | -8.76% 2/6 |
| 2018年 1月期 | 8,360 5/8 | 6,730 2/16 2/15 | 250 4/26 | +12.62% 5/9 | -7.13% 2/15 |
| 2019年 1月期 | 8,560 12/17 | 6,580 7/19 | 1,000 5/9 4/25 | +6.94% 9/24 | -12.5% 5/9 |
年間値上がり率
- 2009/12/30 vs 2008/12/26
- -19%（0.81倍）
- 2010/12/22 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/22
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/29 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/29
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/18 vs 2018/12/28
- -11%（0.89倍）