株価チャート

株価

12/17

前日 (12/13)
18,940
始値
18,910
高値
18,910
安値
18,910
終値 -0.16%
18,910
出来高 ±0%
1

乖離率

株価（5日）
移動平均値
-0.17%
18,942
株価（25日）
移動平均値
+1.63%
18,607
出来高（5日）
移動平均値
-66.67%
3

2017/06/19～2019/12/17

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
12/1718,91018,91018,91018,910-0.16%1-+1.63%--
12/1318,94018,94018,94018,940-0.05%1-+2%--
12/1018,95018,95018,95018,950+0.21%1-+2.09%--
12/0618,92018,92018,91018,910-0.47%13-+1.96%--
12/0519,00019,00019,00019,000-0.16%1-+2.39%--
12/0419,03019,03019,03019,030-0.94%1-+2.5%--
12/0219,21019,21019,21019,210+0.63%1-+3.46%--
11/2119,09019,09019,09019,090-0.1%1-+2.84%--
11/1919,11019,11019,11019,110-0.05%5-+2.97%--
11/1819,12019,12019,12019,120+0.42%5-+3.05%--
11/0819,04019,04019,04019,040-0.68%3-+2.64%--
11/0719,17019,17019,17019,170+1.54%2-+3.48%--
11/0518,85018,88018,85018,880+1.23%25-+2.11%--
11/0118,65018,65018,65018,650-0.16%10-+0.95%--
10/3018,68018,68018,68018,680-0.32%1-+1.29%--
10/2818,74018,74018,74018,7400%10-+1.75%--
10/2518,72018,74018,72018,740+2.46%2-+1.83%--
09/1718,29018,29018,29018,290+3.27%1--0.55%--
09/1017,71017,71017,71017,710+0.4%1--3.65%--
09/0917,64017,64017,64017,640+1.61%49--4.04%--
08/2817,36017,36017,36017,360-1.31%10--5.56%--
07/1817,59017,59017,59017,590-2.71%10--4.41%--
07/1718,08018,08018,08018,080-0.66%10--1.7%--
07/1618,20018,20018,20018,200+0.33%2--1.03%--
07/0318,14018,14018,14018,140+1.06%1--1.3%--
06/2718,02018,02017,95017,950-4.32%11--2.57%--
04/1518,75018,76018,75018,760+0.91%12-+1.52%--
04/1118,74018,74018,59018,590-2.97%390-+0.46%--
04/0319,16019,16019,16019,160-0.21%18-+3.41%--
03/2819,20019,20019,20019,200+0.58%1-+3.64%--
03/2019,09019,09019,09019,0900%1-+3.28%--
03/1219,09019,09019,09019,090+0.63%3-+3.33%--
03/0518,97018,97018,97018,970-0.32%1-+2.82%--
02/2119,03019,03019,03019,030+0.16%7-+3.37%--
02/2019,00019,00019,00019,000+3.04%1-+3.45%--
02/0418,35018,44018,35018,440+0.88%6-+0.59%--
01/1718,19018,28018,19018,280-1.03%60--0.26%--
01/0718,67018,67018,43018,470+3.36%21-+0.6%--
01/0417,87017,87017,87017,870-0.89%2--2.79%--
2018
12/2817,87018,03017,87018,030-2.17%5--2.26%--
12/1918,43018,43018,43018,430+0.11%1--0.41%--
12/1318,44018,44018,41018,410+2.05%2--0.81%--
11/0818,04018,04018,04018,040+1.63%10--3.09%--
11/0617,75017,75017,75017,750+0.57%2--5%--
11/0517,65017,65017,65017,650-0.84%1--5.89%--
11/0117,80017,80017,80017,800+2.3%10--5.38%--
10/2517,40017,40017,40017,400-3.39%6--7.66%--
10/1718,01018,01018,01018,010+0.56%1--4.63%--
10/1617,81017,91017,81017,910-7.06%2--5.03%--
10/0319,27019,27019,27019,270-0.31%1-+2.29%--
10/0219,33019,33019,33019,330-0.36%2-+2.96%--
09/2719,40019,40019,40019,400+1.25%2-+3.72%--
09/2119,16019,16019,16019,160+0.21%3-+2.53%--
09/1919,12019,12019,12019,120+5.46%2-+2.32%--
08/2418,13018,13018,13018,130-4.02%5--3%--
07/3018,89018,89018,89018,890+2.33%1-+0.89%--
07/1718,25018,46018,25018,460+2.9%3--1.53%--
07/1217,94017,94017,94017,940-0.11%1--4.5%--
07/1117,96017,96017,96017,960-1.1%5--4.73%--
07/1018,16018,16018,16018,160-0.82%1--4.01%--
07/0918,31018,31018,31018,310-4.14%2--3.48%--
06/2719,10019,10019,10019,100+0.26%10-+0.47%--
06/2519,20019,20019,05019,050-2.01%11-+0.23%--
06/2019,44019,44019,44019,440-0.31%10-+2.29%--
06/1919,66019,66019,50019,500-1.52%7-+2.67%--
06/1819,80019,80019,80019,800+0.05%5-+4.4%--
06/1519,79019,79019,79019,790+0.05%5-+4.65%--
06/1419,78019,78019,78019,780+1.49%5-+4.95%--
06/1319,49019,49019,49019,490+2.1%1-+3.76%--
06/0419,09019,09019,09019,090+2.52%1-+2.07%--
04/2718,62018,62018,62018,620+1.31%2--0.06%--
04/2318,38018,38018,38018,380+5.63%4--1.02%--
03/1617,40017,40017,40017,400-0.06%4--6.03%--
03/0217,42017,42017,41017,410-1.36%5--5.99%--
02/1917,65017,65017,65017,650+0.34%1--4.71%--
02/1417,75017,75017,59017,590-7.37%7--5.08%--
02/0218,99018,99018,99018,990-0.52%1-+2.46%--
02/0119,09019,09019,09019,090-0.78%1-+3.41%--
01/3119,24019,24019,24019,240+1.48%1-+4.69%--
01/3019,18019,18018,96018,960-2.47%4-+3.69%--
01/2319,44019,44019,44019,4400%1-+6.78%--
01/1719,44019,44019,44019,440-0.87%2-+7.46%--
01/1619,61019,61019,61019,610-0.05%1-+9.02%--
01/1519,62019,62019,62019,620+0.87%3-+9.77%--
01/1119,45019,45019,45019,450+0.73%5-+9.44%--
01/0519,31019,31019,31019,310+1.47%14-+9.42%--
01/0419,03019,03019,03019,030+0.32%3-+8.51%--
2017
12/2818,97018,97018,97018,970-0.99%1-+8.74%--
12/1419,16019,16019,16019,160+1.81%1-+10.43%--
12/0618,82018,82018,82018,820+2.23%15-+9.06%--
11/0118,41018,41018,41018,410+0.99%1-+7.2%--
10/2518,23018,23018,23018,230+0.11%20-+6.51%--
10/2018,21018,21018,21018,210+4.48%1-+6.82%--
10/0617,43017,43017,43017,430+0.46%1-+2.61%--
09/1916,96017,35016,96017,350+1.88%61-+2.41%--
09/0417,03017,03017,03017,030-0.12%1-+0.79%--
07/2117,05017,05017,05017,050-2.57%100-+0.9%--
07/1417,50017,50017,50017,5000%3-+3.56%--
06/2817,50017,50017,50017,500-2.13%2-+3.66%--
06/1917,88017,88017,88017,880+1.48%1-+5.99%--

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		14,860
7/31
7/23		9,960
3/18		101
3/24		+6.55%
6/16		-15.48%
2/13
2010年
1月期		11,250
8/27		9,540
11/27		580
1/25		+6.93%
4/7		-5.31%
10/5
2011年
1月期		9,950
2/22
2/17
他2件		8,210
3/16		500
10/5		+4.84%
2/17		-12.3%
3/15
2012年
1月期		9,480
3/9		8,290
8/16		600
11/9
11/8		+17.9%
3/11		-3.9%
5/15
2013年
1月期		13,800
5/23
5/22
他2件		7,840
9/26		234
4/16		+14.66%
3/13		-11.3%
6/4
2014年
1月期		13,810
7/22		11,860
2/5		105
12/26		+11.37%
11/17		-7.47%
2/5
2015年
1月期		18,870
7/22		13,190
10/10		122
3/4		+11.87%
2/23		-9.46%
9/7
2016年
1月期		19,200
8/10		15,260
6/17		206
8/21		+3.16%
11/14		-12.75%
8/17
2017年
1月期		17,880
6/19		14,410
8/22		140
12/22		+10.56%
12/26		-6.03%
3/16
2018年
1月期		19,800
6/18		16,960
9/19		61
9/19		+4.95%
6/14		-7.66%
10/25
2019年
1月期		19,400
9/27		17,400
10/25		390
4/11		+3.64%
3/28		-5.57%
8/28

年間値上がり率

2009/12/09 vs 2008/12/26
-14%（0.86倍）
2010/12/17 vs 2009/12/09
-4%（0.96倍）
2011/12/21 vs 2010/12/17
-12%（0.88倍）
2012/12/27 vs 2011/12/21
10%（1.1倍）
2013/12/27 vs 2012/12/27
36%（1.36倍）
2014/12/30 vs 2013/12/27
22%（1.22倍）
2015/12/28 vs 2014/12/30
16%（1.16倍）
2016/12/29 vs 2015/12/28
-6%（0.94倍）
2017/12/28 vs 2016/12/29
11%（1.11倍）
2018/12/28 vs 2017/12/28
-5%（0.95倍）
2019/12/17 vs 2018/12/28
5%（1.05倍）