株価チャート
株価
9/13
- 前日 (9/12)
- 667
- 始値
- 667
- 高値
- 667
- 安値
- 667
- 終値 ±0%
- 667
- 出来高 +75%
- 7,000
乖離率
- 株価(5日)
移動平均値 - 0%
667 - 株価(25日)
移動平均値 - 0%
667 - 出来高(5日)
移動平均値 - +66.67%
4,200
2018/03/19~2018/09/13
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 |
---|---|---|---|---|---|---|---|---|---|---|
2018 | ||||||||||
09/13 | 667 | 667 | 667 | 667 | 0% | 7,000 | 66億7000万 | 0% | 14.91 | 1.05 |
09/12 | 667 | 667 | 667 | 667 | 0% | 4,000 | 66億7000万 | 0% | 14.91 | 1.05 |
09/10 | 667 | 667 | 667 | 667 | 0% | 1,000 | 66億7000万 | 0% | 14.91 | 1.05 |
09/06 | 667 | 667 | 667 | 667 | 0% | 1,000 | 66億7000万 | 0% | 14.91 | 1.05 |
09/05 | 667 | 667 | 667 | 667 | -0.15% | 8,000 | 66億7000万 | 0% | 14.91 | 1.05 |
09/04 | 668 | 668 | 668 | 668 | +0.15% | 1,000 | 66億8000万 | 0% | 14.93 | 1.05 |
08/31 | 667 | 667 | 667 | 667 | 0% | 1,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/27 | 667 | 667 | 667 | 667 | +0.15% | 3,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/24 | 666 | 666 | 666 | 666 | -0.15% | 3,000 | 66億6000万 | -0.3% | 14.89 | 1.05 |
08/23 | 667 | 667 | 667 | 667 | 0% | 6,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/21 | 667 | 667 | 667 | 667 | 0% | 6,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/20 | 667 | 667 | 667 | 667 | 0% | 2,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/17 | 667 | 667 | 667 | 667 | 0% | 9,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/16 | 667 | 667 | 667 | 667 | 0% | 9,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/10 | 667 | 670 | 667 | 667 | 0% | 7,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/09 | 665 | 668 | 665 | 667 | +0.45% | 11,000 | 66億7000万 | -0.15% | 14.91 | 1.05 |
08/07 | 663 | 664 | 663 | 664 | 0% | 30,000 | 66億4000万 | -0.6% | 14.84 | 1.04 |
08/06 | 665 | 665 | 664 | 664 | 0% | 4,000 | 66億4000万 | -0.75% | 14.84 | 1.04 |
08/03 | 665 | 665 | 663 | 664 | -0.75% | 4,000 | 66億4000万 | -0.75% | 14.84 | 1.04 |
08/02 | 669 | 669 | 669 | 669 | 0% | 5,000 | 66億9000万 | 0% | 14.95 | 1.05 |
08/01 | 669 | 669 | 669 | 669 | 0% | 1,000 | 66億9000万 | 0% | 14.95 | 1.05 |
07/31 | 669 | 669 | 669 | 669 | 0% | 9,000 | 66億9000万 | +0.15% | 14.95 | 1.05 |
07/30 | 669 | 669 | 669 | 669 | 0% | 1,000 | 66億9000万 | +0.9% | 14.95 | 1.05 |
07/27 | 669 | 670 | 669 | 669 | 0% | 95,000 | 66億9000万 | +1.67% | 14.95 | 1.05 |
07/26 | 669 | 669 | 669 | 669 | 0% | 39,000 | 66億9000万 | +2.45% | 14.95 | 1.05 |
07/25 | 669 | 669 | 669 | 669 | 0% | 2,000 | 66億9000万 | +3.24% | 14.95 | 1.05 |
07/24 | 669 | 669 | 669 | 669 | -0.15% | 13,000 | 66億9000万 | +4.04% | 14.95 | 1.05 |
07/23 | 669 | 670 | 669 | 670 | +0.15% | 10,000 | 67億 | +5.18% | 14.97 | 1.05 |
07/20 | 669 | 670 | 669 | 669 | 0% | 7,000 | 66億9000万 | +5.85% | 14.95 | 1.05 |
07/19 | 669 | 669 | 669 | 669 | 0% | 8,000 | 66億9000万 | +6.87% | 14.95 | 1.05 |
07/18 | 669 | 669 | 669 | 669 | 0% | 12,000 | 66億9000万 | +7.73% | 14.95 | 1.05 |
07/17 | 669 | 669 | 669 | 669 | 0% | 22,000 | 66億9000万 | +8.6% | 14.95 | 1.05 |
07/13 | 669 | 669 | 669 | 669 | 0% | 8,000 | 66億9000万 | +9.67% | 14.95 | 1.05 |
07/12 | 669 | 669 | 669 | 669 | 0% | 9,000 | 66億9000万 | +10.76% | 14.95 | 1.05 |
07/11 | 669 | 669 | 669 | 669 | 0% | 15,000 | 66億9000万 | +12.06% | 14.95 | 1.05 |
07/10 | 669 | 669 | 669 | 669 | 0% | 20,000 | 66億9000万 | +13.2% | 14.95 | 1.05 |
07/09 | 669 | 670 | 669 | 669 | 0% | 45,000 | 66億9000万 | +14.55% | 14.95 | 1.05 |
07/06 | 669 | 669 | 669 | 669 | 0% | 8,000 | 66億9000万 | +15.74% | 14.95 | 1.05 |
07/05 | 669 | 669 | 669 | 669 | 0% | 22,000 | 66億9000万 | +16.75% | 14.95 | 1.05 |
07/04 | 669 | 669 | 669 | 669 | 0% | 12,000 | 66億9000万 | +17.78% | 14.95 | 1.05 |
07/03 | 669 | 670 | 668 | 669 | +0.15% | 228,000 | 66億9000万 | +18.83% | 14.95 | 1.05 |
07/02 | 668 | 669 | 668 | 668 | 0% | 118,000 | 66億8000万 | +19.5% | 14.93 | 1.05 |
06/29 | 669 | 669 | 668 | 668 | -0.15% | 43,000 | 66億8000万 | +20.58% | 14.93 | 1.05 |
06/28 | 669 | 669 | 669 | 669 | 0% | 133,000 | 66億9000万 | +21.86% | 14.95 | 1.05 |
06/27 | 669 | 672 | 668 | 669 | +2.92% | 169,000 | 66億9000万 | +22.75% | 14.95 | 1.05 |
06/26 | 650 | 650 | 650 | 650 | +18.18% | 11,000 | 65億 | +20.37% | 14.53 | 1.02 |
06/25 | 553 | 553 | 548 | 550 | +3.19% | 12,000 | 55億 | +2.42% | 12.29 | 0.86 |
06/22 | 536 | 536 | 533 | 533 | -2.38% | 7,000 | 53億3000万 | -0.74% | 11.91 | 0.84 |
06/21 | 544 | 546 | 544 | 546 | +1.49% | 9,000 | 54億6000万 | +1.49% | 12.2 | 0.86 |
06/20 | 535 | 538 | 535 | 538 | -0.92% | 3,000 | 53億8000万 | 0% | 12.02 | 0.84 |
06/19 | 535 | 543 | 535 | 543 | +1.5% | 5,000 | 54億3000万 | +0.74% | 12.14 | 0.85 |
06/18 | 534 | 535 | 534 | 535 | +0.56% | 2,000 | 53億5000万 | -0.74% | 11.96 | 0.84 |
06/15 | 532 | 533 | 532 | 532 | +0.19% | 20,000 | 53億2000万 | -1.3% | 11.89 | 0.84 |
06/14 | 533 | 533 | 531 | 531 | -1.67% | 3,000 | 53億1000万 | -1.67% | 11.87 | 0.83 |
06/13 | 541 | 541 | 540 | 540 | -0.18% | 3,000 | 54億 | 0% | 12.07 | 0.85 |
06/11 | 530 | 541 | 530 | 541 | +4.04% | 8,000 | 54億1000万 | +0.19% | 12.09 | 0.85 |
06/08 | 505 | 520 | 505 | 520 | +2.97% | 5,000 | 52億 | -3.7% | 11.62 | 0.82 |
06/07 | 504 | 505 | 504 | 505 | 0% | 2,000 | 50億5000万 | -6.65% | 11.29 | 0.79 |
06/06 | 505 | 505 | 505 | 505 | -1.94% | 2,000 | 50億5000万 | -6.83% | 11.29 | 0.79 |
06/05 | 487 | 515 | 485 | 515 | +4.04% | 15,000 | 51億5000万 | -5.33% | 11.51 | 0.81 |
06/04 | 524 | 524 | 483 | 495 | -5.89% | 55,000 | 49億5000万 | -9.01% | 11.06 | 0.78 |
06/01 | 553 | 553 | 526 | 526 | -3.66% | 18,000 | 52億6000万 | -3.66% | 11.76 | 0.83 |
05/31 | 546 | 546 | 546 | 546 | 0% | 3,000 | 54億6000万 | 0% | 12.2 | 0.86 |
05/29 | 546 | 546 | 546 | 546 | 0% | 2,000 | 54億6000万 | +0.18% | 12.2 | 0.86 |
05/28 | 547 | 547 | 546 | 546 | 0% | 5,000 | 54億6000万 | +0.37% | 12.2 | 0.86 |
05/25 | 555 | 555 | 546 | 546 | -1.27% | 15,000 | 54億6000万 | +0.55% | 12.2 | 0.86 |
05/24 | 556 | 556 | 553 | 553 | -0.36% | 19,000 | 55億3000万 | +2.03% | 12.36 | 0.87 |
05/23 | 556 | 557 | 555 | 555 | +0.18% | 10,000 | 55億5000万 | +2.59% | 12.4 | 0.87 |
05/22 | 554 | 554 | 553 | 554 | -0.18% | 11,000 | 55億4000万 | +2.78% | 12.38 | 0.87 |
05/21 | 555 | 555 | 555 | 555 | -0.54% | 2,000 | 55億5000万 | +3.16% | 12.4 | 0.87 |
05/18 | 551 | 558 | 550 | 558 | 0% | 7,000 | 55億8000万 | +3.91% | 12.47 | 0.88 |
05/17 | 550 | 558 | 548 | 558 | +0.9% | 13,000 | 55億8000万 | +4.3% | 12.47 | 0.88 |
05/16 | 560 | 560 | 553 | 553 | -0.72% | 14,000 | 55億3000万 | +3.56% | 12.36 | 0.87 |
05/15 | 557 | 563 | 557 | 557 | +0.36% | 7,000 | 55億7000万 | +4.7% | 12.45 | 0.87 |
05/14 | 555 | 555 | 555 | 555 | +2.59% | 3,000 | 55億5000万 | +4.72% | 12.4 | 0.87 |
05/11 | 543 | 543 | 541 | 541 | -1.46% | 4,000 | 54億1000万 | +2.27% | 12.09 | 0.85 |
05/10 | 549 | 549 | 549 | 549 | +0.92% | 7,000 | 54億9000万 | +4.17% | 12.27 | 0.86 |
05/09 | 542 | 548 | 541 | 544 | 0% | 4,000 | 54億4000万 | +3.62% | 12.16 | 0.85 |
05/08 | 542 | 548 | 542 | 544 | +0.37% | 5,000 | 54億4000万 | +3.82% | 12.16 | 0.85 |
05/07 | 545 | 545 | 539 | 542 | +0.18% | 9,000 | 54億2000万 | +3.83% | 12.11 | 0.85 |
04/27 | 541 | 541 | 541 | 541 | +0.56% | 1,000 | 54億1000万 | +4.04% | 12.09 | 0.85 |
04/26 | 538 | 538 | 538 | 538 | +1.51% | 1,000 | 53億8000万 | +3.86% | 12.02 | 0.84 |
04/25 | 530 | 530 | 530 | 530 | -3.64% | 1,000 | 53億 | +2.91% | 11.85 | 0.83 |
04/23 | 530 | 555 | 530 | 550 | +3.97% | 10,000 | 55億 | +7.21% | 12.29 | 0.86 |
04/19 | 513 | 529 | 513 | 529 | -0.19% | 4,000 | 52億9000万 | +3.73% | 11.82 | 0.83 |
04/11 | 511 | 530 | 511 | 530 | +0.19% | 3,000 | 53億 | +4.33% | 11.85 | 0.83 |
04/10 | 529 | 529 | 529 | 529 | +1.54% | 5,000 | 52億9000万 | +4.75% | 11.82 | 0.83 |
04/09 | 511 | 521 | 511 | 521 | -1.7% | 3,000 | 52億1000万 | +3.78% | 11.64 | 0.82 |
04/05 | 516 | 530 | 516 | 530 | +1.73% | 4,000 | 53億 | +6% | 11.85 | 0.83 |
04/04 | 511 | 521 | 503 | 521 | 0% | 8,000 | 52億1000万 | +4.62% | 11.64 | 0.82 |
04/03 | 511 | 521 | 511 | 521 | +1.96% | 3,000 | 52億1000万 | +4.83% | 11.64 | 0.82 |
04/02 | 508 | 531 | 500 | 511 | -1.35% | 10,000 | 51億1000万 | +3.23% | 11.42 | 0.8 |
03/30 | 518 | 518 | 518 | 518 | -1.33% | 1,000 | 51億8000万 | +5.07% | 11.58 | 0.81 |
03/29 | 519 | 525 | 518 | 525 | +0.77% | 7,000 | 52億5000万 | +6.71% | 11.73 | 0.82 |
03/28 | 521 | 521 | 521 | 521 | 0% | 1,000 | 52億1000万 | +6.54% | 11.64 | 0.81 |
03/27 | 520 | 521 | 520 | 521 | +0.77% | 2,000 | 52億1000万 | +6.98% | 11.64 | 0.81 |
03/23 | 504 | 517 | 500 | 517 | +0.58% | 10,000 | 51億7000万 | +6.6% | 11.55 | 0.81 |
03/22 | 520 | 520 | 504 | 514 | -1.15% | 4,000 | 51億4000万 | +6.64% | 11.49 | 0.8 |
03/20 | 497 | 520 | 497 | 520 | +0.58% | 10,000 | 52億 | +8.33% | 11.62 | 0.81 |
03/19 | 499 | 517 | 499 | 517 | +4.23% | 4,000 | 51億7000万 | +8.39% | 11.55 | 0.81 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 3月期 | 198 7/3 | 115 1/30 | 310,000 7/3 | - | - | +15.02% 10/11 | -15.02% 11/19 |
2009年 3月期 | 185 6/18 | 85 10/8 | 285,000 6/17 | - | - | +15.71% 4/17 | -30.01% 10/8 |
2010年 3月期 | 157 8/18 | 100 4/27 | 33,000 10/16 | - | - | +19.56% 8/18 | -12.79% 1/13 |
2011年 3月期 | 200 3/15 | 95 1/18 | 267,000 3/14 | 20億 | 9億5000万 | +65.33% 3/14 | -14.6% 12/21 |
2012年 3月期 | 210 7/8 | 128 11/8 | 380,000 7/8 | 21億 | 12億8000万 | +21.06% 7/13 | -21.09% 8/9 |
2013年 3月期 | 244 2/22 | 130 6/14 | 259,000 2/20 | 24億4000万 | 13億 | +24.21% 2/21 | -14.13% 6/14 |
2014年 3月期 | 360 9/24 | 160 6/17 6/7 | 1,348,000 9/20 | 36億 | 16億 | +60.12% 9/24 | -20.53% 6/7 |
2015年 3月期 | 344 12/11 12/10 | 260 3/18 | 101,000 3/26 3/23 | 34億4000万 | 26億 | +10.67% 12/10 | -6.82% 3/10 |
2016年 3月期 | 328 2/19 | 241 10/19 | 93,000 2/19 | 32億8000万 | 24億1000万 | +25.96% 2/19 | -6.09% 10/19 |
2017年 3月期 | 375 12/15 | 249 6/14 6/13 | 76,000 6/14 | 37億5000万 | 24億9000万 | +16.14% 12/16 | -11.21% 5/17 |
2018年 3月期 | 525 3/29 | 290 5/18 | 45,000 1/23 | 52億5000万 | 29億 | +14.84% 1/5 | -9.55% 5/19 |
年間値上がり率
- 1988/12/28 vs 1987/12/26
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/28
- 146%(2.46倍)
- 1990/12/27 vs 1989/12/29
- 64%(1.64倍)
- 1991/12/30 vs 1990/12/27
- 18%(1.18倍)
- 1992/12/29 vs 1991/12/30
- -12%(0.88倍)
- 1993/12/28 vs 1992/12/29
- -8%(0.92倍)
- 1994/12/29 vs 1993/12/28
- -34%(0.66倍)
- 1995/12/29 vs 1994/12/29
- -23%(0.77倍)
- 1996/12/27 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/25 vs 1996/12/27
- -68%(0.32倍)
- 1998/12/30 vs 1997/12/25
- -14%(0.86倍)
- 1999/12/30 vs 1998/12/30
- 16%(1.16倍)
- 2000/12/28 vs 1999/12/30
- -36%(0.64倍)
- 2001/12/27 vs 2000/12/28
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/27
- -29%(0.71倍)
- 2003/12/29 vs 2002/12/30
- 16%(1.16倍)
- 2004/12/30 vs 2003/12/29
- 31%(1.31倍)
- 2005/12/30 vs 2004/12/30
- 64%(1.64倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/26 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/26
- 13%(1.13倍)
- 2010/12/29 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/29
- 53%(1.53倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 61%(1.61倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/29 vs 2015/12/30
- 33%(1.33倍)
- 2017/12/29 vs 2016/12/29
- 33%(1.33倍)