株価チャート
株価
2/26
- 前日 (2/25)
- 1,450
- 始値
- 1,422
- 高値
- 1,427
- 安値
- 1,395
- 終値 -2.14%
- 1,419
- 出来高 -5.6%
- 45,500
乖離率
- 株価（5日）
移動平均値 - -3.07%
1,464 - 株価（25日）
移動平均値 - -3.6%
1,472 - 出来高（5日）
移動平均値 - +26.18%
36,060
2019/09/26～2020/02/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 02/26 | 1,422 | 1,427 | 1,395 | 1,419 | -2.14% | 45,500 | 187億71万 | -3.6% | 53.43 | 4.18 |
| 02/25 | 1,430 | 1,453 | 1,428 | 1,450 | -1.49% | 48,200 | 191億926万 | -1.76% | 54.6 | 4.27 |
| 02/21 | 1,477 | 1,494 | 1,470 | 1,472 | -0.54% | 22,300 | 193億9919万 | -0.41% | 55.42 | 4.34 |
| 02/20 | 1,502 | 1,513 | 1,480 | 1,480 | -1.33% | 22,400 | 194億7191万 | 0% | 55.73 | 4.36 |
| 02/19 | 1,490 | 1,501 | 1,490 | 1,500 | +1.01% | 41,900 | 197億3505万 | +1.21% | 56.48 | 4.42 |
| 02/18 | 1,486 | 1,498 | 1,485 | 1,485 | -0.2% | 27,000 | 195億3769万 | +0.2% | 55.91 | 4.38 |
| 02/17 | 1,483 | 1,496 | 1,476 | 1,488 | +0.13% | 43,000 | 195億7716万 | +0.4% | 56.03 | 4.39 |
| 02/14 | 1,475 | 1,488 | 1,475 | 1,486 | +0.41% | 29,200 | 195億5085万 | +0.41% | 55.95 | 4.38 |
| 02/13 | 1,483 | 1,490 | 1,479 | 1,480 | -0.13% | 23,200 | 194億7191万 | +0.14% | 55.73 | 4.36 |
| 02/12 | 1,495 | 1,497 | 1,478 | 1,482 | -1.33% | 29,500 | 194億9822万 | +0.34% | 55.8 | 4.37 |
| 02/10 | 1,477 | 1,508 | 1,477 | 1,502 | -0.73% | 82,500 | 197億6136万 | +1.83% | 56.55 | 4.43 |
| 02/07 | 1,502 | 1,516 | 1,499 | 1,513 | +0.07% | 32,500 | 199億608万 | +2.72% | 56.97 | 4.46 |
| 02/06 | 1,490 | 1,528 | 1,490 | 1,512 | +2.16% | 38,200 | 198億9293万 | +2.79% | 56.93 | 4.46 |
| 02/05 | 1,455 | 1,485 | 1,455 | 1,480 | +2.21% | 21,800 | 194億7191万 | +0.75% | 55.73 | 4.36 |
| 02/04 | 1,443 | 1,448 | 1,435 | 1,448 | +0.14% | 10,100 | 190億5090万 | -1.36% | 54.52 | 4.27 |
| 02/03 | 1,435 | 1,448 | 1,433 | 1,446 | -0.21% | 11,900 | 190億2458万 | -1.57% | 54.45 | 4.26 |
| 01/31 | 1,433 | 1,458 | 1,433 | 1,449 | +1.68% | 15,000 | 190億6405万 | -1.43% | 54.56 | 4.27 |
| 01/30 | 1,437 | 1,448 | 1,422 | 1,425 | -1.52% | 32,100 | 187億4829万 | -3.06% | 53.65 | 4.2 |
| 01/29 | 1,445 | 1,455 | 1,445 | 1,447 | +0.14% | 10,000 | 190億3774万 | -1.63% | 54.48 | 4.27 |
| 01/28 | 1,440 | 1,448 | 1,431 | 1,445 | -0.41% | 9,900 | 190億1143万 | -1.83% | 54.41 | 4.26 |
| 01/27 | 1,444 | 1,454 | 1,428 | 1,451 | -1.02% | 22,500 | 190億9037万 | -1.49% | 54.63 | 4.28 |
| 01/24 | 1,481 | 1,484 | 1,463 | 1,466 | -1.41% | 25,900 | 192億8772万 | -0.48% | 55.2 | 4.32 |
| 01/23 | 1,501 | 1,501 | 1,483 | 1,487 | -0.93% | 10,800 | 195億6401万 | +0.95% | 55.99 | 4.38 |
| 01/22 | 1,495 | 1,506 | 1,487 | 1,501 | +0.4% | 6,300 | 197億4820万 | +2.04% | 56.52 | 4.43 |
| 01/21 | 1,509 | 1,509 | 1,494 | 1,495 | -0.8% | 10,800 | 196億4908万 | +1.84% | 56.29 | 4.41 |
| 01/20 | 1,510 | 1,516 | 1,504 | 1,507 | +0.07% | 6,900 | 198億680万 | +2.66% | 56.74 | 4.44 |
| 01/17 | 1,530 | 1,530 | 1,506 | 1,506 | -1.57% | 8,400 | 197億9365万 | +2.59% | 56.7 | 4.44 |
| 01/16 | 1,527 | 1,544 | 1,519 | 1,530 | +0.2% | 12,200 | 201億909万 | +4.22% | 57.61 | 4.51 |
| 01/15 | 1,504 | 1,529 | 1,503 | 1,527 | +1.53% | 17,400 | 200億6966万 | +4.02% | 57.5 | 4.5 |
| 01/14 | 1,462 | 1,504 | 1,456 | 1,504 | +2.87% | 31,500 | 197億6737万 | +2.59% | 56.63 | 4.43 |
| 01/10 | 1,452 | 1,468 | 1,452 | 1,462 | +0.83% | 10,200 | 192億1535万 | -0.27% | 55.05 | 4.31 |
| 01/09 | 1,449 | 1,459 | 1,448 | 1,450 | +0.83% | 7,500 | 190億5764万 | -1.23% | 54.6 | 4.27 |
| 01/08 | 1,448 | 1,448 | 1,424 | 1,438 | -1.17% | 10,500 | 188億9992万 | -2.18% | 54.14 | 4.24 |
| 01/07 | 1,430 | 1,455 | 1,430 | 1,455 | +1.75% | 9,600 | 191億2335万 | -1.22% | 54.78 | 4.29 |
| 01/06 | 1,449 | 1,449 | 1,428 | 1,430 | -1.52% | 30,900 | 187億9477万 | -3.05% | 53.84 | 4.22 |
| 2019 | ||||||||||
| 12/30 | 1,460 | 1,463 | 1,448 | 1,452 | -1.29% | 13,400 | 190億8392万 | -1.83% | 54.67 | 4.28 |
| 12/27 | 1,456 | 1,471 | 1,456 | 1,471 | +1.45% | 10,300 | 193億3364万 | -0.68% | 55.39 | 4.34 |
| 12/26 | 1,456 | 1,466 | 1,450 | 1,450 | 0% | 6,900 | 190億5764万 | -2.23% | 54.6 | 4.27 |
| 12/25 | 1,480 | 1,480 | 1,450 | 1,450 | -1.63% | 7,000 | 190億5764万 | -2.42% | 54.6 | 4.27 |
| 12/24 | 1,477 | 1,487 | 1,473 | 1,474 | -0.14% | 8,100 | 193億7307万 | -0.94% | 55.5 | 4.35 |
| 12/23 | 1,447 | 1,476 | 1,447 | 1,476 | +2% | 18,500 | 193億9936万 | -0.94% | 55.58 | 4.35 |
| 12/20 | 1,452 | 1,466 | 1,447 | 1,447 | -0.34% | 7,500 | 190億1821万 | -2.95% | 54.48 | 4.27 |
| 12/19 | 1,465 | 1,475 | 1,452 | 1,452 | -0.75% | 9,600 | 190億8392万 | -2.81% | 54.67 | 4.28 |
| 12/18 | 1,464 | 1,470 | 1,461 | 1,463 | -0.75% | 7,700 | 192億2850万 | -2.27% | 55.09 | 4.31 |
| 12/17 | 1,476 | 1,487 | 1,468 | 1,474 | +0.34% | 97,300 | 193億7307万 | -1.67% | 55.5 | 4.35 |
| 12/16 | 1,450 | 1,482 | 1,450 | 1,469 | +0.82% | 37,700 | 193億736万 | -2.07% | 55.31 | 4.33 |
| 12/13 | 1,430 | 1,464 | 1,430 | 1,457 | +2.32% | 117,300 | 191億4964万 | -2.93% | 54.86 | 4.3 |
| 12/12 | 1,430 | 1,436 | 1,419 | 1,424 | -0.63% | 44,400 | 187億1591万 | -5.26% | 53.62 | 4.2 |
| 12/11 | 1,445 | 1,445 | 1,430 | 1,433 | -5.04% | 75,200 | 188億3420万 | -4.97% | 53.96 | 4.22 |
| 12/10 | 1,507 | 1,509 | 1,507 | 1,509 | 0% | 1,600 | 198億3308万 | -0.2% | 56.82 | 4.45 |
| 12/09 | 1,506 | 1,510 | 1,504 | 1,509 | +0.2% | 1,500 | 198億3308万 | -0.26% | 56.82 | 4.45 |
| 12/06 | 1,506 | 1,510 | 1,506 | 1,506 | 0% | 2,400 | 197億9365万 | -0.46% | 56.7 | 4.44 |
| 12/05 | 1,501 | 1,508 | 1,500 | 1,506 | +0.4% | 1,700 | 197億9365万 | -0.53% | 56.7 | 4.44 |
| 12/04 | 1,502 | 1,503 | 1,500 | 1,500 | -0.2% | 1,700 | 197億1480万 | -0.92% | 56.48 | 4.42 |
| 12/03 | 1,504 | 1,505 | 1,502 | 1,503 | 0% | 2,700 | 197億5422万 | -0.73% | 56.59 | 4.43 |
| 12/02 | 1,500 | 1,505 | 1,500 | 1,503 | +0.13% | 2,100 | 197億5422万 | -0.73% | 56.59 | 4.43 |
| 11/29 | 1,500 | 1,506 | 1,500 | 1,501 | -0.66% | 4,000 | 197億2794万 | -0.79% | 56.52 | 4.41 |
| 11/28 | 1,511 | 1,515 | 1,510 | 1,511 | 0% | 1,900 | 198億5937万 | -0.13% | 56.89 | 4.44 |
| 11/27 | 1,515 | 1,516 | 1,511 | 1,511 | -0.07% | 2,400 | 198億5937万 | 0% | 56.89 | 4.44 |
| 11/26 | 1,517 | 1,517 | 1,512 | 1,512 | -0.33% | 2,500 | 198億7251万 | +0.2% | 56.93 | 4.45 |
| 11/25 | 1,522 | 1,522 | 1,513 | 1,517 | +0.07% | 2,700 | 199億3823万 | +0.66% | 57.12 | 4.46 |
| 11/22 | 1,517 | 1,517 | 1,509 | 1,516 | 0% | 1,700 | 199億2509万 | +0.73% | 57.08 | 4.46 |
| 11/21 | 1,515 | 1,518 | 1,512 | 1,516 | +0.07% | 1,600 | 199億2509万 | +0.8% | 57.08 | 4.46 |
| 11/20 | 1,522 | 1,522 | 1,509 | 1,515 | +0.07% | 2,400 | 199億1194万 | +0.93% | 57.04 | 4.45 |
| 11/19 | 1,516 | 1,518 | 1,511 | 1,514 | -0.33% | 2,400 | 198億9880万 | +1% | 57.01 | 4.45 |
| 11/18 | 1,529 | 1,529 | 1,515 | 1,519 | +0.13% | 4,500 | 199億6452万 | +1.54% | 57.19 | 4.47 |
| 11/15 | 1,513 | 1,520 | 1,513 | 1,517 | +0.4% | 2,500 | 199億3823万 | +1.61% | 57.12 | 4.46 |
| 11/14 | 1,513 | 1,519 | 1,510 | 1,511 | +0.07% | 2,100 | 198億5937万 | +1.41% | 56.89 | 4.44 |
| 11/13 | 1,498 | 1,510 | 1,498 | 1,510 | +0.13% | 1,900 | 198億4623万 | +1.55% | 56.86 | 4.44 |
| 11/12 | 1,505 | 1,519 | 1,504 | 1,508 | +0.2% | 2,400 | 198億1994万 | +1.55% | 56.78 | 4.43 |
| 11/11 | 1,508 | 1,511 | 1,491 | 1,505 | -0.07% | 7,400 | 197億8051万 | +1.55% | 56.67 | 4.43 |
| 11/08 | 1,520 | 1,531 | 1,500 | 1,506 | -1.7% | 6,800 | 197億9365万 | +1.83% | 56.7 | 4.43 |
| 11/07 | 1,537 | 1,537 | 1,530 | 1,532 | -0.2% | 4,000 | 201億3538万 | +3.72% | 57.68 | 4.5 |
| 11/06 | 1,536 | 1,538 | 1,533 | 1,535 | +0.13% | 2,200 | 201億7481万 | +4.21% | 57.8 | 4.51 |
| 11/05 | 1,532 | 1,539 | 1,531 | 1,533 | +0.2% | 5,700 | 201億4852万 | +4.43% | 57.72 | 4.51 |
| 11/01 | 1,522 | 1,530 | 1,517 | 1,530 | +0.86% | 6,300 | 201億909万 | +4.51% | 57.61 | 4.5 |
| 10/31 | 1,514 | 1,517 | 1,508 | 1,517 | +0.66% | 3,200 | 199億3823万 | +3.98% | 57.12 | 4.46 |
| 10/30 | 1,513 | 1,513 | 1,505 | 1,507 | +0.27% | 4,500 | 198億680万 | +3.5% | 56.74 | 4.43 |
| 10/29 | 1,505 | 1,517 | 1,503 | 1,503 | +0.13% | 7,000 | 197億5422万 | +3.51% | 56.59 | 4.42 |
| 10/28 | 1,495 | 1,501 | 1,488 | 1,501 | +0.94% | 5,400 | 197億2794万 | +3.59% | 56.52 | 4.41 |
| 10/25 | 1,483 | 1,489 | 1,483 | 1,487 | +0.34% | 2,100 | 195億4393万 | +2.84% | 55.99 | 4.37 |
| 10/24 | 1,479 | 1,482 | 1,478 | 1,482 | +0.61% | 3,600 | 194億7822万 | +2.7% | 55.8 | 4.36 |
| 10/23 | 1,467 | 1,476 | 1,467 | 1,473 | +0.55% | 3,400 | 193億5993万 | +2.29% | 55.46 | 4.33 |
| 10/21 | 1,477 | 1,477 | 1,465 | 1,465 | +0.27% | 4,400 | 192億5478万 | +1.88% | 55.16 | 4.31 |
| 10/18 | 1,472 | 1,472 | 1,457 | 1,461 | -0.68% | 6,300 | 192億221万 | +1.74% | 55.01 | 4.3 |
| 10/17 | 1,475 | 1,487 | 1,471 | 1,471 | -0.27% | 8,400 | 193億3364万 | +2.58% | 55.39 | 4.33 |
| 10/16 | 1,463 | 1,479 | 1,459 | 1,475 | +1.17% | 8,700 | 193億8622万 | +3% | 55.54 | 4.34 |
| 10/15 | 1,449 | 1,458 | 1,447 | 1,458 | +0.76% | 6,500 | 191億6278万 | +1.96% | 54.9 | 4.29 |
| 10/11 | 1,443 | 1,449 | 1,443 | 1,447 | +0.28% | 2,200 | 190億1821万 | +1.33% | 54.48 | 4.25 |
| 10/10 | 1,446 | 1,447 | 1,443 | 1,443 | -0.28% | 2,300 | 189億6563万 | +1.12% | 54.33 | 4.24 |
| 10/09 | 1,447 | 1,447 | 1,441 | 1,447 | +0.21% | 2,800 | 190億1821万 | +1.54% | 54.48 | 4.25 |
| 10/08 | 1,442 | 1,444 | 1,442 | 1,444 | +0.14% | 1,700 | 189億7878万 | +1.48% | 54.37 | 4.25 |
| 10/07 | 1,441 | 1,444 | 1,441 | 1,442 | +0.07% | 3,600 | 189億5249万 | +1.48% | 54.29 | 4.24 |
| 10/04 | 1,442 | 1,444 | 1,441 | 1,441 | -0.07% | 2,000 | 189億3935万 | +1.55% | 54.26 | 4.24 |
| 10/03 | 1,442 | 1,445 | 1,439 | 1,442 | -0.14% | 3,000 | 189億5249万 | +1.76% | 54.29 | 4.24 |
| 10/02 | 1,440 | 1,444 | 1,436 | 1,444 | +0.28% | 4,000 | 189億7878万 | +2.05% | 54.37 | 4.25 |
| 10/01 | 1,442 | 1,442 | 1,431 | 1,440 | +0.49% | 2,300 | 189億2620万 | +1.91% | 54.22 | 4.23 |
| 09/30 | 1,426 | 1,437 | 1,422 | 1,433 | +0.84% | 3,400 | 188億3420万 | +1.56% | 53.96 | 4.21 |
| 09/27 | 1,421 | 1,423 | 1,421 | 1,421 | 0% | 800 | 186億7648万 | +0.85% | 53.5 | 4.18 |
| 09/26 | 1,422 | 1,425 | 1,419 | 1,421 | 0% | 2,900 | 186億7648万 | +0.92% | 53.5 | 4.18 |
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 2月期 | 1,040 10/5 | 730 2/29 2/28 | 27,900 2/14 | - | - | +4.43% 4/4 | -20.2% 3/18 |
| 2009年 2月期 | 760 7/1 6/26 他2件 | 490 10/10 | 12,200 2/17 | - | - | +10.41% 1/5 | -24.3% 10/9 |
| 2010年 2月期 | 698 1/15 | 515 3/4 3/3 | 22,900 2/17 | - | - | +7.81% 1/12 | -9.34% 2/18 |
| 2011年 2月期 | 686 2/15 | 555 3/25 | 21,700 2/16 | 82億3200万 | 66億6000万 | +5.41% 12/3 | -24.91% 3/15 |
| 2012年 2月期 | 706 1/13 | 435 3/15 | 35,000 2/16 | 84億7200万 | 52億2000万 | +4.69% 1/4 | -6.69% 2/16 |
| 2013年 2月期 | 945 2/25 | 620 3/16 | 57,500 2/26 | 113億4000万 | 74億4000万 | +15.1% 12/7 | -10.09% 3/1 |
| 2014年 2月期 | 1,150 1/23 | 800 6/7 4/2 他7件 | 55,200 2/26 | 138億 | 96億 | +9.04% 11/13 | -17.25% 3/5 |
| 2015年 2月期 | 1,297 12/29 | 880 3/25 | 76,200 2/25 | 170億1664万 | 115億4560万 | +7.79% 12/29 | -7.81% 2/25 |
| 2016年 2月期 | 1,320 11/9 11/6 | 1,051 8/25 | 34,800 2/25 | 173億2302万 | 137億9279万 | +6.5% 11/6 | -9.9% 1/21 |
| 2017年 2月期 | 1,340 2/23 | 1,000 6/24 | 61,900 2/24 | 175億8549万 | 131億2350万 | +6.07% 10/4 | -6.37% 6/24 |
| 2018年 2月期 | 1,580 1/30 | 1,161 4/17 4/14 | 52,800 2/26 | 207億4413万 | 152億3638万 | +8.48% 1/15 | -12.22% 3/5 |
| 2019年 2月期 | 1,700 11/19 | 1,232 12/25 | 34,600 2/26 | 223億3086万 | 161億9045万 | +6.6% 10/24 | -19.37% 12/25 |
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/27
- 18%（1.18倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）