株価チャート

株価

8/3

前日 (8/2): 1,227
始値: 1,227
高値: 1,228
安値: 1,227
終値 +0.08%: 1,228
出来高 -21.82%: 8,600

乖離率

株価（5日） 移動平均値: +0.08%
1,227
株価（25日） 移動平均値: +0.08%
1,227
出来高（5日） 移動平均値: -61.43%
22,300

2018/03/12～2018/08/03

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
08/03	1,227	1,228	1,227	1,228	+0.08%	8,600	256億8761万	+0.08%	17.11	1.23
08/02	1,226	1,227	1,226	1,227	+0.08%	11,000	256億6669万	0%	17.09	1.23
08/01	1,227	1,227	1,226	1,226	-0.08%	40,800	256億4577万	-0.08%	17.08	1.23
07/31	1,227	1,227	1,227	1,227	0%	26,800	256億6669万	-0.08%	17.09	1.23
07/30	1,227	1,228	1,227	1,227	0%	24,300	256億6669万	-0.08%	17.09	1.23
07/27	1,227	1,227	1,227	1,227	0%	8,100	256億6669万	-0.08%	17.09	1.23
07/26	1,227	1,227	1,227	1,227	0%	2,200	256億6669万	-0.08%	17.09	1.23
07/25	1,227	1,228	1,227	1,227	0%	4,000	256億6669万	-0.08%	17.09	1.23
07/24	1,227	1,227	1,227	1,227	0%	1,900	256億6669万	-0.08%	17.09	1.23
07/23	1,227	1,228	1,227	1,227	0%	13,200	256億6669万	-0.08%	17.09	1.23
07/20	1,227	1,227	1,227	1,227	0%	6,800	256億6669万	-0.08%	17.09	1.23
07/19	1,227	1,227	1,227	1,227	-0.16%	6,400	256億6669万	-0.08%	17.09	1.23
07/18	1,227	1,229	1,227	1,229	+0.16%	24,000	257億853万	+0.08%	17.12	1.23
07/17	1,228	1,228	1,227	1,227	0%	15,800	256億6669万	-0.08%	17.09	1.23
07/13	1,227	1,228	1,227	1,227	0%	31,800	256億6669万	-0.08%	17.09	1.23
07/12	1,227	1,228	1,227	1,227	0%	7,000	256億6669万	-0.08%	17.09	1.23
07/11	1,227	1,227	1,227	1,227	0%	7,000	256億6669万	-0.08%	17.09	1.23
07/10	1,227	1,228	1,227	1,227	0%	9,700	256億6669万	-0.08%	17.09	1.23
07/09	1,227	1,227	1,227	1,227	0%	20,200	256億6669万	-0.08%	17.09	1.23
07/06	1,227	1,227	1,227	1,227	0%	13,900	256億6669万	-0.08%	17.09	1.23
07/05	1,226	1,228	1,226	1,227	+0.08%	37,200	256億6669万	-0.08%	17.09	1.23
07/04	1,225	1,228	1,225	1,226	+0.08%	43,200	256億4577万	-0.16%	17.08	1.23
07/03	1,227	1,228	1,225	1,225	-0.16%	22,600	256億2485万	-0.24%	17.06	1.23
07/02	1,228	1,228	1,227	1,227	-0.08%	6,500	256億6669万	-0.08%	17.09	1.23
06/29	1,228	1,228	1,228	1,228	0%	3,700	256億8761万	0%	17.11	1.23
06/28	1,228	1,229	1,228	1,228	0%	16,900	256億8761万	0%	17.11	1.23
06/27	1,230	1,230	1,228	1,228	-0.97%	13,400	256億8761万	0%	17.11	1.23
06/26	1,228	1,240	1,228	1,240	+0.73%	44,800	259億3863万	+0.98%	17.27	1.24
06/25	1,227	1,231	1,226	1,231	+0.41%	88,100	257億5036万	+0.33%	17.15	1.23
06/22	1,228	1,229	1,226	1,226	-0.16%	34,000	256億4577万	-0.08%	17.08	1.23
06/21	1,229	1,229	1,228	1,228	0%	62,100	256億8761万	+0.08%	17.11	1.23
06/20	1,228	1,230	1,228	1,228	0%	62,700	256億8761万	+0.08%	17.11	1.23
06/19	1,229	1,230	1,227	1,228	0%	145,400	256億8761万	+0.08%	17.11	1.23
06/18	1,228	1,230	1,228	1,228	0%	97,200	256億8761万	+0.74%	17.11	1.23
06/15	1,227	1,229	1,227	1,228	0%	113,000	256億8761万	+1.49%	17.11	1.23
06/14	1,228	1,230	1,227	1,228	+0.08%	201,400	256億8761万	+2.5%	17.11	1.23
06/13	1,227	1,228	1,227	1,227	0%	97,700	256億6669万	+3.46%	17.09	1.23
06/12	1,227	1,228	1,227	1,227	0%	151,300	256億6669万	+4.43%	17.09	1.23
06/11	1,227	1,227	1,227	1,227	0%	68,600	256億6669万	+5.41%	17.09	1.23
06/08	1,227	1,228	1,227	1,227	0%	47,700	256億6669万	+6.42%	17.09	1.23
06/07	1,227	1,228	1,227	1,227	0%	89,400	256億6669万	+7.35%	17.09	1.23
06/06	1,228	1,228	1,227	1,227	0%	55,800	256億6669万	+8.39%	17.09	1.23
06/05	1,227	1,228	1,227	1,227	0%	97,300	256億6669万	+9.26%	17.09	1.23
06/04	1,227	1,228	1,227	1,227	0%	145,500	256億6669万	+10.14%	17.09	1.23
06/01	1,227	1,228	1,227	1,227	0%	66,300	256億6669万	+11.04%	17.09	1.23
05/31	1,227	1,228	1,227	1,227	0%	130,200	256億6669万	+11.95%	17.09	1.23
05/30	1,228	1,229	1,227	1,227	-0.08%	145,200	256億6669万	+12.88%	17.09	1.23
05/29	1,228	1,229	1,228	1,228	0%	59,300	256億8761万	+13.91%	17.11	1.23
05/28	1,228	1,229	1,228	1,228	+0.08%	360,500	256億8761万	+14.87%	17.11	1.23
05/25	1,227	1,228	1,227	1,227	0%	100,900	256億6669万	+15.97%	17.09	1.23
05/24	1,227	1,228	1,227	1,227	0%	38,300	256億6669万	+17.08%	17.09	1.23
05/23	1,227	1,228	1,227	1,227	0%	127,300	256億6669万	+18.32%	17.09	1.23
05/22	1,228	1,228	1,227	1,227	0%	136,600	256億6669万	+19.47%	17.09	1.23
05/21	1,227	1,228	1,227	1,227	0%	148,700	256億6669万	+20.77%	17.09	1.23
05/18	1,227	1,228	1,227	1,227	0%	186,800	256億6669万	+21.97%	17.09	1.23
05/17	1,227	1,228	1,226	1,227	-0.08%	577,800	256億6669万	+23.32%	17.09	1.23
05/16	1,228	1,228	1,226	1,228	+19.69%	1,000,000	256億8761万	+24.8%	17.11	1.23
05/15	986	1,026	981	1,026	+3.12%	93,200	214億6212万	+5.34%	14.29	1.03
05/14	936	1,000	936	995	+6.65%	113,100	208億1366万	+2.37%	13.86	1
05/11	930	944	921	933	0%	54,100	195億1672万	-3.91%	13	0.93
05/10	954	954	900	933	-2%	50,600	195億1672万	-4.21%	13	0.93
05/09	961	962	941	952	+0.32%	21,300	199億1417万	-2.46%	13.26	0.95
05/08	946	951	942	949	+0.32%	11,900	198億5142万	-2.67%	13.22	0.95
05/07	970	970	946	946	-2.47%	28,100	197億8866万	-3.07%	13.18	0.95
05/02	960	972	951	970	+1.04%	16,000	202億9070万	-0.51%	13.51	0.97
05/01	982	984	960	960	-3.23%	29,000	200億8152万	-1.54%	13.37	0.96
04/27	980	997	945	992	-1.39%	68,800	207億5090万	+1.64%	13.82	0.99
04/26	1,010	1,012	998	1,006	-0.69%	19,000	210億4376万	+3.18%	14.01	1.01
04/25	1,002	1,013	995	1,013	+1.1%	21,400	211億9018万	+4%	14.11	1.01
04/24	999	1,002	994	1,002	+0.3%	16,100	209億6008万	+2.87%	13.96	1
04/23	1,009	1,010	997	999	-0.89%	16,100	208億9733万	+2.67%	13.92	1
04/20	984	1,017	973	1,008	+2.44%	46,000	210億8559万	+3.6%	14.04	1.01
04/19	966	999	965	984	+0.92%	37,100	205億8355万	+1.13%	13.71	0.98
04/18	958	978	958	975	+1.77%	14,800	203億9529万	+0.1%	13.58	0.98
04/17	968	971	952	958	-0.83%	13,900	200億3968万	-1.54%	13.34	0.96
04/16	966	971	965	966	-0.92%	15,000	202億703万	-0.41%	13.46	0.97
04/13	960	975	950	975	+1.88%	19,700	203億9529万	+0.93%	13.58	0.98
04/12	955	960	945	957	-0.21%	18,700	200億1876万	-0.42%	13.33	0.96
04/11	966	976	955	959	-0.72%	19,100	200億6060万	+0.21%	13.36	0.96
04/10	956	976	940	966	+0.73%	22,200	202億703万	+1.47%	13.46	0.97
04/09	962	987	951	959	-0.42%	28,500	200億6060万	+1.16%	13.36	0.96
04/06	987	987	961	963	-2.53%	18,000	201億4427万	+2.12%	13.41	0.96
04/05	977	1,005	961	988	+2.7%	32,400	206億6723万	+5.33%	13.76	0.99
04/04	960	980	960	962	-4.28%	54,700	201億2335万	+3.22%	13.4	0.96
04/03	1,020	1,025	986	1,005	+2.03%	72,400	210億2284万	+8.3%	14	1.01
04/02	948	997	948	985	+5.12%	81,500	206億447万	+6.95%	13.72	0.99
03/30	963	967	935	937	-2.29%	36,500	196億40万	+2.4%	11.25	0.94
03/29	932	960	916	959	+2.13%	54,700	200億6060万	+5.27%	11.51	0.96
03/28	916	960	906	939	-3%	123,200	196億4223万	+3.76%	11.27	0.94
03/27	959	973	947	968	-1.43%	97,300	202億4886万	+7.44%	11.62	0.97
03/26	955	988	955	982	+2.08%	48,000	205億4172万	+9.72%	11.79	0.98
03/23	956	978	945	962	-2.83%	58,500	201億2335万	+8.33%	11.55	0.96
03/22	1,004	1,047	985	990	0%	160,500	207億906万	+12.12%	11.88	0.99
03/20	976	998	970	990	+0.81%	32,300	207億906万	+13.14%	11.88	0.99
03/19	984	999	975	982	-2.29%	39,600	205億4172万	+13.13%	11.79	0.98
03/16	998	1,015	983	1,005	-1.18%	46,800	210億2284万	+16.86%	12.06	1.01
03/15	995	1,023	957	1,017	+1.5%	106,500	212億7386万	+19.37%	12.21	1.02
03/14	938	1,025	927	1,002	+5.81%	125,400	209億6008万	+19%	12.03	1
03/13	885	947	885	947	+7.01%	94,400	198億958万	+13.69%	11.37	0.95
03/12	867	886	867	885	+2.43%	37,900	185億1265万	+7.01%	10.62	0.89

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 3月期	997 7/6	535 1/22	43,200 8/8	-	-	+8.92% 4/28	-12.35% 8/13
2009年 3月期	766 7/7	390 2/24	45,400 5/15	-	-	+17.69% 12/8	-15.82% 8/8
2010年 3月期	483 7/6	398 2/15 2/9	42,200 7/6	-	-	+7.93% 3/12	-5.56% 10/14
2011年 3月期	607 3/9	400 5/26	56,200 3/28	108億7622万	71億6720万	+12.49% 2/9	-17.94% 3/15
2012年 3月期	565 7/5	478 8/9	41,100 7/5	101億2367万	85億6480万	+11.12% 7/5	-6.02% 5/13
2013年 3月期	778 2/5	495 5/21	70,900 3/26	139億4020万	88億6941万	+17.6% 2/4	-4.9% 5/18
2014年 3月期	836 5/13	575 6/7	115,300 11/26	149億7944万	103億285万	+10.61% 1/16	-19.88% 6/7
2015年 3月期	819 3/25 3/24 他4件	626 5/28	87,300 3/26	146億7504万	112億1682万	+7.99% 12/30	-4.54% 4/1
2016年 3月期	868 1/12	738 8/25	110,100 3/28	155億5304万	132億2366万	+4.99% 1/12	-4.68% 4/5
2017年 3月期	821 4/1	741 3/31 3/30	125,800 2/15	147億1088万	132億7742万	+4.4% 7/6	-6.79% 4/18
2018年 3月期	1,047 3/22	681 4/19	160,500 3/22	219億140万	122億232万	+19.43% 3/15	-3.56% 2/6

年間値上がり率

2006/12/29 vs 2005/12/30: 2%（1.02倍）
2007/12/28 vs 2006/12/29: -30%（0.7倍）
2008/12/30 vs 2007/12/28: -24%（0.76倍）
2009/12/30 vs 2008/12/30: -14%（0.86倍）
2010/12/30 vs 2009/12/30: 24%（1.24倍）
2011/12/30 vs 2010/12/30: 4%（1.04倍）
2012/12/28 vs 2011/12/30: 14%（1.14倍）
2013/12/30 vs 2012/12/28: 3%（1.03倍）
2014/12/30 vs 2013/12/30: 25%（1.25倍）
2015/12/30 vs 2014/12/30: 8%（1.08倍）
2016/12/30 vs 2015/12/30: -1%（0.99倍）
2017/12/29 vs 2016/12/30: -5%（0.95倍）

2719 キタムラ

株価チャート

株価

8/3

乖離率

2018/03/12～2018/08/03

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート