株価チャート
株価
7/9
- 前日 (7/8)
- 1,175
- 始値
- 1,176
- 高値
- 1,176
- 安値
- 1,176
- 終値 +0.09%
- 1,176
- 出来高 +40%
- 1,400
乖離率
- 株価(5日)
移動平均値 - 0%
1,176 - 株価(25日)
移動平均値 - +0.17%
1,174 - 出来高(5日)
移動平均値 - -17.65%
1,700
2019/01/08~2019/07/09
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 | ||||||||||
07/09 | 1,176 | 1,176 | 1,176 | 1,176 | +0.09% | 1,400 | 29億7422万 | +0.17% | 36.18 | 0.47 |
07/08 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 1,000 | 29億7169万 | +0.09% | 36.15 | 0.47 |
07/05 | 1,175 | 1,175 | 1,175 | 1,175 | -0.09% | 200 | 29億7169万 | +0.09% | 36.15 | 0.47 |
07/04 | 1,175 | 1,176 | 1,175 | 1,176 | -0.08% | 600 | 29億7422万 | +0.17% | 36.18 | 0.47 |
07/03 | 1,177 | 1,177 | 1,177 | 1,177 | +0.17% | 5,300 | 29億7675万 | +0.34% | 36.21 | 0.47 |
07/02 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 900 | 29億7169万 | +0.17% | 36.15 | 0.47 |
07/01 | 1,175 | 1,175 | 1,175 | 1,175 | -0.09% | 200 | 29億7169万 | +0.17% | 36.15 | 0.47 |
06/27 | 1,176 | 1,176 | 1,176 | 1,176 | +0.09% | 300 | 29億7422万 | +0.26% | 36.18 | 0.47 |
06/26 | 1,175 | 1,175 | 1,175 | 1,175 | +0.09% | 500 | 29億7169万 | +0.17% | 36.15 | 0.47 |
06/25 | 1,174 | 1,174 | 1,174 | 1,174 | +0.09% | 200 | 29億6916万 | +0.09% | 36.12 | 0.47 |
06/24 | 1,173 | 1,174 | 1,173 | 1,173 | 0% | 400 | 29億6663万 | 0% | 36.09 | 0.47 |
06/21 | 1,173 | 1,173 | 1,173 | 1,173 | 0% | 300 | 29億6663万 | 0% | 36.09 | 0.47 |
06/20 | 1,173 | 1,173 | 1,173 | 1,173 | -0.09% | 1,600 | 29億6663万 | 0% | 36.09 | 0.47 |
06/19 | 1,173 | 1,174 | 1,173 | 1,174 | +0.09% | 1,000 | 29億6916万 | +0.09% | 36.12 | 0.47 |
06/18 | 1,173 | 1,173 | 1,173 | 1,173 | 0% | 100 | 29億6663万 | 0% | 36.09 | 0.47 |
06/17 | 1,173 | 1,173 | 1,173 | 1,173 | 0% | 100 | 29億6663万 | 0% | 36.09 | 0.47 |
06/13 | 1,173 | 1,173 | 1,173 | 1,173 | 0% | 100 | 29億6663万 | 0% | 36.09 | 0.47 |
06/11 | 1,173 | 1,173 | 1,173 | 1,173 | -0.09% | 600 | 29億6663万 | 0% | 36.09 | 0.47 |
06/10 | 1,173 | 1,174 | 1,173 | 1,174 | +0.09% | 200 | 29億6916万 | +0.09% | 36.12 | 0.47 |
06/07 | 1,173 | 1,173 | 1,173 | 1,173 | 0% | 100 | 29億6663万 | 0% | 36.09 | 0.47 |
06/04 | 1,173 | 1,173 | 1,173 | 1,173 | 0% | 200 | 29億6663万 | 0% | 36.09 | 0.47 |
06/03 | 1,173 | 1,173 | 1,173 | 1,173 | 0% | 300 | 29億6663万 | 0% | 36.09 | 0.47 |
05/31 | 1,173 | 1,173 | 1,173 | 1,173 | 0% | 400 | 29億6663万 | 0% | 36.09 | 0.47 |
05/30 | 1,175 | 1,175 | 1,173 | 1,173 | +0.09% | 900 | 29億6663万 | 0% | 36.09 | 0.47 |
05/28 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 100 | 29億6410万 | -0.09% | 36.06 | 0.47 |
05/27 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 100 | 29億6410万 | -0.09% | 36.06 | 0.47 |
05/22 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 100 | 29億6410万 | -0.17% | 36.06 | 0.47 |
05/20 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 400 | 29億6410万 | -0.17% | 36.06 | 0.47 |
05/16 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 700 | 29億6410万 | -0.17% | 36.06 | 0.47 |
05/15 | 1,172 | 1,172 | 1,172 | 1,172 | -0.26% | 300 | 29億6410万 | -0.17% | 36.06 | 0.47 |
05/14 | 1,172 | 1,175 | 1,172 | 1,175 | +0.26% | 1,300 | 29億7169万 | 0% | 36.15 | 0.47 |
05/13 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 500 | 29億6410万 | -0.26% | 36.06 | 0.47 |
05/10 | 1,160 | 1,172 | 1,160 | 1,172 | 0% | 2,700 | 29億6410万 | -0.26% | 36.06 | 0.47 |
05/07 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 300 | 29億6410万 | -0.26% | 36.06 | 0.47 |
04/26 | 1,172 | 1,172 | 1,172 | 1,172 | -0.51% | 500 | 29億6410万 | -0.26% | 36.06 | 0.47 |
04/25 | 1,172 | 1,178 | 1,172 | 1,178 | +0.51% | 700 | 29億7927万 | +0.17% | 36.24 | 0.47 |
04/24 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 200 | 29億6410万 | -0.34% | 36.06 | 0.47 |
04/23 | 1,173 | 1,173 | 1,172 | 1,172 | 0% | 600 | 29億6410万 | -0.34% | 36.06 | 0.47 |
04/22 | 1,172 | 1,173 | 1,172 | 1,172 | -0.09% | 1,400 | 29億6410万 | -0.34% | 36.06 | 0.47 |
04/18 | 1,173 | 1,173 | 1,173 | 1,173 | +0.34% | 400 | 29億6663万 | -0.26% | 36.09 | 0.47 |
04/16 | 1,169 | 1,173 | 1,169 | 1,169 | -0.34% | 15,800 | 29億5651万 | -0.6% | 35.97 | 0.47 |
04/15 | 1,173 | 1,173 | 1,173 | 1,173 | -0.26% | 800 | 29億6663万 | -0.34% | 36.09 | 0.47 |
04/12 | 1,173 | 1,176 | 1,173 | 1,176 | +0.34% | 200 | 29億7422万 | -0.08% | 36.18 | 0.47 |
04/11 | 1,172 | 1,172 | 1,172 | 1,172 | 0% | 200 | 29億6410万 | -0.42% | 36.06 | 0.47 |
04/10 | 1,172 | 1,173 | 1,172 | 1,172 | 0% | 1,400 | 29億6410万 | -0.42% | 36.06 | 0.47 |
04/09 | 1,172 | 1,172 | 1,172 | 1,172 | -0.42% | 500 | 29億6410万 | -0.42% | 36.06 | 0.47 |
04/08 | 1,171 | 1,177 | 1,171 | 1,177 | -0.17% | 1,200 | 29億7675万 | -0.08% | 36.21 | 0.47 |
04/05 | 1,178 | 1,179 | 1,178 | 1,179 | +0.08% | 3,200 | 29億8180万 | +0.17% | 36.27 | 0.47 |
04/04 | 1,178 | 1,178 | 1,178 | 1,178 | 0% | 2,000 | 29億7927万 | +0.08% | 36.24 | 0.47 |
04/03 | 1,178 | 1,178 | 1,178 | 1,178 | 0% | 1,100 | 29億7927万 | +0.08% | 36.24 | 0.47 |
04/02 | 1,179 | 1,179 | 1,178 | 1,178 | -0.08% | 1,500 | 29億7927万 | +0.08% | 36.24 | 0.47 |
04/01 | 1,179 | 1,179 | 1,178 | 1,179 | +0.08% | 6,600 | 29億8180万 | +0.17% | 36.27 | 0.47 |
03/29 | 1,178 | 1,178 | 1,178 | 1,178 | 0% | 1,700 | 29億7927万 | +0.08% | 36.24 | 0.47 |
03/28 | 1,178 | 1,178 | 1,178 | 1,178 | 0% | 3,100 | 29億7927万 | +0.08% | 36.24 | 0.47 |
03/27 | 1,178 | 1,179 | 1,178 | 1,178 | +0.08% | 6,700 | 29億7927万 | +0.08% | 36.24 | 0.47 |
03/26 | 1,178 | 1,178 | 1,177 | 1,177 | 0% | 5,000 | 29億7675万 | 0% | 36.21 | 0.47 |
03/25 | 1,178 | 1,178 | 1,177 | 1,177 | 0% | 37,400 | 29億7675万 | 0% | 36.21 | 0.47 |
03/22 | 1,178 | 1,178 | 1,177 | 1,177 | -0.08% | 3,300 | 29億7675万 | +0.17% | 36.21 | 0.47 |
03/20 | 1,178 | 1,178 | 1,177 | 1,178 | +0.08% | 9,200 | 29億7927万 | +0.94% | 36.24 | 0.47 |
03/19 | 1,178 | 1,178 | 1,177 | 1,177 | -0.08% | 6,000 | 29億7675万 | +2.17% | 36.21 | 0.47 |
03/18 | 1,178 | 1,179 | 1,178 | 1,178 | +0.08% | 8,400 | 29億7927万 | +3.51% | 36.24 | 0.47 |
03/15 | 1,178 | 1,178 | 1,177 | 1,177 | 0% | 5,400 | 29億7675万 | +4.72% | 36.21 | 0.47 |
03/14 | 1,177 | 1,178 | 1,177 | 1,177 | 0% | 2,000 | 29億7675万 | +6.04% | 36.21 | 0.47 |
03/13 | 1,177 | 1,178 | 1,177 | 1,177 | 0% | 6,500 | 29億7675万 | +7.39% | 36.21 | 0.47 |
03/12 | 1,177 | 1,178 | 1,177 | 1,177 | 0% | 6,300 | 29億7675万 | +8.68% | 36.21 | 0.47 |
03/11 | 1,177 | 1,178 | 1,177 | 1,177 | -0.08% | 4,700 | 29億7675万 | +10.21% | 36.21 | 0.47 |
03/08 | 1,177 | 1,178 | 1,176 | 1,178 | +0.08% | 16,100 | 29億7927万 | +11.76% | 36.24 | 0.47 |
03/07 | 1,176 | 1,177 | 1,176 | 1,177 | 0% | 4,600 | 29億7675万 | +13.28% | 36.21 | 0.47 |
03/06 | 1,177 | 1,177 | 1,176 | 1,177 | 0% | 13,200 | 29億7675万 | +14.83% | 36.21 | 0.47 |
03/05 | 1,177 | 1,178 | 1,177 | 1,177 | 0% | 31,600 | 29億7675万 | +16.42% | 36.21 | 0.47 |
03/04 | 1,176 | 1,178 | 1,176 | 1,177 | +0.09% | 9,300 | 29億7675万 | +18.05% | 36.21 | 0.47 |
03/01 | 1,176 | 1,178 | 1,176 | 1,176 | -0.17% | 3,400 | 29億7422万 | +19.76% | 36.18 | 0.47 |
02/28 | 1,176 | 1,178 | 1,176 | 1,178 | +0.17% | 1,700 | 29億7927万 | +21.69% | 36.24 | 0.47 |
02/27 | 1,176 | 1,177 | 1,176 | 1,176 | 0% | 6,300 | 29億7422万 | +23.4% | 36.18 | 0.47 |
02/26 | 1,176 | 1,178 | 1,176 | 1,176 | 0% | 4,700 | 29億7422万 | +25.37% | 36.18 | 0.47 |
02/25 | 1,176 | 1,178 | 1,176 | 1,176 | 0% | 43,100 | 29億7422万 | +27.55% | 36.18 | 0.47 |
02/22 | 1,179 | 1,179 | 1,174 | 1,176 | -0.25% | 116,100 | 29億7422万 | +29.8% | 36.18 | 0.47 |
02/21 | 1,179 | 1,180 | 1,178 | 1,179 | -0.08% | 13,800 | 29億8180万 | +32.47% | 36.27 | 0.47 |
02/20 | 1,179 | 1,180 | 1,178 | 1,180 | +0.08% | 10,200 | 29億8433万 | +35.17% | 36.31 | 0.47 |
02/19 | 1,179 | 1,180 | 1,178 | 1,179 | -0.08% | 68,400 | 29億8180万 | +37.73% | 36.27 | 0.47 |
02/18 | 1,177 | 1,190 | 1,177 | 1,180 | +5.45% | 232,100 | 29億8433万 | +40.98% | 36.31 | 0.47 |
02/15 | 1,119 | 1,119 | 1,119 | 1,119 | +15.48% | 9,400 | 28億3006万 | +36.96% | 34.43 | 0.45 |
02/14 | 969 | 969 | 969 | 969 | +18.32% | 9,200 | 24億5069万 | +20.97% | 29.81 | 0.39 |
02/13 | 819 | 819 | 819 | 819 | -0.12% | 100 | 20億7133万 | +3.28% | 25.2 | 0.33 |
02/12 | 819 | 820 | 806 | 820 | +0.12% | 1,100 | 20億7386万 | +3.54% | 25.23 | 0.33 |
02/01 | 819 | 819 | 819 | 819 | -1.92% | 100 | 20億7133万 | +3.28% | 25.2 | 0.33 |
01/30 | 835 | 835 | 835 | 835 | 0% | 1,200 | 21億1179万 | +5.3% | 25.69 | 0.33 |
01/28 | 835 | 835 | 835 | 835 | 0% | 200 | 21億1179万 | +5.16% | 25.69 | 0.33 |
01/25 | 829 | 835 | 829 | 835 | +2.2% | 800 | 21億1179万 | +5.3% | 25.69 | 0.33 |
01/24 | 817 | 817 | 794 | 817 | 0% | 800 | 20億6627万 | +2.9% | 25.14 | 0.33 |
01/23 | 818 | 818 | 817 | 817 | -0.12% | 200 | 20億6627万 | +2.77% | 25.14 | 0.33 |
01/22 | 819 | 819 | 818 | 818 | -0.12% | 200 | 20億6880万 | +2.76% | 25.17 | 0.33 |
01/21 | 820 | 820 | 819 | 819 | -0.12% | 300 | 20億7133万 | +2.76% | 25.2 | 0.33 |
01/18 | 820 | 820 | 820 | 820 | 0% | 200 | 20億7386万 | +2.76% | 25.23 | 0.33 |
01/17 | 806 | 820 | 806 | 820 | 0% | 300 | 20億7386万 | +2.63% | 25.23 | 0.33 |
01/16 | 820 | 830 | 820 | 820 | 0% | 7,700 | 20億7386万 | +2.37% | 25.23 | 0.33 |
01/15 | 820 | 820 | 820 | 820 | +1.36% | 300 | 20億7386万 | +2.24% | 25.23 | 0.33 |
01/11 | 790 | 809 | 790 | 809 | +3.59% | 600 | 20億4604万 | +0.62% | 24.89 | 0.32 |
01/10 | 785 | 785 | 781 | 781 | -0.51% | 300 | 19億7522万 | -3.1% | 24.03 | 0.31 |
01/08 | 785 | 785 | 785 | 785 | +1.55% | 600 | 19億8534万 | -2.97% | 24.15 | 0.31 |
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 | |
2010年 9月期 | 1,055 9/15 | 800 9/30 | 498,200 9/15 | - | 20億2328万 | - | -18.72% 10/22 |
2011年 9月期 | 790 1/19 | 410 3/17 | 26,900 5/26 | 19億9798万 | 10億3693万 | +14.05% 1/25 | -31.92% 3/15 |
2012年 9月期 | 825 9/24 | 408 11/15 | 21,800 9/26 | 20億8650万 | 10億3187万 | +20.71% 9/24 | -16.07% 10/10 10/3 |
2013年 9月期 | 1,351 6/11 | 540 10/4 | 141,500 6/11 | 34億1681万 | 13億6571万 | +44.13% 6/11 | -18.67% 6/26 |
2014年 9月期 | 1,277 9/24 | 713 12/6 | 76,100 2/14 | 32億2966万 | 18億324万 | +12.77% 2/14 | -15.47% 10/15 |
2015年 9月期 | 1,985 3/13 | 875 10/14 | 170,400 3/12 | 50億2026万 | 22億1296万 | +72.41% 2/18 | -24.13% 8/24 |
2016年 9月期 | 2,138 12/3 | 685 8/10 | 1,136,300 12/1 | 54億721万 | 17億3243万 | +48.27% 12/1 | -19.47% 1/12 |
2017年 9月期 | 1,133 7/25 | 787 10/4 | 75,900 4/10 | 28億6547万 | 19億9040万 | +14.13% 5/11 | -6.81% 2/17 |
2018年 9月期 | 1,153 10/16 | 911 4/23 | 43,000 1/4 | 29億1605万 | 23億401万 | +12.8% 1/5 | -9.33% 10/16 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- 54%(1.54倍)
- 2016/12/30 vs 2015/12/30
- -32%(0.68倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)