株価チャート
株価
6/17
- 前日 (6/14)
- 1,694
- 始値
- 1,691
- 高値
- 1,694
- 安値
- 1,691
- 終値 ±0%
- 1,694
- 出来高 +475%
- 9,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,694 - 株価（25日）
移動平均値 - -0.06%
1,695 - 出来高（5日）
移動平均値 - +226.24%
2,820
2019/01/15～2019/06/17
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 06/17 | 1,691 | 1,694 | 1,691 | 1,694 | 0% | 9,200 | 302億4631万 | -0.06% | 25.04 | 2.79 |
| 06/14 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 1,600 | 302億4631万 | -0.06% | 25.04 | 2.79 |
| 06/13 | 1,695 | 1,695 | 1,694 | 1,694 | -0.06% | 500 | 302億4631万 | -0.06% | 25.04 | 2.79 |
| 06/12 | 1,694 | 1,695 | 1,694 | 1,695 | 0% | 2,600 | 302億6417万 | +0.06% | 25.05 | 2.79 |
| 06/11 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 200 | 302億6417万 | +0.06% | 25.05 | 2.79 |
| 06/10 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 500 | 302億6417万 | +0.06% | 25.05 | 2.79 |
| 06/07 | 1,695 | 1,695 | 1,695 | 1,695 | +0.06% | 1,200 | 302億6417万 | +0.06% | 25.05 | 2.79 |
| 06/06 | 1,694 | 1,694 | 1,694 | 1,694 | -0.18% | 100 | 302億4631万 | 0% | 25.04 | 2.79 |
| 06/05 | 1,697 | 1,697 | 1,697 | 1,697 | +0.12% | 100 | 302億9988万 | +0.24% | 25.08 | 2.8 |
| 06/04 | 1,695 | 1,695 | 1,695 | 1,695 | +0.06% | 400 | 302億6417万 | +0.12% | 25.05 | 2.79 |
| 06/03 | 1,695 | 1,695 | 1,694 | 1,694 | 0% | 2,900 | 302億4631万 | +0.06% | 25.04 | 2.79 |
| 05/31 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 400 | 302億4631万 | +0.06% | 25.04 | 2.79 |
| 05/30 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 1,300 | 302億4631万 | +0.12% | 25.04 | 2.79 |
| 05/29 | 1,694 | 1,694 | 1,694 | 1,694 | -0.06% | 600 | 302億4631万 | +0.12% | 25.04 | 2.79 |
| 05/28 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 200 | 302億6417万 | +0.18% | 25.05 | 2.79 |
| 05/27 | 1,695 | 1,695 | 1,695 | 1,695 | -0.06% | 100 | 302億6417万 | +0.18% | 25.05 | 2.79 |
| 05/24 | 1,697 | 1,697 | 1,696 | 1,696 | +0.06% | 7,300 | 302億8202万 | +0.3% | 25.07 | 2.8 |
| 05/23 | 1,693 | 1,696 | 1,693 | 1,695 | -0.06% | 66,200 | 302億6417万 | +0.24% | 25.05 | 2.79 |
| 05/22 | 1,693 | 1,696 | 1,693 | 1,696 | 0% | 10,500 | 302億8202万 | +0.3% | 25.07 | 2.8 |
| 05/21 | 1,693 | 1,696 | 1,693 | 1,696 | +0.18% | 5,300 | 302億8202万 | +0.36% | 25.07 | 2.8 |
| 05/20 | 1,696 | 1,696 | 1,693 | 1,693 | -0.18% | 3,400 | 302億2846万 | +0.18% | 25.02 | 2.79 |
| 05/15 | 1,693 | 1,696 | 1,693 | 1,696 | 0% | 300 | 302億8202万 | +0.36% | 25.07 | 2.8 |
| 05/14 | 1,693 | 1,696 | 1,693 | 1,696 | +0.18% | 10,000 | 302億8202万 | +0.36% | 25.07 | 2.8 |
| 05/13 | 1,693 | 1,693 | 1,693 | 1,693 | -0.24% | 900 | 302億2846万 | +0.24% | 25.02 | 2.79 |
| 05/10 | 1,691 | 1,697 | 1,691 | 1,697 | +0.35% | 5,900 | 302億9988万 | +0.47% | 25.08 | 2.8 |
| 05/09 | 1,693 | 1,694 | 1,690 | 1,691 | -0.06% | 4,700 | 301億9275万 | +0.12% | 24.99 | 2.79 |
| 05/08 | 1,688 | 1,693 | 1,688 | 1,692 | +0.24% | 7,700 | 302億1060万 | +0.24% | 25.01 | 2.79 |
| 05/07 | 1,690 | 1,693 | 1,688 | 1,688 | -0.3% | 12,700 | 301億3918万 | 0% | 24.95 | 2.78 |
| 04/26 | 1,693 | 1,693 | 1,693 | 1,693 | +0.12% | 100 | 302億2846万 | +0.3% | 25.02 | 2.79 |
| 04/25 | 1,688 | 1,691 | 1,688 | 1,691 | +0.12% | 20,000 | 301億9275万 | +0.18% | 24.99 | 2.79 |
| 04/24 | 1,689 | 1,689 | 1,689 | 1,689 | +0.06% | 100 | 301億5704万 | +0.06% | 24.96 | 2.79 |
| 04/23 | 1,688 | 1,688 | 1,687 | 1,688 | +0.06% | 20,300 | 301億3918万 | 0% | 24.95 | 2.78 |
| 04/22 | 1,687 | 1,688 | 1,687 | 1,687 | -0.06% | 14,200 | 301億2133万 | -0.12% | 24.93 | 2.78 |
| 04/19 | 1,688 | 1,688 | 1,688 | 1,688 | -0.06% | 100 | 301億3918万 | -0.12% | 24.95 | 2.78 |
| 04/18 | 1,689 | 1,689 | 1,688 | 1,689 | 0% | 9,000 | 301億5704万 | -0.06% | 24.96 | 2.79 |
| 04/17 | 1,688 | 1,689 | 1,687 | 1,689 | +0.06% | 500 | 301億5704万 | -0.12% | 24.96 | 2.79 |
| 04/16 | 1,689 | 1,689 | 1,687 | 1,688 | -0.06% | 4,900 | 301億3918万 | -0.18% | 24.95 | 2.78 |
| 04/15 | 1,688 | 1,689 | 1,688 | 1,689 | +0.06% | 3,400 | 301億5704万 | -0.18% | 24.96 | 2.79 |
| 04/12 | 1,688 | 1,688 | 1,688 | 1,688 | -0.06% | 8,200 | 301億3918万 | -0.24% | 24.95 | 2.78 |
| 04/11 | 1,687 | 1,689 | 1,687 | 1,689 | +0.06% | 2,700 | 301億5704万 | -0.24% | 24.96 | 2.79 |
| 04/10 | 1,688 | 1,689 | 1,687 | 1,688 | 0% | 26,700 | 301億3918万 | -0.35% | 24.95 | 2.78 |
| 04/09 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 7,500 | 301億3918万 | -0.35% | 24.95 | 2.78 |
| 04/08 | 1,689 | 1,689 | 1,688 | 1,688 | 0% | 14,000 | 301億3918万 | -0.41% | 24.95 | 2.78 |
| 04/05 | 1,689 | 1,689 | 1,688 | 1,688 | 0% | 1,000 | 301億3918万 | -0.41% | 24.95 | 2.78 |
| 04/04 | 1,689 | 1,689 | 1,688 | 1,688 | 0% | 8,100 | 301億3918万 | -0.47% | 24.95 | 2.78 |
| 04/03 | 1,689 | 1,690 | 1,688 | 1,688 | 0% | 3,800 | 301億3918万 | -0.47% | 24.95 | 2.78 |
| 04/02 | 1,689 | 1,690 | 1,688 | 1,688 | -0.06% | 12,100 | 301億3918万 | -0.53% | 24.95 | 2.78 |
| 04/01 | 1,690 | 1,690 | 1,689 | 1,689 | +0.06% | 5,600 | 301億5704万 | -0.47% | 24.96 | 2.79 |
| 03/29 | 1,686 | 1,688 | 1,686 | 1,688 | +0.12% | 800 | 301億3918万 | -0.59% | 24.95 | 2.78 |
| 03/28 | 1,684 | 1,686 | 1,684 | 1,686 | +0.06% | 41,000 | 301億347万 | -0.71% | 24.92 | 2.78 |
| 03/27 | 1,683 | 1,685 | 1,682 | 1,685 | 0% | 40,600 | 300億8562万 | -0.82% | 24.9 | 2.78 |
| 03/26 | 1,686 | 1,686 | 1,681 | 1,685 | -0.18% | 83,100 | 300億8562万 | -0.82% | 24.9 | 2.78 |
| 03/25 | 1,685 | 1,690 | 1,682 | 1,688 | +0.12% | 25,500 | 301億3918万 | -0.71% | 24.95 | 2.78 |
| 03/22 | 1,690 | 1,690 | 1,683 | 1,686 | -0.12% | 31,900 | 301億347万 | -0.88% | 24.92 | 2.78 |
| 03/20 | 1,696 | 1,697 | 1,684 | 1,688 | -0.59% | 35,700 | 301億3918万 | -0.76% | 24.95 | 2.78 |
| 03/19 | 1,704 | 1,705 | 1,698 | 1,698 | -0.41% | 215,900 | 303億1773万 | -0.24% | 25.1 | 2.8 |
| 03/18 | 1,708 | 1,715 | 1,705 | 1,705 | -0.18% | 15,700 | 304億4272万 | +0.18% | 25.2 | 2.81 |
| 03/15 | 1,711 | 1,723 | 1,703 | 1,708 | 0% | 21,200 | 304億9628万 | +0.59% | 25.24 | 2.82 |
| 03/14 | 1,702 | 1,730 | 1,701 | 1,708 | +0.41% | 75,700 | 304億9628万 | +1.49% | 25.24 | 2.82 |
| 03/13 | 1,701 | 1,705 | 1,700 | 1,701 | +0.06% | 62,300 | 303億7130万 | +2.04% | 25.14 | 2.8 |
| 03/12 | 1,701 | 1,702 | 1,700 | 1,700 | -0.12% | 158,000 | 303億5344万 | +2.97% | 25.13 | 2.8 |
| 03/11 | 1,701 | 1,702 | 1,700 | 1,702 | 0% | 63,200 | 303億8915万 | +4.1% | 25.16 | 2.81 |
| 03/08 | 1,701 | 1,702 | 1,700 | 1,702 | +0.06% | 57,300 | 303億8915万 | +5.13% | 25.16 | 2.81 |
| 03/07 | 1,701 | 1,702 | 1,701 | 1,701 | -0.06% | 61,000 | 303億7130万 | +6.05% | 25.14 | 2.8 |
| 03/06 | 1,701 | 1,703 | 1,701 | 1,702 | +0.06% | 15,900 | 303億8915万 | +7.18% | 25.16 | 2.81 |
| 03/05 | 1,701 | 1,703 | 1,700 | 1,701 | 0% | 35,000 | 303億7130万 | +8.27% | 25.14 | 2.8 |
| 03/04 | 1,702 | 1,705 | 1,701 | 1,701 | -0.06% | 31,500 | 303億7130万 | +9.39% | 25.14 | 2.8 |
| 03/01 | 1,700 | 1,705 | 1,700 | 1,702 | +0.12% | 84,100 | 303億8915万 | +10.52% | 25.16 | 2.81 |
| 02/28 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 36,300 | 303億5344万 | +11.48% | 25.13 | 2.8 |
| 02/27 | 1,700 | 1,702 | 1,700 | 1,700 | 0% | 25,700 | 303億5344万 | +12.66% | 25.13 | 2.8 |
| 02/26 | 1,700 | 1,705 | 1,700 | 1,700 | 0% | 87,200 | 303億5344万 | +13.79% | 25.13 | 2.8 |
| 02/25 | 1,700 | 1,701 | 1,700 | 1,700 | -0.06% | 55,400 | 303億5344万 | +15.02% | 25.13 | 2.8 |
| 02/22 | 1,700 | 1,701 | 1,700 | 1,701 | 0% | 10,400 | 303億7130万 | +16.35% | 25.14 | 2.8 |
| 02/21 | 1,700 | 1,702 | 1,700 | 1,701 | +0.06% | 73,000 | 303億7130万 | +17.55% | 25.14 | 2.8 |
| 02/20 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 64,300 | 303億5344万 | +18.8% | 25.13 | 2.8 |
| 02/19 | 1,701 | 1,701 | 1,700 | 1,700 | -0.06% | 45,300 | 303億5344万 | +20.14% | 25.13 | 2.8 |
| 02/18 | 1,704 | 1,704 | 1,700 | 1,701 | -0.35% | 123,000 | 303億7130万 | +21.59% | 25.14 | 2.8 |
| 02/15 | 1,700 | 1,709 | 1,700 | 1,707 | +0.41% | 165,400 | 304億7843万 | +23.43% | 25.23 | 2.81 |
| 02/14 | 1,700 | 1,702 | 1,700 | 1,700 | 0% | 83,900 | 303億5344万 | +24.45% | 25.13 | 2.8 |
| 02/13 | 1,700 | 1,701 | 1,700 | 1,700 | -0.06% | 127,000 | 303億5344万 | +25.93% | 25.13 | 2.8 |
| 02/12 | 1,701 | 1,711 | 1,700 | 1,701 | +4.94% | 497,200 | 303億7130万 | +27.51% | 25.14 | 2.8 |
| 02/08 | 1,621 | 1,621 | 1,621 | 1,621 | +22.71% | 6,900 | 289億4290万 | +22.99% | 23.96 | 2.67 |
| 02/07 | 1,386 | 1,386 | 1,303 | 1,321 | +0.08% | 9,300 | 235億8641万 | +1.38% | 19.52 | 2.18 |
| 02/06 | 1,304 | 1,320 | 1,301 | 1,320 | +1.54% | 3,600 | 235億6855万 | +1.69% | 19.51 | 2.18 |
| 02/05 | 1,300 | 1,309 | 1,300 | 1,300 | +0.31% | 3,900 | 232億1145万 | +0.62% | 19.21 | 2.14 |
| 02/04 | 1,300 | 1,320 | 1,296 | 1,296 | -0.31% | 5,700 | 231億4003万 | +0.78% | 19.15 | 2.14 |
| 02/01 | 1,300 | 1,311 | 1,300 | 1,300 | -0.91% | 7,400 | 232億1145万 | +1.4% | 19.21 | 2.14 |
| 01/31 | 1,301 | 1,313 | 1,301 | 1,312 | +0.85% | 600 | 234億2571万 | +2.82% | 19.39 | 2.16 |
| 01/30 | 1,301 | 1,320 | 1,301 | 1,301 | 0% | 2,900 | 232億2931万 | +2.2% | 19.23 | 2.15 |
| 01/29 | 1,302 | 1,302 | 1,301 | 1,301 | 0% | 4,400 | 232億2931万 | +2.6% | 19.23 | 2.15 |
| 01/28 | 1,310 | 1,310 | 1,301 | 1,301 | -0.69% | 600 | 232億2931万 | +2.85% | 19.23 | 2.15 |
| 01/25 | 1,310 | 1,317 | 1,301 | 1,310 | -0.76% | 5,700 | 233億9000万 | +3.89% | 19.36 | 2.16 |
| 01/24 | 1,312 | 1,320 | 1,305 | 1,320 | +0.99% | 2,500 | 235億6855万 | +5.01% | 19.51 | 2.18 |
| 01/23 | 1,309 | 1,310 | 1,303 | 1,307 | -0.83% | 1,000 | 233億3644万 | +4.31% | 19.32 | 2.16 |
| 01/22 | 1,306 | 1,320 | 1,304 | 1,318 | +0.23% | 1,400 | 235億3284万 | +5.61% | 19.48 | 2.17 |
| 01/21 | 1,319 | 1,319 | 1,315 | 1,315 | +1.15% | 900 | 234億7928万 | +5.62% | 19.44 | 2.17 |
| 01/18 | 1,309 | 1,309 | 1,300 | 1,300 | -1.07% | 1,300 | 232億1145万 | +4.67% | 19.21 | 2.14 |
| 01/17 | 1,313 | 1,316 | 1,302 | 1,314 | -0.15% | 900 | 234億6142万 | +6.05% | 19.42 | 2.17 |
| 01/16 | 1,304 | 1,317 | 1,301 | 1,316 | +1.15% | 2,200 | 234億9713万 | +6.39% | 19.45 | 2.17 |
| 01/15 | 1,300 | 1,305 | 1,300 | 1,301 | +0.62% | 7,600 | 232億2931万 | +5.34% | 19.23 | 2.15 |
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 | 484 1,935 4/2 | 150 600 1/22 | 136,800 34,200 5/22 | - | - | +17% 10/11 | -23.84% 5/23 |
| 2009年 3月期 | 176 705 4/7 | 88 350 10/28 350 10/10 | 154,000 38,500 12/22 | - | - | +33.26% 1/6 | -34.32% 10/10 |
| 2010年 3月期 | 242 969 8/18 | 133 532 4/13 | 90,400 22,600 4/14 | - | - | +26.39% 6/2 | -17.58% 11/13 |
| 2011年 3月期 | 283 1,132 2/22 | 166 665 3/15 | 102,800 25,700 2/24 | 39億3596万 | 23億1220万 | +13.72% 4/21 | -32.06% 3/15 |
| 2012年 3月期 | 906 3,625 3/13 | 234 935 4/11 | 1,657,600 414,400 2/17 | 126億412万 | 32億5099万 | +54.8% 2/17 | -14.9% 8/8 |
| 2013年 3月期 | 864 3,455 4/3 | 473 1,890 6/4 | 646,800 161,700 8/28 | 120億1303万 | 65億7153万 | +20.11% 10/26 | -27.29% 5/16 |
| 2014年 3月期 | 1,185 2,369 1/20 | 520 1,040 6/25 | 772,400 386,200 7/24 | 204億7973万 | 72億3216万 | +20.86% 9/19 | -18.13% 3/25 |
| 2015年 3月期 | 1,570 3/27 | 828 1,655 4/8 | 280,600 140,300 8/28 | 276億9631万 | 143億2846万 | +14.9% 6/16 | -8.84% 8/26 |
| 2016年 3月期 | 1,695 4/6 | 795 3/4 | 249,400 4/16 | 298億3431万 | 140億4682万 | +10.84% 7/24 | -21.11% 1/21 |
| 2017年 3月期 | 1,250 1/4 | 710 6/24 | 37,500 2/23 | 220億9521万 | 125億4496万 | +18.04% 11/24 | -17.35% 6/24 |
| 2018年 3月期 | 1,455 9/25 | 954 4/14 | 178,700 6/12 | 259億7897万 | 168億8557万 | +15.56% 6/13 | -17.99% 2/9 |
| 2019年 3月期 | 1,730 3/14 | 1,009 4/17 | 497,200 2/12 | 308億8909万 | 180億1566万 | +27.55% 2/12 | -8.03% 12/20 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 60%（1.6倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 89%（1.89倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 83%（1.83倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）