株価チャート
株価
3/26
- 前日 (3/25)
- 1,682
- 始値
- 1,671
- 高値
- 1,707
- 安値
- 1,644
- 終値 ±0%
- 1,682
- 出来高 +431.96%
- 12,980,400
乖離率
- 株価(5日)
移動平均値 - -2.89%
1,732 - 株価(25日)
移動平均値 - -1.12%
1,701 - 出来高(5日)
移動平均値 - +191.21%
4,457,460
2018/10/25~2019/03/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2019 | ||||||||||
03/26 | 1,671 | 1,707 | 1,644 | 1,682 | 0% | 12,980,400 | 6267億647万 | -1.12% | 15.9 | 2.37 |
03/25 | 1,751 | 1,755 | 1,681 | 1,682 | -5.88% | 2,440,100 | 6267億647万 | -1.18% | 15.9 | 2.37 |
03/22 | 1,766 | 1,789 | 1,748 | 1,787 | +2.41% | 2,510,100 | 6658億2905万 | +5.06% | 16.89 | 2.52 |
03/20 | 1,773 | 1,797 | 1,741 | 1,745 | -1.19% | 2,358,100 | 6501億8002万 | +3.07% | 16.49 | 2.46 |
03/19 | 1,757 | 1,770 | 1,741 | 1,766 | +0.8% | 1,998,600 | 6580億453万 | +4.68% | 16.69 | 2.49 |
03/18 | 1,715 | 1,756 | 1,708 | 1,752 | +3.3% | 1,450,400 | 6527億8819万 | +4.47% | 16.56 | 2.47 |
03/15 | 1,667 | 1,707 | 1,667 | 1,696 | +2.98% | 2,093,300 | 6319億2281万 | +1.68% | 16.03 | 2.39 |
03/14 | 1,635 | 1,682 | 1,634 | 1,647 | +2.68% | 1,830,500 | 6136億6561万 | -0.96% | 15.57 | 2.32 |
03/13 | 1,670 | 1,686 | 1,598 | 1,604 | -3.49% | 2,520,900 | 5976億4398万 | -3.49% | 15.16 | 2.26 |
03/12 | 1,671 | 1,686 | 1,652 | 1,662 | +1.22% | 1,672,900 | 6192億5455万 | +0.06% | 15.71 | 2.34 |
03/11 | 1,631 | 1,646 | 1,614 | 1,642 | -0.48% | 1,069,800 | 6118億263万 | -1.14% | 15.52 | 2.31 |
03/08 | 1,695 | 1,697 | 1,643 | 1,650 | -3% | 2,390,300 | 6147億8340万 | -0.54% | 15.59 | 2.33 |
03/07 | 1,700 | 1,715 | 1,687 | 1,701 | -0.06% | 1,470,000 | 6337億8579万 | +2.59% | 16.08 | 2.4 |
03/06 | 1,735 | 1,746 | 1,698 | 1,702 | -2.41% | 2,528,100 | 6341億5839万 | +2.9% | 16.09 | 2.4 |
03/05 | 1,750 | 1,769 | 1,725 | 1,744 | -0.91% | 1,846,400 | 6498億742万 | +5.76% | 16.48 | 2.46 |
03/04 | 1,696 | 1,763 | 1,695 | 1,760 | +5.45% | 2,434,000 | 6557億6896万 | +7.06% | 16.63 | 2.48 |
03/01 | 1,665 | 1,674 | 1,650 | 1,669 | -0.06% | 1,587,000 | 6218億6272万 | +1.83% | 15.77 | 2.35 |
02/28 | 1,682 | 1,720 | 1,670 | 1,670 | +0.36% | 2,665,700 | 6222億3532万 | +2.02% | 15.78 | 2.35 |
02/27 | 1,649 | 1,678 | 1,647 | 1,664 | +1.16% | 2,298,200 | 6199億9974万 | +1.84% | 15.73 | 2.34 |
02/26 | 1,678 | 1,679 | 1,636 | 1,645 | -2.08% | 2,517,700 | 6129億2042万 | +0.73% | 15.55 | 2.32 |
02/25 | 1,718 | 1,721 | 1,675 | 1,680 | -1.23% | 2,516,800 | 6259億6128万 | +2.75% | 15.88 | 2.37 |
02/22 | 1,711 | 1,729 | 1,693 | 1,701 | -0.87% | 2,014,900 | 6337億8579万 | +4.23% | 16.08 | 2.4 |
02/21 | 1,756 | 1,759 | 1,716 | 1,716 | -2.11% | 2,490,300 | 6393億7473万 | +5.47% | 16.22 | 2.42 |
02/20 | 1,770 | 1,795 | 1,752 | 1,753 | -2.5% | 2,847,200 | 6531億6078万 | +8.08% | 16.57 | 2.47 |
02/19 | 1,732 | 1,805 | 1,726 | 1,798 | +4.17% | 3,469,000 | 6699億2760万 | +11.12% | 16.99 | 2.53 |
02/18 | 1,673 | 1,741 | 1,666 | 1,726 | +5.24% | 2,587,200 | 6431億69万 | +7.2% | 16.31 | 2.43 |
02/15 | 1,580 | 1,668 | 1,578 | 1,640 | +2.5% | 3,200,300 | 6110億5744万 | +2.18% | 15.5 | 2.31 |
02/14 | 1,579 | 1,611 | 1,575 | 1,600 | +1.46% | 2,174,500 | 5961億5360万 | -0.31% | 15.12 | 2.25 |
02/13 | 1,540 | 1,577 | 1,529 | 1,577 | +3.27% | 1,776,200 | 5875億8389万 | -1.74% | 14.9 | 2.22 |
02/12 | 1,526 | 1,541 | 1,505 | 1,527 | +0.33% | 1,541,500 | 5689億5409万 | -4.92% | 14.43 | 2.15 |
02/08 | 1,550 | 1,560 | 1,508 | 1,522 | -3.24% | 2,238,500 | 5670億9111万 | -5.29% | 14.38 | 2.14 |
02/07 | 1,620 | 1,627 | 1,571 | 1,573 | -2.6% | 1,213,700 | 5860億9350万 | -2.12% | 14.87 | 2.22 |
02/06 | 1,600 | 1,620 | 1,584 | 1,615 | +1.25% | 1,660,700 | 6017億4254万 | +0.5% | 15.26 | 2.28 |
02/05 | 1,650 | 1,650 | 1,595 | 1,595 | -3.92% | 2,475,100 | 5942億9062万 | -0.31% | 15.07 | 2.25 |
02/04 | 1,622 | 1,660 | 1,620 | 1,660 | +3.88% | 2,182,000 | 6185億936万 | +4.27% | 15.69 | 2.34 |
02/01 | 1,619 | 1,632 | 1,596 | 1,598 | -1.36% | 1,219,300 | 5954億840万 | +0.82% | 15.1 | 2.25 |
01/31 | 1,617 | 1,636 | 1,599 | 1,620 | +1.76% | 2,337,400 | 6036億552万 | +2.4% | 15.31 | 2.28 |
01/30 | 1,609 | 1,631 | 1,583 | 1,592 | +0.25% | 1,555,200 | 5931億7283万 | +0.89% | 15.05 | 2.24 |
01/29 | 1,595 | 1,600 | 1,574 | 1,588 | -1.61% | 1,297,100 | 5916億8244万 | +0.63% | 15.01 | 2.24 |
01/28 | 1,625 | 1,635 | 1,610 | 1,614 | -0.98% | 1,383,100 | 6013億6994万 | +2.41% | 15.25 | 2.27 |
01/25 | 1,607 | 1,643 | 1,607 | 1,630 | +1.05% | 1,595,200 | 6073億3148万 | +3.56% | 15.4 | 2.3 |
01/24 | 1,597 | 1,615 | 1,582 | 1,613 | +0.69% | 1,987,400 | 6009億9734万 | +2.54% | 15.24 | 2.27 |
01/23 | 1,605 | 1,630 | 1,590 | 1,602 | -2.61% | 1,807,000 | 5968億9879万 | +1.91% | 15.14 | 2.26 |
01/22 | 1,685 | 1,691 | 1,641 | 1,645 | -2.55% | 1,983,700 | 6129億2042万 | +4.84% | 15.55 | 2.32 |
01/21 | 1,636 | 1,697 | 1,634 | 1,688 | +5.5% | 2,634,300 | 6289億4204万 | +7.58% | 15.95 | 2.38 |
01/18 | 1,607 | 1,619 | 1,587 | 1,600 | +1.01% | 1,251,200 | 5961億5360万 | +2.17% | 15.12 | 2.25 |
01/17 | 1,600 | 1,619 | 1,578 | 1,584 | -1% | 1,066,800 | 5901億9206万 | +0.89% | 14.97 | 2.23 |
01/16 | 1,650 | 1,657 | 1,591 | 1,600 | -2.38% | 1,843,800 | 5961億5360万 | +1.65% | 15.12 | 2.25 |
01/15 | 1,590 | 1,639 | 1,583 | 1,639 | +2.76% | 1,944,200 | 6106億8484万 | +3.8% | 15.49 | 2.31 |
01/11 | 1,604 | 1,614 | 1,589 | 1,595 | -1.18% | 2,192,200 | 5942億9062万 | +0.57% | 15.07 | 2.25 |
01/10 | 1,670 | 1,679 | 1,602 | 1,614 | -1.71% | 2,383,000 | 6013億6994万 | +1.38% | 15.25 | 2.27 |
01/09 | 1,629 | 1,643 | 1,593 | 1,642 | +2.63% | 2,160,200 | 6118億263万 | +3.01% | 15.52 | 2.31 |
01/08 | 1,595 | 1,618 | 1,589 | 1,600 | +0.88% | 1,810,100 | 5961億5360万 | +0.31% | 15.12 | 2.25 |
01/07 | 1,630 | 1,635 | 1,580 | 1,586 | +2.12% | 2,402,000 | 5909億3725万 | -0.75% | 14.99 | 2.24 |
01/04 | 1,529 | 1,553 | 1,503 | 1,553 | +0.78% | 1,513,800 | 5786億4158万 | -3% | 14.68 | 2.19 |
2018 | ||||||||||
12/28 | 1,539 | 1,552 | 1,492 | 1,541 | -0.9% | 1,724,500 | 5741億7043万 | -4.05% | 14.56 | 2.11 |
12/27 | 1,600 | 1,600 | 1,534 | 1,555 | +8.06% | 2,327,900 | 5793億8678万 | -3.6% | 14.7 | 2.12 |
12/26 | 1,435 | 1,462 | 1,408 | 1,439 | +1.84% | 1,473,400 | 5361億6564万 | -11.23% | 13.6 | 1.97 |
12/25 | 1,411 | 1,438 | 1,378 | 1,413 | -4.53% | 1,482,700 | 5264億7814万 | -13.53% | 13.35 | 1.93 |
12/21 | 1,500 | 1,512 | 1,453 | 1,480 | -2.37% | 1,838,700 | 5514億4208万 | -10.3% | 13.99 | 2.02 |
12/20 | 1,526 | 1,593 | 1,504 | 1,516 | -0.72% | 1,868,700 | 5648億5553万 | -9.06% | 14.33 | 2.07 |
12/19 | 1,540 | 1,558 | 1,486 | 1,527 | -2.99% | 2,123,300 | 5689億5409万 | -9.32% | 14.43 | 2.09 |
12/18 | 1,501 | 1,581 | 1,484 | 1,574 | +2.21% | 2,312,100 | 5864億6610万 | -7.52% | 14.88 | 2.15 |
12/17 | 1,550 | 1,576 | 1,527 | 1,540 | -2.53% | 1,652,700 | 5737億9784万 | -10.47% | 14.55 | 2.1 |
12/14 | 1,580 | 1,600 | 1,570 | 1,580 | -0.94% | 2,326,800 | 5887億168万 | -9.2% | 14.93 | 2.16 |
12/13 | 1,589 | 1,619 | 1,581 | 1,595 | +0.95% | 2,152,200 | 5942億9062万 | -9.63% | 15.07 | 2.18 |
12/12 | 1,565 | 1,592 | 1,554 | 1,580 | +3.4% | 2,624,900 | 5887億168万 | -11.34% | 14.93 | 2.16 |
12/11 | 1,622 | 1,622 | 1,519 | 1,528 | -7.39% | 2,007,700 | 5693億2668万 | -15.39% | 14.44 | 2.09 |
12/10 | 1,595 | 1,659 | 1,594 | 1,650 | +1.66% | 2,088,200 | 6147億8340万 | -9.79% | 15.59 | 2.25 |
12/07 | 1,670 | 1,677 | 1,591 | 1,623 | -3.85% | 2,076,000 | 6047億2330万 | -12.22% | 15.34 | 2.22 |
12/06 | 1,709 | 1,725 | 1,670 | 1,688 | +0.06% | 1,621,900 | 6289億4204万 | -9.64% | 15.95 | 2.31 |
12/05 | 1,674 | 1,714 | 1,664 | 1,687 | -2.49% | 1,578,400 | 6285億6945万 | -10.65% | 15.94 | 2.3 |
12/04 | 1,812 | 1,820 | 1,725 | 1,730 | -4.16% | 1,814,900 | 6445億9108万 | -9.19% | 16.35 | 2.36 |
12/03 | 1,764 | 1,822 | 1,750 | 1,805 | +2.62% | 2,574,700 | 6725億3578万 | -5.99% | 17.06 | 2.47 |
11/30 | 1,677 | 1,781 | 1,651 | 1,759 | +5.71% | 3,981,800 | 6553億9636万 | -8.86% | 16.62 | 2.4 |
11/29 | 1,684 | 1,707 | 1,653 | 1,664 | -0.18% | 2,451,400 | 6270億7906万 | -14.36% | 15.91 | 2.3 |
11/28 | 1,670 | 1,678 | 1,641 | 1,667 | -0.06% | 1,717,300 | 6282億961万 | -14.95% | 15.94 | 2.3 |
11/27 | 1,710 | 1,722 | 1,643 | 1,668 | -0.12% | 1,555,100 | 6285億8646万 | -15.67% | 15.95 | 2.31 |
11/26 | 1,623 | 1,683 | 1,612 | 1,670 | -0.24% | 1,951,800 | 6293億4016万 | -16.37% | 15.96 | 2.31 |
11/22 | 1,722 | 1,725 | 1,668 | 1,674 | -2.16% | 1,540,200 | 6308億4756万 | -17.05% | 16 | 2.31 |
11/21 | 1,679 | 1,720 | 1,674 | 1,711 | -2.34% | 1,879,100 | 6447億9103万 | -16.21% | 16.36 | 2.36 |
11/20 | 1,766 | 1,781 | 1,738 | 1,752 | -0.85% | 1,901,700 | 6602億4190万 | -15.32% | 16.75 | 2.42 |
11/19 | 1,801 | 1,811 | 1,740 | 1,767 | -3.13% | 1,819,500 | 6658億9465万 | -15.62% | 16.89 | 2.44 |
11/16 | 1,919 | 1,927 | 1,802 | 1,824 | -3.9% | 2,243,500 | 6873億7512万 | -14% | 17.44 | 2.52 |
11/15 | 1,962 | 2,009 | 1,887 | 1,898 | -2.32% | 1,757,100 | 7152億6205万 | -11.56% | 18.14 | 2.62 |
11/14 | 1,910 | 1,948 | 1,877 | 1,943 | -1.12% | 1,648,500 | 7322億2032万 | -10.42% | 18.57 | 2.69 |
11/13 | 1,988 | 1,989 | 1,932 | 1,965 | -2.96% | 1,737,400 | 7405億1103万 | -10.44% | 18.78 | 2.72 |
11/12 | 2,052 | 2,075 | 2,006 | 2,025 | -1.65% | 1,540,800 | 7631億2206万 | -8.66% | 19.36 | 2.8 |
11/09 | 2,172 | 2,172 | 2,057 | 2,059 | -5.85% | 1,927,700 | 7759億3497万 | -8% | 19.68 | 2.85 |
11/08 | 2,074 | 2,202 | 2,063 | 2,187 | +7.58% | 1,953,900 | 8241億7182万 | -3.19% | 20.91 | 3.02 |
11/07 | 2,135 | 2,145 | 2,021 | 2,033 | -6.01% | 2,194,400 | 7661億3686万 | -10.52% | 19.43 | 2.81 |
11/06 | 2,157 | 2,185 | 2,134 | 2,163 | +2.08% | 1,403,500 | 8151億2741万 | -5.71% | 20.68 | 2.99 |
11/05 | 2,146 | 2,163 | 2,111 | 2,119 | -1.3% | 1,914,400 | 7985億4599万 | -8.15% | 20.26 | 2.93 |
11/02 | 2,106 | 2,156 | 2,069 | 2,147 | +2.34% | 1,798,900 | 8090億9780万 | -7.38% | 20.52 | 2.97 |
11/01 | 2,160 | 2,160 | 2,091 | 2,098 | -3.58% | 2,073,300 | 7906億3213万 | -9.88% | 20.06 | 2.9 |
10/31 | 2,129 | 2,180 | 2,105 | 2,176 | +2.21% | 2,315,000 | 8200億2647万 | -7.09% | 20.8 | 3.01 |
10/30 | 2,060 | 2,133 | 2,035 | 2,129 | +1.04% | 1,730,600 | 8023億1450万 | -9.4% | 20.35 | 2.94 |
10/29 | 2,100 | 2,138 | 2,079 | 2,107 | +2.48% | 1,828,100 | 7940億2379万 | -10.72% | 20.14 | 2.91 |
10/26 | 2,079 | 2,110 | 2,043 | 2,056 | -0.29% | 2,177,600 | 7748億442万 | -13.32% | 19.65 | 2.84 |
10/25 | 2,059 | 2,086 | 2,039 | 2,062 | -2.23% | 1,665,600 | 7770億6552万 | -13.58% | 19.71 | 2.85 |
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 12月期 | 1,278 7/7 | 664 10/28 | 7,709,100 3/14 | - | - | +11.67% 2/28 | -28.66% 10/10 |
2009年 12月期 | 1,077 6/24 | 716 11/27 | 6,704,000 6/24 | - | - | +17.26% 3/27 | -14.26% 11/18 |
2010年 12月期 | 788 1/8 | 599 3/12 | 10,653,100 2/24 | 2969億5811万 | 2257億3338万 | +8.88% 4/5 | -11.99% 2/25 |
2011年 12月期 | 912 4/4 | 485 11/21 | 8,342,000 8/1 | 3436億8756万 | 1827億7244万 | +15.61% 4/1 | -15.55% 8/9 |
2012年 12月期 | 570 2/27 | 376 9/6 | 4,554,600 3/9 | 2148億472万 | 1416億9575万 | +8.51% 10/22 | -13.5% 7/25 |
2013年 12月期 | 1,150 11/28 | 477 1/9 | 16,765,600 2/15 | 4333億7796万 | 1797億5764万 | +24.95% 2/25 | -14.56% 6/7 |
2014年 12月期 | 1,318 12/22 | 870 3/25 | 19,831,600 12/22 | 4966億8882万 | 3278億5984万 | +29.6% 12/22 | -13.45% 10/16 |
2015年 12月期 | 1,250 7/30 | 902 9/30 | 10,545,400 7/30 | 4710億6300万 | 3399億1906万 | +8.1% 10/9 | -14.3% 1/20 |
2016年 12月期 | 1,210 6/9 | 837 8/26 1/20 | 16,617,400 8/3 | 4559億8898万 | 3154億2378万 | +16.53% 4/21 | -17.21% 6/29 |
2017年 12月期 | 1,573 12/27 | 1,010 5/31 | 10,515,600 7/4 | 5927億8567万 | 3806億1890万 | +11.84% 7/21 | -9.06% 2/6 |
2019年 3月期 | 2,608 10/4 | 1,333 3/2 | 12,980,400 3/26 | 9828億2584万 | 5023億4158万 | +14% 8/29 | -17.06% 11/22 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 20%(1.2倍)
- 1985/12/28 vs 1984/12/28
- -5%(0.95倍)
- 1986/12/27 vs 1985/12/28
- 89%(1.89倍)
- 1987/12/28 vs 1986/12/27
- 24%(1.24倍)
- 1988/12/28 vs 1987/12/28
- 53%(1.53倍)
- 1989/12/29 vs 1988/12/28
- 4%(1.04倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/30 vs 1990/12/28
- 75%(1.75倍)
- 1992/12/30 vs 1991/12/30
- -15%(0.85倍)
- 1993/12/30 vs 1992/12/30
- -22%(0.78倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- -21%(0.79倍)
- 1996/12/30 vs 1995/12/29
- 12%(1.12倍)
- 1997/12/30 vs 1996/12/30
- -32%(0.68倍)
- 1998/12/30 vs 1997/12/30
- -3%(0.97倍)
- 1999/12/30 vs 1998/12/30
- -29%(0.71倍)
- 2000/12/29 vs 1999/12/30
- 6%(1.06倍)
- 2001/12/28 vs 2000/12/29
- 45%(1.45倍)
- 2002/12/30 vs 2001/12/28
- 18%(1.18倍)
- 2003/12/30 vs 2002/12/30
- 6%(1.06倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 51%(1.51倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 119%(2.19倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- -17%(0.83倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 41%(1.41倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)