株価チャート
株価
8/28
- 前日 (8/27)
- 1,631
- 始値
- 1,650
- 高値
- 1,650
- 安値
- 1,621
- 終値 +0.98%
- 1,647
- 出来高 +24.53%
- 79,200
乖離率
- 株価(5日)
移動平均値 - +1.67%
1,620 - 株価(25日)
移動平均値 - +9.15%
1,509 - 出来高(5日)
移動平均値 - +19.75%
66,140
2019/04/01~2019/08/28
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 | ||||||||||
08/28 | 1,650 | 1,650 | 1,621 | 1,647 | +0.98% | 79,200 | 160億3259万 | +9.15% | 77.71 | 1.43 |
08/27 | 1,619 | 1,647 | 1,617 | 1,631 | +0.74% | 63,600 | 158億7684万 | +8.66% | 76.96 | 1.42 |
08/26 | 1,591 | 1,619 | 1,579 | 1,619 | +1% | 69,500 | 157億6003万 | +8.51% | 76.39 | 1.41 |
08/23 | 1,596 | 1,627 | 1,590 | 1,603 | +0.06% | 64,100 | 156億428万 | +8.02% | 75.64 | 1.39 |
08/22 | 1,594 | 1,611 | 1,589 | 1,602 | +0.31% | 54,300 | 155億9454万 | +8.54% | 75.59 | 1.39 |
08/21 | 1,572 | 1,599 | 1,570 | 1,597 | +1.08% | 35,900 | 155億3948万 | +8.71% | 75.35 | 1.39 |
08/20 | 1,545 | 1,580 | 1,544 | 1,580 | +2.86% | 51,700 | 153億7407万 | +8% | 74.55 | 1.37 |
08/19 | 1,538 | 1,551 | 1,532 | 1,536 | +0.79% | 40,900 | 149億4593万 | +5.42% | 72.47 | 1.33 |
08/16 | 1,491 | 1,535 | 1,491 | 1,524 | +2.83% | 61,800 | 148億2916万 | +4.89% | 71.91 | 1.32 |
08/15 | 1,459 | 1,483 | 1,454 | 1,482 | -0.6% | 21,600 | 144億2048万 | +2.28% | 69.93 | 1.29 |
08/14 | 1,508 | 1,516 | 1,488 | 1,491 | -0.67% | 20,800 | 145億806万 | +3.04% | 70.35 | 1.29 |
08/13 | 1,506 | 1,522 | 1,499 | 1,501 | -0.46% | 39,000 | 146億536万 | +3.88% | 70.82 | 1.3 |
08/09 | 1,485 | 1,514 | 1,485 | 1,508 | +2.24% | 67,200 | 146億7348万 | +4.58% | 71.15 | 1.31 |
08/08 | 1,477 | 1,496 | 1,459 | 1,475 | +1.17% | 61,500 | 143億5237万 | +2.57% | 69.6 | 1.28 |
08/07 | 1,434 | 1,472 | 1,434 | 1,458 | +2.03% | 38,400 | 141億8695万 | +1.67% | 68.79 | 1.27 |
08/06 | 1,410 | 1,429 | 1,400 | 1,429 | -1.18% | 41,000 | 139億477万 | -0.14% | 67.43 | 1.24 |
08/05 | 1,446 | 1,449 | 1,430 | 1,446 | -0.14% | 46,700 | 140億7019万 | +1.19% | 68.23 | 1.26 |
08/02 | 1,457 | 1,474 | 1,442 | 1,448 | -1.96% | 38,900 | 140億8965万 | +1.61% | 68.32 | 1.26 |
08/01 | 1,463 | 1,478 | 1,459 | 1,477 | +0.96% | 36,000 | 143億7183万 | +3.87% | 69.69 | 1.28 |
07/31 | 1,454 | 1,475 | 1,447 | 1,463 | -0.27% | 41,400 | 142億3561万 | +3.25% | 69.03 | 1.27 |
07/30 | 1,444 | 1,469 | 1,444 | 1,467 | +1.88% | 123,800 | 142億7453万 | +3.82% | 69.22 | 1.27 |
07/29 | 1,452 | 1,465 | 1,437 | 1,440 | -0.28% | 28,800 | 140億1181万 | +2.27% | 67.95 | 1.25 |
07/26 | 1,431 | 1,446 | 1,428 | 1,444 | +1.05% | 33,100 | 140億5073万 | +2.92% | 68.13 | 1.25 |
07/25 | 1,437 | 1,441 | 1,428 | 1,429 | -0.42% | 13,400 | 139億477万 | +2.07% | 67.43 | 1.24 |
07/24 | 1,436 | 1,437 | 1,425 | 1,435 | +0.42% | 15,800 | 139億6315万 | +2.79% | 67.71 | 1.25 |
07/23 | 1,421 | 1,440 | 1,421 | 1,429 | +0.78% | 49,500 | 139億477万 | +2.73% | 67.43 | 1.24 |
07/22 | 1,426 | 1,429 | 1,417 | 1,418 | -0.56% | 49,100 | 137億9774万 | +2.24% | 66.91 | 1.23 |
07/19 | 1,404 | 1,436 | 1,404 | 1,426 | +1.42% | 36,400 | 138億7558万 | +3.11% | 67.28 | 1.24 |
07/18 | 1,430 | 1,430 | 1,406 | 1,406 | -1.54% | 32,200 | 136億8097万 | +2.03% | 66.34 | 1.22 |
07/17 | 1,429 | 1,439 | 1,424 | 1,428 | +0.28% | 25,100 | 138億9504万 | +3.93% | 67.38 | 1.24 |
07/16 | 1,433 | 1,433 | 1,414 | 1,424 | -0.63% | 23,300 | 138億5612万 | +3.94% | 67.19 | 1.24 |
07/12 | 1,436 | 1,441 | 1,431 | 1,433 | -0.21% | 22,000 | 139億4369万 | +4.98% | 67.61 | 1.24 |
07/11 | 1,435 | 1,443 | 1,429 | 1,436 | +0.14% | 31,700 | 139億7289万 | +6.13% | 67.76 | 1.25 |
07/10 | 1,433 | 1,439 | 1,423 | 1,434 | 0% | 42,000 | 139億5342万 | +7.01% | 67.66 | 1.24 |
07/09 | 1,428 | 1,450 | 1,428 | 1,434 | +0.21% | 23,200 | 139億5342万 | +8.06% | 67.66 | 1.24 |
07/08 | 1,436 | 1,445 | 1,423 | 1,431 | -0.07% | 34,500 | 139億2423万 | +8.99% | 67.52 | 1.24 |
07/05 | 1,406 | 1,432 | 1,406 | 1,432 | +1.85% | 133,800 | 139億3396万 | +10.32% | 67.57 | 1.24 |
07/04 | 1,398 | 1,414 | 1,398 | 1,406 | +1.3% | 99,700 | 136億8097万 | +9.33% | 66.34 | 1.22 |
07/03 | 1,386 | 1,388 | 1,373 | 1,388 | +0.73% | 43,200 | 135億582万 | +8.86% | 65.49 | 1.2 |
07/02 | 1,380 | 1,386 | 1,376 | 1,378 | +0.29% | 28,500 | 134億852万 | +8.85% | 65.02 | 1.2 |
07/01 | 1,366 | 1,378 | 1,366 | 1,374 | +1.4% | 26,400 | 133億6960万 | +9.39% | 64.83 | 1.19 |
06/28 | 1,358 | 1,375 | 1,353 | 1,355 | 0% | 33,300 | 131億8472万 | +8.57% | 63.93 | 1.18 |
06/27 | 1,354 | 1,357 | 1,344 | 1,355 | +0.07% | 20,200 | 131億8472万 | +9.45% | 63.93 | 1.18 |
06/26 | 1,371 | 1,373 | 1,347 | 1,354 | -0.95% | 34,400 | 131億7499万 | +10.17% | 63.89 | 1.18 |
06/25 | 1,340 | 1,371 | 1,340 | 1,367 | +2.32% | 49,700 | 133億149万 | +12.05% | 64.5 | 1.19 |
06/24 | 1,340 | 1,342 | 1,322 | 1,336 | +0.3% | 32,400 | 129億9984万 | +10.41% | 63.04 | 1.16 |
06/21 | 1,351 | 1,351 | 1,332 | 1,332 | -1.41% | 25,400 | 129億6092万 | +10.91% | 62.85 | 1.16 |
06/20 | 1,338 | 1,364 | 1,338 | 1,351 | +1.27% | 56,800 | 131億4580万 | +13.34% | 63.75 | 1.17 |
06/19 | 1,325 | 1,334 | 1,325 | 1,334 | +1.06% | 41,000 | 129億8038万 | +12.86% | 62.94 | 1.16 |
06/18 | 1,321 | 1,328 | 1,320 | 1,320 | -0.23% | 53,900 | 128億4416万 | +12.44% | 62.28 | 1.15 |
06/17 | 1,321 | 1,334 | 1,314 | 1,323 | +0.76% | 63,100 | 128億7335万 | +13.56% | 62.42 | 1.15 |
06/14 | 1,306 | 1,322 | 1,306 | 1,313 | +0.84% | 90,300 | 127億7604万 | +13.48% | 61.95 | 1.14 |
06/13 | 1,304 | 1,315 | 1,290 | 1,302 | -0.08% | 108,800 | 126億6901万 | +13.32% | 61.43 | 1.13 |
06/12 | 1,310 | 1,324 | 1,303 | 1,303 | -1.66% | 176,600 | 126億7874万 | +14.1% | 61.48 | 1.13 |
06/11 | 1,317 | 1,332 | 1,316 | 1,325 | +0.61% | 227,900 | 128億9281万 | +16.74% | 62.52 | 1.15 |
06/10 | 1,300 | 1,319 | 1,288 | 1,317 | +17.28% | 575,800 | 128億1496万 | +16.65% | 62.14 | 1.14 |
06/07 | 1,118 | 1,124 | 1,107 | 1,123 | +0.45% | 14,500 | 109億2726万 | -0.09% | 52.99 | 0.97 |
06/06 | 1,112 | 1,118 | 1,102 | 1,118 | +1.08% | 7,600 | 108億7861万 | -0.62% | 52.75 | 0.97 |
06/05 | 1,088 | 1,106 | 1,084 | 1,106 | +2.6% | 19,400 | 107億6185万 | -1.86% | 52.19 | 0.96 |
06/04 | 1,067 | 1,080 | 1,048 | 1,078 | +1.41% | 31,300 | 104億8939万 | -4.77% | 50.86 | 0.94 |
06/03 | 1,121 | 1,121 | 1,059 | 1,063 | -5.93% | 37,300 | 103億4344万 | -6.67% | 50.16 | 0.92 |
05/31 | 1,141 | 1,141 | 1,125 | 1,130 | -1.05% | 7,000 | 109億9538万 | -1.31% | 53.32 | 0.98 |
05/30 | 1,139 | 1,142 | 1,122 | 1,142 | +0.09% | 8,000 | 111億1214万 | -0.7% | 53.88 | 0.99 |
05/29 | 1,144 | 1,147 | 1,133 | 1,141 | -0.26% | 8,000 | 111億241万 | -1.13% | 53.84 | 0.99 |
05/28 | 1,151 | 1,159 | 1,141 | 1,144 | -1.55% | 10,200 | 111億3160万 | -1.29% | 53.98 | 0.99 |
05/27 | 1,143 | 1,163 | 1,137 | 1,162 | +3.75% | 31,900 | 113億675万 | -0.09% | 54.83 | 1.01 |
05/24 | 1,111 | 1,121 | 1,109 | 1,120 | +0.36% | 4,900 | 108億9807万 | -3.95% | 52.85 | 0.97 |
05/23 | 1,120 | 1,131 | 1,112 | 1,116 | -0.8% | 8,900 | 108億5915万 | -4.7% | 52.66 | 0.97 |
05/22 | 1,123 | 1,125 | 1,112 | 1,125 | +0.9% | 8,400 | 109億4672万 | -4.42% | 53.08 | 0.98 |
05/21 | 1,116 | 1,123 | 1,114 | 1,115 | -0.36% | 5,700 | 108億4942万 | -5.59% | 52.61 | 0.97 |
05/20 | 1,121 | 1,135 | 1,114 | 1,119 | +0.09% | 11,600 | 108億8834万 | -5.57% | 52.8 | 0.97 |
05/17 | 1,116 | 1,120 | 1,107 | 1,118 | +1.18% | 12,900 | 108億7861万 | -6.05% | 52.75 | 0.97 |
05/16 | 1,117 | 1,117 | 1,101 | 1,105 | -1.07% | 11,100 | 107億5211万 | -7.45% | 52.14 | 0.96 |
05/15 | 1,110 | 1,120 | 1,102 | 1,117 | +0.81% | 11,400 | 108億6888万 | -6.76% | 52.7 | 0.97 |
05/14 | 1,093 | 1,108 | 1,083 | 1,108 | +0.36% | 16,400 | 107億8131万 | -7.82% | 52.28 | 0.96 |
05/13 | 1,119 | 1,119 | 1,103 | 1,104 | -1.34% | 14,800 | 107億4238万 | -8.53% | 52.09 | 0.96 |
05/10 | 1,126 | 1,136 | 1,115 | 1,119 | -0.62% | 21,100 | 108億8834万 | -7.52% | 52.8 | 0.97 |
05/09 | 1,146 | 1,147 | 1,122 | 1,126 | -1.66% | 20,600 | 109億5645万 | -7.25% | 53.13 | 0.98 |
05/08 | 1,160 | 1,160 | 1,145 | 1,145 | -1.55% | 19,800 | 111億4133万 | -5.92% | 54.03 | 0.99 |
05/07 | 1,168 | 1,168 | 1,160 | 1,163 | -1.61% | 16,000 | 113億1648万 | -4.52% | 54.88 | 1.01 |
04/26 | 1,159 | 1,186 | 1,150 | 1,182 | +1.72% | 28,000 | 115億136万 | -2.88% | - | 1.03 |
04/25 | 1,161 | 1,170 | 1,152 | 1,162 | +0.09% | 39,300 | 113億675万 | -4.28% | - | 1.01 |
04/24 | 1,203 | 1,211 | 1,160 | 1,161 | -6.75% | 242,900 | 112億9702万 | -4.21% | - | 1.01 |
04/23 | 1,242 | 1,245 | 1,234 | 1,245 | +0.65% | 179,300 | 121億1437万 | +2.89% | - | 1.08 |
04/22 | 1,222 | 1,242 | 1,220 | 1,237 | +1.06% | 62,400 | 120億3653万 | +2.66% | - | 1.07 |
04/19 | 1,236 | 1,245 | 1,219 | 1,224 | -1.13% | 55,700 | 119億1004万 | +2% | - | 1.06 |
04/18 | 1,260 | 1,260 | 1,237 | 1,238 | -1.51% | 43,600 | 120億4626万 | +3.69% | - | 1.07 |
04/17 | 1,257 | 1,258 | 1,251 | 1,257 | 0% | 52,600 | 122億3114万 | +5.81% | - | 1.09 |
04/16 | 1,249 | 1,258 | 1,246 | 1,257 | +0.88% | 22,500 | 122億3114万 | +6.44% | - | 1.09 |
04/15 | 1,243 | 1,255 | 1,243 | 1,246 | -0.16% | 19,000 | 121億2410万 | +6.04% | - | 1.08 |
04/12 | 1,248 | 1,248 | 1,238 | 1,248 | -0.08% | 14,600 | 121億4357万 | +6.76% | - | 1.08 |
04/11 | 1,253 | 1,254 | 1,238 | 1,249 | -0.79% | 26,400 | 121億5330万 | +7.21% | - | 1.08 |
04/10 | 1,220 | 1,259 | 1,215 | 1,259 | +3.37% | 77,200 | 122億5060万 | +8.35% | - | 1.09 |
04/09 | 1,228 | 1,228 | 1,215 | 1,218 | -0.98% | 27,000 | 118億5165万 | +5.27% | - | 1.06 |
04/08 | 1,234 | 1,234 | 1,228 | 1,230 | -0.24% | 60,000 | 119億6842万 | +6.49% | - | 1.07 |
04/05 | 1,216 | 1,234 | 1,216 | 1,233 | +1.4% | 25,100 | 119億9761万 | +7.12% | - | 1.07 |
04/04 | 1,212 | 1,222 | 1,212 | 1,216 | -0.16% | 50,600 | 118億3219万 | +6.02% | - | 1.06 |
04/03 | 1,210 | 1,221 | 1,207 | 1,218 | +0.41% | 27,200 | 118億5165万 | +6.47% | - | 1.06 |
04/02 | 1,213 | 1,223 | 1,212 | 1,213 | 0% | 22,300 | 118億300万 | +6.4% | - | 1.05 |
04/01 | 1,205 | 1,218 | 1,203 | 1,213 | +0.83% | 22,200 | 118億300万 | +6.68% | - | 1.05 |
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 | |
2015年 4月期 | 2,382 4/8 | 1,230 12/25 | 680,400 7/23 | 229億3490万 | 118億4296万 | +19.84% 4/7 | -20.96% 10/17 |
2016年 4月期 | 2,950 7/23 | 1,284 2/12 | 370,800 7/17 | 284億9235万 | 124億1297万 | +24.99% 7/23 | -23.53% 2/12 |
2017年 4月期 | 1,655 5/11 | 1,200 11/9 | 195,500 4/25 | 160億2176万 | 116億1699万 | +8.71% 12/16 | -15.84% 6/24 |
2018年 4月期 | 1,623 1/29 | 1,350 11/27 9/8 | 168,400 10/26 | 157億5028万 | 130億8477万 | +10.28% 1/24 | -4.98% 2/14 |
2019年 4月期 | 1,552 5/8 | 1,001 12/25 | 242,900 4/24 | 150億9230万 | 97億4015万 | +8.39% 4/10 | -14.69% 12/25 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 35%(1.35倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)