株価チャート
株価
7/29
- 前日 (7/26)
- 569
- 始値
- 570
- 高値
- 570
- 安値
- 568
- 終値 -0.18%
- 568
- 出来高 -55.56%
- 6,400
乖離率
- 株価(5日)
移動平均値 - 0%
568 - 株価(25日)
移動平均値 - 0%
568 - 出来高(5日)
移動平均値 - -2.14%
6,540
2019/02/28~2019/07/29
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 | ||||||||||
07/29 | 570 | 570 | 568 | 568 | -0.18% | 6,400 | 73億6639万 | 0% | - | 2.38 |
07/26 | 568 | 569 | 568 | 569 | +0.18% | 14,400 | 73億7936万 | +0.18% | - | 2.38 |
07/25 | 569 | 569 | 568 | 568 | 0% | 3,900 | 73億6639万 | 0% | - | 2.38 |
07/24 | 568 | 568 | 568 | 568 | 0% | 900 | 73億6639万 | 0% | - | 2.38 |
07/23 | 568 | 569 | 568 | 568 | -0.18% | 7,100 | 73億6639万 | 0% | - | 2.38 |
07/22 | 570 | 570 | 569 | 569 | +0.18% | 32,500 | 73億7936万 | +0.18% | - | 2.38 |
07/19 | 568 | 569 | 568 | 568 | -0.18% | 2,700 | 73億6639万 | 0% | - | 2.38 |
07/18 | 569 | 570 | 569 | 569 | +0.18% | 50,200 | 73億7936万 | +0.18% | - | 2.38 |
07/17 | 569 | 569 | 568 | 568 | 0% | 400 | 73億6639万 | 0% | - | 2.38 |
07/16 | 568 | 568 | 568 | 568 | 0% | 1,500 | 73億6639万 | 0% | - | 2.38 |
07/12 | 568 | 568 | 568 | 568 | 0% | 100 | 73億6639万 | 0% | - | 2.38 |
07/11 | 569 | 569 | 568 | 568 | -0.18% | 2,200 | 73億6639万 | 0% | - | 2.38 |
07/10 | 568 | 569 | 568 | 569 | +0.18% | 700 | 73億7936万 | +0.18% | - | 2.38 |
07/09 | 568 | 568 | 568 | 568 | 0% | 6,800 | 73億6639万 | 0% | - | 2.38 |
07/08 | 568 | 568 | 568 | 568 | 0% | 6,100 | 73億6639万 | 0% | - | 2.38 |
07/05 | 568 | 568 | 568 | 568 | 0% | 7,000 | 73億6639万 | 0% | - | 2.38 |
07/04 | 568 | 568 | 568 | 568 | 0% | 4,600 | 73億6639万 | 0% | - | 2.38 |
07/03 | 568 | 569 | 568 | 568 | 0% | 2,900 | 73億6639万 | 0% | - | 2.38 |
07/02 | 568 | 569 | 568 | 568 | 0% | 4,700 | 73億6639万 | 0% | - | 2.38 |
07/01 | 569 | 569 | 568 | 568 | 0% | 21,600 | 73億6639万 | 0% | - | 2.38 |
06/28 | 568 | 568 | 568 | 568 | 0% | 22,300 | 73億6639万 | 0% | - | 2.38 |
06/27 | 567 | 568 | 567 | 568 | 0% | 1,800 | 73億6639万 | 0% | - | 2.38 |
06/26 | 569 | 569 | 567 | 568 | -0.18% | 1,400 | 73億6639万 | 0% | - | 2.38 |
06/25 | 569 | 569 | 568 | 569 | +0.18% | 3,700 | 73億7936万 | +0.18% | - | 2.38 |
06/24 | 567 | 568 | 567 | 568 | +0.18% | 26,400 | 73億6639万 | 0% | - | 2.38 |
06/21 | 567 | 567 | 566 | 567 | 0% | 120,400 | 73億5342万 | -0.18% | - | 2.37 |
06/20 | 567 | 567 | 567 | 567 | 0% | 28,600 | 73億5342万 | -0.18% | - | 2.37 |
06/19 | 567 | 569 | 567 | 567 | 0% | 10,000 | 73億5342万 | -0.18% | - | 2.37 |
06/18 | 567 | 568 | 567 | 567 | -0.18% | 15,100 | 73億5342万 | -0.18% | - | 2.37 |
06/17 | 568 | 568 | 568 | 568 | 0% | 28,700 | 73億6639万 | 0% | - | 2.38 |
06/14 | 568 | 569 | 568 | 568 | 0% | 16,200 | 73億6639万 | 0% | - | 2.38 |
06/13 | 568 | 569 | 568 | 568 | 0% | 98,600 | 73億6639万 | 0% | - | 2.38 |
06/12 | 568 | 569 | 568 | 568 | -0.18% | 34,700 | 73億6639万 | 0% | - | 2.38 |
06/11 | 569 | 570 | 569 | 569 | 0% | 48,500 | 73億7936万 | +0.18% | - | 2.38 |
06/10 | 569 | 570 | 569 | 569 | 0% | 32,900 | 73億7936万 | +0.18% | - | 2.38 |
06/07 | 569 | 570 | 569 | 569 | 0% | 37,300 | 73億7936万 | +0.18% | - | 2.38 |
06/06 | 569 | 570 | 569 | 569 | 0% | 55,200 | 73億7936万 | +0.18% | - | 2.38 |
06/05 | 569 | 570 | 569 | 569 | 0% | 58,700 | 73億7936万 | +0.18% | - | 2.38 |
06/04 | 569 | 570 | 569 | 569 | 0% | 56,300 | 73億7936万 | +0.18% | - | 2.38 |
06/03 | 569 | 570 | 569 | 569 | 0% | 58,100 | 73億7936万 | +0.18% | - | 2.38 |
05/31 | 568 | 570 | 568 | 569 | 0% | 136,900 | 73億7936万 | +0.18% | - | 2.38 |
05/30 | 568 | 569 | 568 | 569 | +0.18% | 60,200 | 73億7936万 | +0.18% | - | 2.38 |
05/29 | 568 | 570 | 568 | 568 | 0% | 49,900 | 73億6639万 | +0.18% | - | 2.38 |
05/28 | 568 | 569 | 568 | 568 | 0% | 16,900 | 73億6639万 | +0.18% | - | 2.38 |
05/27 | 569 | 570 | 568 | 568 | -0.18% | 80,000 | 73億6639万 | +0.18% | - | 2.38 |
05/24 | 569 | 570 | 568 | 569 | +0.18% | 215,700 | 73億7936万 | +0.35% | - | 2.38 |
05/23 | 568 | 569 | 568 | 568 | 0% | 137,200 | 73億6639万 | +0.18% | - | 2.38 |
05/22 | 568 | 569 | 568 | 568 | 0% | 99,300 | 73億6639万 | +0.18% | - | 2.38 |
05/21 | 568 | 569 | 568 | 568 | 0% | 116,300 | 73億6639万 | +0.18% | - | 2.38 |
05/20 | 569 | 569 | 568 | 568 | 0% | 98,200 | 73億6639万 | +0.18% | - | 2.38 |
05/17 | 569 | 569 | 568 | 568 | 0% | 79,000 | 73億6639万 | +0.18% | - | 2.38 |
05/16 | 568 | 569 | 568 | 568 | 0% | 30,900 | 73億6639万 | +0.18% | - | 2.38 |
05/15 | 568 | 569 | 568 | 568 | 0% | 72,200 | 73億6639万 | +0.18% | - | 2.38 |
05/14 | 568 | 569 | 568 | 568 | 0% | 106,600 | 73億6639万 | +0.18% | - | 2.38 |
05/13 | 569 | 569 | 568 | 568 | 0% | 761,300 | 73億6639万 | +0.18% | - | 2.38 |
05/10 | 569 | 569 | 568 | 568 | 0% | 43,700 | 73億6639万 | +0.18% | - | 2.38 |
05/09 | 568 | 568 | 568 | 568 | +0.18% | 40,200 | 73億6639万 | +0.18% | - | 2.38 |
05/08 | 567 | 569 | 567 | 567 | 0% | 171,200 | 73億5342万 | 0% | - | 2.37 |
05/07 | 567 | 568 | 567 | 567 | 0% | 12,600 | 73億5342万 | +0.18% | - | 2.37 |
04/26 | 567 | 568 | 567 | 567 | +0.18% | 104,400 | 73億5342万 | +0.18% | - | 2.37 |
04/25 | 566 | 569 | 566 | 566 | 0% | 275,100 | 73億4045万 | 0% | - | 2.37 |
04/24 | 566 | 567 | 566 | 566 | 0% | 198,000 | 73億4045万 | 0% | - | 2.37 |
04/23 | 567 | 567 | 566 | 566 | -0.18% | 7,700 | 73億4045万 | 0% | - | 2.37 |
04/22 | 566 | 567 | 566 | 567 | 0% | 25,800 | 73億5342万 | +0.18% | - | 2.37 |
04/19 | 566 | 567 | 566 | 567 | +0.18% | 29,100 | 73億5342万 | +0.18% | - | 2.37 |
04/18 | 567 | 567 | 566 | 566 | -0.18% | 1,600 | 73億4045万 | +0.18% | - | 2.37 |
04/17 | 567 | 567 | 566 | 567 | +0.18% | 45,500 | 73億5342万 | +0.35% | - | 2.37 |
04/16 | 566 | 567 | 566 | 566 | 0% | 26,700 | 73億4045万 | +0.18% | - | 2.37 |
04/15 | 566 | 567 | 566 | 566 | 0% | 1,900 | 73億4045万 | +0.18% | - | 2.37 |
04/12 | 567 | 567 | 566 | 566 | 0% | 4,600 | 73億4045万 | +0.18% | - | 2.37 |
04/11 | 567 | 568 | 566 | 566 | -0.18% | 10,400 | 73億4045万 | +0.18% | - | 2.37 |
04/10 | 567 | 567 | 567 | 567 | 0% | 15,400 | 73億5342万 | +0.35% | - | 2.37 |
04/09 | 567 | 568 | 566 | 567 | 0% | 32,200 | 73億5342万 | +0.53% | - | 2.37 |
04/08 | 568 | 568 | 567 | 567 | -0.18% | 13,000 | 73億5342万 | +0.53% | - | 2.37 |
04/05 | 567 | 568 | 567 | 568 | +0.18% | 8,200 | 73億6639万 | +0.71% | - | 2.38 |
04/04 | 567 | 568 | 567 | 567 | 0% | 9,200 | 73億5342万 | +0.53% | - | 2.37 |
04/03 | 567 | 568 | 567 | 567 | 0% | 45,500 | 73億5342万 | +0.53% | - | 2.37 |
04/02 | 568 | 568 | 567 | 567 | 0% | 21,100 | 73億5342万 | +0.71% | - | 2.37 |
04/01 | 567 | 569 | 567 | 567 | +0.18% | 370,900 | 73億5342万 | +0.71% | - | 2.37 |
03/29 | 565 | 567 | 565 | 566 | +0.18% | 210,800 | 73億4045万 | +0.53% | - | 2.37 |
03/28 | 566 | 566 | 565 | 565 | 0% | 24,800 | 73億2748万 | +0.36% | - | 2.37 |
03/27 | 566 | 566 | 564 | 565 | +0.18% | 97,300 | 73億2748万 | +0.36% | - | 2.37 |
03/26 | 563 | 587 | 563 | 564 | +0.18% | 470,900 | 73億1451万 | +0.18% | - | 2.36 |
03/25 | 563 | 564 | 563 | 563 | 0% | 503,200 | 73億154万 | 0% | - | 2.36 |
03/22 | 563 | 564 | 563 | 563 | 0% | 162,000 | 73億154万 | 0% | - | 2.36 |
03/20 | 563 | 564 | 563 | 563 | 0% | 46,200 | 73億154万 | 0% | - | 2.36 |
03/19 | 563 | 564 | 563 | 563 | 0% | 63,400 | 73億154万 | +0.18% | - | 2.36 |
03/18 | 563 | 564 | 563 | 563 | -0.18% | 118,900 | 73億154万 | +0.9% | - | 2.36 |
03/15 | 563 | 564 | 563 | 564 | 0% | 214,300 | 73億1451万 | +2.17% | - | 2.36 |
03/14 | 564 | 564 | 563 | 564 | +0.18% | 40,300 | 73億1451万 | +3.11% | - | 2.36 |
03/13 | 563 | 564 | 563 | 563 | -0.18% | 77,500 | 73億154万 | +3.87% | - | 2.36 |
03/12 | 563 | 564 | 563 | 564 | +0.36% | 239,000 | 73億1451万 | +5.03% | - | 2.36 |
03/11 | 563 | 564 | 562 | 562 | 0% | 342,900 | 72億8857万 | +6.04% | - | 2.35 |
03/08 | 562 | 563 | 562 | 562 | 0% | 50,000 | 72億8857万 | +7.25% | - | 2.35 |
03/07 | 563 | 563 | 562 | 562 | 0% | 206,000 | 72億8857万 | +8.7% | - | 2.35 |
03/06 | 562 | 563 | 562 | 562 | 0% | 77,100 | 72億8857万 | +10.2% | - | 2.35 |
03/05 | 562 | 563 | 562 | 562 | 0% | 66,500 | 72億8857万 | +11.95% | - | 2.35 |
03/04 | 563 | 563 | 562 | 562 | 0% | 65,900 | 72億8857万 | +14% | - | 2.35 |
03/01 | 562 | 563 | 562 | 562 | 0% | 194,200 | 72億8857万 | +15.64% | - | 2.35 |
02/28 | 562 | 563 | 562 | 562 | 0% | 335,400 | 72億8857万 | +17.57% | - | 2.35 |
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 | |
2007年 3月期 | 983 11/7 | 345 7/27 | 958,000 8/10 | - | - | +57.05% 8/14 | -21.11% 7/19 |
2008年 3月期 | 766 5/8 | 259 1/18 | 224,000 5/16 | - | - | +23.49% 10/10 | -26.82% 8/17 |
2009年 3月期 | 372 5/14 | 92 3/10 | 200,000 5/14 | - | - | +34.17% 4/17 | -26.15% 10/27 |
2010年 3月期 | 259 6/9 | 102 4/1 | 81,000 5/27 | - | - | +40.77% 6/2 | -21.69% 11/27 |
2011年 3月期 | 330 6/14 | 128 3/15 | 452,000 3/15 | 42億7977万 | 16億6003万 | +23.41% 6/14 | -46.43% 3/15 |
2012年 3月期 | 266 4/22 | 109 11/25 | 159,000 5/31 | 34億4975万 | 14億1362万 | +17.08% 12/7 | -19.63% 8/19 |
2013年 3月期 | 145 3/19 | 95 11/16 11/15 他2件 | 106,000 2/4 | 18億8050万 | 12億3205万 | +23.11% 1/7 | -14.4% 5/16 |
2014年 3月期 | 186 1/17 | 112 6/13 6/12 他3件 | 692,000 1/14 | 24億1223万 | 14億5252万 | +26.45% 1/16 | -16.82% 2/4 |
2015年 3月期 | 282 11/27 | 116 4/11 4/9 | 2,750,000 7/7 | 36億5725万 | 15億440万 | +49.68% 7/7 | -15.49% 2/23 |
2016年 3月期 | 368 6/15 | 144 8/25 | 4,033,000 6/15 | 47億7259万 | 18億6753万 | +44.54% 12/8 | -34.81% 8/25 |
2017年 3月期 | 654 3/31 | 178 6/28 6/24 | 2,592,500 1/20 | 84億8172万 | 23億848万 | +33.67% 7/21 | -13.98% 4/12 |
2018年 3月期 | 695 1/26 | 348 3/26 | 2,259,200 8/1 | 90億1345万 | 45億1321万 | +15.98% 8/7 | -28.48% 2/8 |
2019年 3月期 | 587 3/26 | 150 12/25 | 3,212,800 2/14 | 76億1280万 | 19億4535万 | +84.5% 1/25 | -34.26% 10/29 |
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/29
- -59%(0.41倍)
- 1999/12/30 vs 1998/12/30
- 32%(1.32倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- -60%(0.4倍)
- 2002/12/30 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/30
- 100%(2倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 33%(1.33倍)
- 2006/12/29 vs 2005/12/30
- 39%(1.39倍)
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/29 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/29
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- 29%(1.29倍)
- 2011/12/30 vs 2010/12/30
- -47%(0.53倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 66%(1.66倍)
- 2015/12/30 vs 2014/12/30
- 33%(1.33倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- 76%(1.76倍)
- 2018/12/28 vs 2017/12/29
- -73%(0.27倍)