株価チャート
株価
9/26
- 前日 (9/25)
- 108
- 始値
- 103
- 高値
- 110
- 安値
- 103
- 終値 +0.93%
- 109
- 出来高 +223.98%
- 613,300
乖離率
- 株価(5日)
移動平均値 - 0%
109 - 株価(25日)
移動平均値 - +5.83%
103 - 出来高(5日)
移動平均値 - +55.87%
393,480
2019/04/26~2019/09/26
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 | ||||||||||
09/26 | 103 | 110 | 103 | 109 | +0.93% | 613,300 | 113億7223万 | +5.83% | - | 2.59 |
09/25 | 108 | 110 | 108 | 108 | -0.92% | 189,300 | 112億6790万 | +4.85% | - | 2.57 |
09/24 | 107 | 110 | 107 | 109 | +0.93% | 291,400 | 113億7223万 | +5.83% | - | 2.59 |
09/20 | 108 | 110 | 107 | 108 | -0.92% | 334,900 | 112億6790万 | +5.88% | - | 2.57 |
09/19 | 104 | 109 | 104 | 109 | +4.81% | 538,500 | 113億7223万 | +6.86% | - | 2.59 |
09/18 | 102 | 105 | 102 | 104 | +0.97% | 195,300 | 108億5057万 | +1.96% | - | 2.47 |
09/17 | 102 | 105 | 102 | 103 | -2.83% | 255,900 | 107億4624万 | +0.98% | - | 2.45 |
09/13 | 106 | 107 | 104 | 106 | -0.93% | 351,500 | 110億5923万 | +3.92% | - | 2.52 |
09/12 | 104 | 109 | 104 | 107 | +2.88% | 439,500 | 111億6357万 | +5.94% | - | 2.55 |
09/11 | 105 | 106 | 104 | 104 | -0.95% | 214,500 | 108億5057万 | +2.97% | - | 2.47 |
09/10 | 102 | 105 | 102 | 105 | +2.94% | 230,400 | 109億5490万 | +3.96% | - | 2.5 |
09/09 | 102 | 103 | 101 | 102 | +0.99% | 84,000 | 106億4190万 | +0.99% | - | 2.43 |
09/06 | 102 | 103 | 101 | 101 | -0.98% | 124,900 | 105億3757万 | 0% | - | 2.4 |
09/05 | 101 | 103 | 100 | 102 | +0.99% | 203,000 | 106億4190万 | +0.99% | - | 2.43 |
09/04 | 100 | 101 | 100 | 101 | 0% | 83,300 | 105億3757万 | -0.98% | - | 2.4 |
09/03 | 100 | 101 | 99 | 101 | +2.02% | 126,100 | 105億3757万 | -0.98% | - | 2.4 |
09/02 | 100 | 100 | 98 | 99 | 0% | 242,300 | 103億2891万 | -2.94% | - | 2.36 |
08/30 | 100 | 100 | 99 | 99 | -1% | 68,400 | 103億2891万 | -2.94% | - | 2.36 |
08/29 | 99 | 100 | 98 | 100 | +1.01% | 126,600 | 104億3324万 | -2.91% | - | 2.38 |
08/28 | 100 | 102 | 99 | 99 | -1.98% | 157,400 | 103億2891万 | -3.88% | - | 2.36 |
08/27 | 101 | 102 | 100 | 101 | +1% | 35,300 | 105億3757万 | -2.88% | - | 2.4 |
08/26 | 98 | 101 | 98 | 100 | 0% | 82,900 | 104億3324万 | -3.85% | - | 2.38 |
08/23 | 102 | 102 | 100 | 100 | -1.96% | 105,700 | 104億3324万 | -3.85% | - | 2.38 |
08/22 | 102 | 103 | 101 | 102 | 0% | 57,700 | 106億4190万 | -2.86% | - | 2.43 |
08/21 | 102 | 103 | 101 | 102 | 0% | 68,900 | 106億4190万 | -2.86% | - | 2.43 |
08/20 | 102 | 103 | 101 | 102 | +0.99% | 99,500 | 106億4190万 | -2.86% | - | 2.43 |
08/19 | 101 | 102 | 101 | 101 | +1% | 29,200 | 105億3757万 | -4.72% | - | 2.4 |
08/16 | 101 | 101 | 99 | 100 | 0% | 93,000 | 104億3324万 | -5.66% | - | 2.38 |
08/15 | 100 | 100 | 96 | 100 | 0% | 271,400 | 104億3324万 | -6.54% | - | 2.38 |
08/14 | 104 | 105 | 99 | 100 | -2.91% | 365,300 | 104億3324万 | -6.54% | - | 2.38 |
08/13 | 107 | 109 | 103 | 103 | +1.98% | 568,900 | 107億4624万 | -4.63% | - | 2.45 |
08/09 | 100 | 103 | 100 | 101 | +1% | 123,000 | 105億3757万 | -6.48% | - | 2.4 |
08/08 | 102 | 102 | 100 | 100 | -1.96% | 154,600 | 104億3324万 | -7.41% | - | 2.38 |
08/07 | 102 | 102 | 100 | 102 | 0% | 127,700 | 106億4190万 | -6.42% | - | 2.43 |
08/06 | 100 | 104 | 96 | 102 | 0% | 371,800 | 106億4190万 | -6.42% | - | 2.43 |
08/05 | 106 | 106 | 100 | 102 | -4.67% | 526,700 | 106億4190万 | -7.27% | - | 2.43 |
08/02 | 107 | 108 | 107 | 107 | -0.93% | 78,000 | 111億6357万 | -2.73% | - | 2.55 |
08/01 | 107 | 108 | 107 | 108 | +0.93% | 124,500 | 112億6790万 | -1.82% | - | 2.57 |
07/31 | 107 | 108 | 107 | 107 | -0.93% | 63,300 | 111億6357万 | -2.73% | - | 2.55 |
07/30 | 108 | 109 | 107 | 108 | 0% | 65,300 | 112億6790万 | -1.82% | - | 2.57 |
07/29 | 108 | 108 | 107 | 108 | 0% | 63,000 | 112億6790万 | -1.82% | - | 2.57 |
07/26 | 108 | 109 | 107 | 108 | 0% | 71,300 | 112億6790万 | -1.82% | - | 2.57 |
07/25 | 108 | 109 | 107 | 108 | -0.92% | 118,300 | 112億6790万 | -1.82% | - | 2.57 |
07/24 | 108 | 109 | 108 | 109 | +0.93% | 80,900 | 113億7223万 | -0.91% | - | 2.59 |
07/23 | 108 | 110 | 108 | 108 | -0.92% | 290,700 | 112億6790万 | -1.82% | - | 2.57 |
07/22 | 109 | 109 | 108 | 109 | -0.91% | 116,700 | 113億7223万 | -1.8% | - | 2.59 |
07/19 | 109 | 110 | 108 | 110 | +0.92% | 275,800 | 114億7656万 | -0.9% | - | 2.62 |
07/18 | 109 | 110 | 108 | 109 | -0.91% | 181,700 | 113億7223万 | -1.8% | - | 2.59 |
07/17 | 111 | 111 | 109 | 110 | -0.9% | 240,600 | 114億7656万 | -0.9% | - | 2.62 |
07/16 | 111 | 112 | 109 | 111 | 0% | 309,800 | 115億8090万 | 0% | - | 2.64 |
07/12 | 112 | 113 | 110 | 111 | -0.89% | 412,900 | 115億8090万 | +0.91% | - | 2.64 |
07/11 | 125 | 126 | 111 | 112 | -2.61% | 2,418,400 | 116億8523万 | +1.82% | - | 2.66 |
07/10 | 113 | 117 | 113 | 115 | +1.77% | 701,000 | 119億9823万 | +4.55% | - | 2.74 |
07/09 | 113 | 114 | 112 | 113 | +0.89% | 402,300 | 117億8956万 | +3.67% | - | 2.69 |
07/08 | 110 | 114 | 110 | 112 | +1.82% | 373,700 | 116億8523万 | +2.75% | - | 2.66 |
07/05 | 112 | 113 | 110 | 110 | -1.79% | 297,200 | 114億7656万 | +1.85% | - | 2.62 |
07/04 | 111 | 113 | 110 | 112 | +1.82% | 252,900 | 116億8523万 | +3.7% | - | 2.66 |
07/03 | 110 | 111 | 109 | 110 | 0% | 115,000 | 114億7656万 | +1.85% | - | 2.62 |
07/02 | 112 | 112 | 109 | 110 | -0.9% | 138,400 | 114億7656万 | +1.85% | - | 2.62 |
07/01 | 109 | 112 | 109 | 111 | +1.83% | 426,100 | 115億8090万 | +2.78% | - | 2.64 |
06/28 | 109 | 110 | 108 | 109 | 0% | 151,700 | 113億7223万 | +0.93% | - | 2.59 |
06/27 | 110 | 112 | 109 | 109 | -0.91% | 169,600 | 113億7223万 | +0.93% | - | 2.59 |
06/26 | 111 | 114 | 110 | 110 | +0.92% | 288,200 | 114億7656万 | +1.85% | - | 2.62 |
06/25 | 109 | 111 | 108 | 109 | +0.93% | 168,600 | 113億7223万 | +0.93% | - | 2.59 |
06/24 | 108 | 110 | 107 | 108 | 0% | 106,000 | 112億6790万 | 0% | - | 2.57 |
06/21 | 110 | 111 | 108 | 108 | -1.82% | 132,300 | 112億6790万 | 0% | - | 2.57 |
06/20 | 110 | 111 | 109 | 110 | 0% | 73,100 | 114億7656万 | +1.85% | - | 2.62 |
06/19 | 111 | 112 | 108 | 110 | 0% | 181,300 | 114億7656万 | +1.85% | - | 2.62 |
06/18 | 115 | 116 | 110 | 110 | -4.35% | 317,700 | 114億7656万 | +1.85% | - | 2.62 |
06/17 | 111 | 118 | 111 | 115 | +3.6% | 589,200 | 119億9823万 | +6.48% | - | 2.74 |
06/14 | 112 | 114 | 110 | 111 | +0.91% | 493,300 | 115億8090万 | +2.78% | - | 2.64 |
06/13 | 109 | 113 | 108 | 110 | -0.9% | 239,100 | 114億7656万 | +1.85% | - | 2.62 |
06/12 | 110 | 112 | 108 | 111 | +1.83% | 736,700 | 115億8090万 | +2.78% | - | 2.64 |
06/11 | 104 | 116 | 104 | 109 | +5.83% | 2,065,500 | 113億7223万 | +0.93% | - | 2.59 |
06/10 | 103 | 105 | 102 | 103 | +0.98% | 506,500 | 107億4624万 | -4.63% | - | 2.45 |
06/07 | 101 | 103 | 101 | 102 | -0.97% | 453,800 | 106億4190万 | -6.42% | - | 2.43 |
06/06 | 104 | 108 | 103 | 103 | -4.63% | 407,000 | 107億4624万 | -5.5% | - | 2.45 |
06/05 | 104 | 109 | 104 | 108 | +5.88% | 1,020,300 | 112億6790万 | -1.82% | - | 2.57 |
06/04 | 101 | 102 | 100 | 102 | 0% | 243,900 | 106億4190万 | -7.27% | - | 2.43 |
06/03 | 105 | 105 | 101 | 102 | -3.77% | 423,700 | 106億4190万 | -7.27% | - | 2.43 |
05/31 | 107 | 107 | 105 | 106 | -0.93% | 362,000 | 110億5923万 | -4.5% | - | 2.52 |
05/30 | 110 | 111 | 106 | 107 | -1.83% | 376,600 | 111億6357万 | -4.46% | - | 2.55 |
05/29 | 118 | 123 | 108 | 109 | -0.91% | 3,296,700 | 113億7223万 | -2.68% | - | 2.59 |
05/28 | 110 | 112 | 104 | 110 | 0% | 943,900 | 114億7656万 | -1.79% | - | 2.62 |
05/27 | 109 | 110 | 107 | 110 | +2.8% | 239,400 | 114億7656万 | -1.79% | - | 2.62 |
05/24 | 105 | 108 | 105 | 107 | +0.94% | 210,300 | 111億6357万 | -4.46% | - | 2.55 |
05/23 | 106 | 107 | 104 | 106 | +1.92% | 235,300 | 110億5923万 | -6.19% | - | 2.52 |
05/22 | 109 | 109 | 103 | 104 | -4.59% | 810,500 | 108億5057万 | -7.96% | - | 2.47 |
05/21 | 108 | 109 | 107 | 109 | 0% | 248,100 | 113億7223万 | -3.54% | - | 2.59 |
05/20 | 110 | 110 | 108 | 109 | 0% | 159,900 | 113億7223万 | -4.39% | - | 2.59 |
05/17 | 111 | 111 | 108 | 109 | -0.91% | 202,900 | 113億7223万 | -4.39% | - | 2.59 |
05/16 | 111 | 111 | 108 | 110 | -0.9% | 148,400 | 114億7656万 | -3.51% | - | 2.62 |
05/15 | 112 | 112 | 109 | 111 | +0.91% | 190,000 | 115億8090万 | -2.63% | - | 2.64 |
05/14 | 109 | 124 | 105 | 110 | -1.79% | 2,193,300 | 114億7656万 | -3.51% | - | 2.62 |
05/13 | 112 | 114 | 110 | 112 | -1.75% | 327,500 | 116億8523万 | -1.75% | - | 2.66 |
05/10 | 114 | 115 | 112 | 114 | 0% | 190,000 | 118億9389万 | 0% | - | 2.71 |
05/09 | 113 | 115 | 112 | 114 | +1.79% | 226,700 | 118億9389万 | 0% | - | 2.71 |
05/08 | 114 | 116 | 112 | 112 | -2.61% | 116,100 | 116億8523万 | -2.61% | - | 2.66 |
05/07 | 114 | 116 | 112 | 115 | +1.77% | 254,100 | 119億9823万 | 0% | - | 2.74 |
04/26 | 115 | 115 | 112 | 113 | 0% | 296,600 | 117億8956万 | -1.74% | - | 2.69 |
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 | 293 3/1 | 100 11/20 | 9,740,000 2/23 | - | - | +58.3% 2/26 | -20.29% 7/18 |
2008年 3月期 | 508 10/23 | 210 1/22 | 8,321,000 7/11 | - | - | +29.9% 10/18 | -34.52% 1/22 |
2009年 3月期 | 317 4/21 | 81 2/24 | 2,767,000 1/20 | - | - | +39.74% 4/7 | -51.2% 10/8 |
2010年 3月期 | 289 9/10 | 115 4/3 | 3,922,000 9/9 | - | - | +31.15% 6/17 | -32.2% 11/16 |
2011年 3月期 | 197 4/5 | 69 3/15 | 1,288,000 12/16 | 69億5449万 | 24億3583万 | +31.11% 4/18 | -46.02% 3/15 |
2012年 3月期 | 288 6/17 | 108 9/26 | 8,331,000 5/31 | 101億6697万 | 38億1261万 | +30.17% 6/16 | -30.11% 9/26 |
2013年 3月期 | 223 3/11 | 103 10/2 | 3,060,000 3/11 | 78億7234万 | 36億3610万 | +26.34% 12/6 | -21.15% 10/2 |
2014年 3月期 | 736 3/31 | 183 4/1 | 6,575,000 6/25 | 298億994万 | 64億6026万 | +60.26% 5/21 | -21.5% 8/12 |
2015年 3月期 | 1,850 9/22 | 612 4/11 | 4,004,000 1/8 | 749億2990万 | 247億8762万 | +41.01% 8/18 | -37.33% 10/14 |
2016年 3月期 | 1,414 4/7 | 397 2/12 | 1,923,500 5/14 | 572億7074万 | 160億7955万 | +20.07% 3/14 | -35.9% 2/12 |
2017年 3月期 | 535 4/25 | 302 11/9 | 1,775,200 2/13 | 216億6891万 | 122億3179万 | +20.24% 12/7 | -16.82% 6/16 |
2018年 3月期 | 414 6/22 | 255 2/14 | 46,933,300 12/8 | 167億6809万 | 103億2817万 | +30.7% 12/8 | -14.97% 2/14 |
2019年 3月期 | 318 9/28 | 99 12/25 | 15,066,500 6/15 | 128億7984万 | 40億976万 | +85.72% 9/27 | -51.71% 6/27 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -34%(0.66倍)
- 1987/12/28 vs 1986/12/27
- -19%(0.81倍)
- 1988/12/28 vs 1987/12/28
- 7%(1.07倍)
- 1989/12/29 vs 1988/12/28
- 47%(1.47倍)
- 1990/12/28 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/27 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/29 vs 1991/12/27
- -56%(0.44倍)
- 1993/12/29 vs 1992/12/29
- 20%(1.2倍)
- 1994/12/30 vs 1993/12/29
- 110%(2.1倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- -34%(0.66倍)
- 1997/12/30 vs 1996/12/30
- -25%(0.75倍)
- 1998/12/29 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/29
- 39%(1.39倍)
- 2000/12/29 vs 1999/12/30
- -49%(0.51倍)
- 2001/12/28 vs 2000/12/29
- -29%(0.71倍)
- 2002/12/30 vs 2001/12/28
- 10%(1.1倍)
- 2003/12/30 vs 2002/12/30
- 13%(1.13倍)
- 2004/12/30 vs 2003/12/30
- 36%(1.36倍)
- 2005/12/30 vs 2004/12/30
- 12%(1.12倍)
- 2006/12/29 vs 2005/12/30
- -47%(0.53倍)
- 2007/12/28 vs 2006/12/29
- 221%(3.21倍)
- 2008/12/30 vs 2007/12/28
- -70%(0.3倍)
- 2009/12/30 vs 2008/12/30
- 90%(1.9倍)
- 2010/12/30 vs 2009/12/30
- -34%(0.66倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 274%(3.74倍)
- 2014/12/30 vs 2013/12/30
- 89%(1.89倍)
- 2015/12/30 vs 2014/12/30
- -23%(0.77倍)
- 2016/12/30 vs 2015/12/30
- -47%(0.53倍)
- 2017/12/29 vs 2016/12/30
- -18%(0.82倍)
- 2018/12/28 vs 2017/12/29
- -65%(0.35倍)