株価チャート
株価
11/19
- 前日 (11/16)
- 927
- 始値
- 928
- 高値
- 929
- 安値
- 927
- 終値 +0.11%
- 928
- 出来高 +362.96%
- 37,500
乖離率
- 株価(5日)
移動平均値 - 0%
928 - 株価(25日)
移動平均値 - +0.11%
927 - 出来高(5日)
移動平均値 - +118.02%
17,200
2018/06/27~2018/11/19
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 |
---|---|---|---|---|---|---|---|---|---|---|
2018 | ||||||||||
11/19 | 928 | 929 | 927 | 928 | +0.11% | 37,500 | 135億7629万 | +0.11% | 50.28 | 4.38 |
11/16 | 927 | 927 | 927 | 927 | -0.11% | 8,100 | 135億6166万 | 0% | 50.23 | 4.37 |
11/15 | 928 | 930 | 928 | 928 | 0% | 8,500 | 135億7629万 | +0.11% | 50.28 | 4.38 |
11/14 | 927 | 931 | 927 | 928 | -0.11% | 18,500 | 135億7629万 | +0.11% | 50.28 | 4.38 |
11/13 | 927 | 930 | 927 | 929 | +0.22% | 13,400 | 135億9092万 | +0.22% | 50.34 | 4.38 |
11/12 | 927 | 928 | 927 | 927 | 0% | 17,300 | 135億6166万 | 0% | 50.23 | 4.37 |
11/09 | 927 | 927 | 927 | 927 | 0% | 29,100 | 135億6166万 | 0% | 50.23 | 4.37 |
11/08 | 928 | 928 | 927 | 927 | 0% | 2,200 | 135億6166万 | +0.11% | 50.23 | 4.37 |
11/07 | 928 | 928 | 927 | 927 | -0.11% | 11,600 | 135億6166万 | +0.11% | 50.23 | 4.37 |
11/06 | 927 | 929 | 927 | 928 | +0.11% | 1,300 | 135億7629万 | +0.22% | 50.28 | 4.38 |
11/05 | 927 | 928 | 927 | 927 | 0% | 5,200 | 135億6166万 | +0.11% | 50.23 | 4.37 |
11/02 | 927 | 927 | 927 | 927 | 0% | 2,400 | 135億6166万 | +0.11% | 50.23 | 4.37 |
11/01 | 927 | 927 | 927 | 927 | 0% | 5,100 | 135億6166万 | +0.11% | 50.23 | 4.37 |
10/31 | 927 | 927 | 927 | 927 | 0% | 6,000 | 135億6166万 | +0.11% | 50.23 | 4.37 |
10/30 | 927 | 928 | 927 | 927 | 0% | 10,500 | 135億6166万 | +0.11% | 50.23 | 4.37 |
10/29 | 927 | 928 | 927 | 927 | 0% | 7,600 | 135億6166万 | +0.11% | 50.23 | 4.37 |
10/26 | 927 | 928 | 927 | 927 | 0% | 9,800 | 135億6166万 | +0.11% | 50.23 | 4.37 |
10/25 | 927 | 928 | 927 | 927 | 0% | 8,000 | 135億6166万 | +0.11% | 50.23 | 4.37 |
10/24 | 928 | 928 | 927 | 927 | 0% | 5,100 | 135億6166万 | +0.11% | 50.23 | 4.37 |
10/23 | 928 | 928 | 927 | 927 | -0.11% | 1,900 | 135億6166万 | +0.22% | 50.23 | 4.37 |
10/22 | 927 | 928 | 927 | 928 | +0.22% | 4,000 | 135億7629万 | +0.32% | 50.28 | 4.38 |
10/19 | 926 | 928 | 926 | 926 | -0.11% | 3,300 | 135億4703万 | +0.11% | 50.17 | 4.37 |
10/18 | 927 | 928 | 926 | 927 | +0.11% | 2,000 | 135億6166万 | +0.22% | 50.23 | 4.37 |
10/17 | 927 | 927 | 926 | 926 | 0% | 2,900 | 135億4703万 | +0.11% | 50.17 | 4.37 |
10/16 | 926 | 927 | 926 | 926 | 0% | 10,100 | 135億4703万 | +0.11% | 50.17 | 4.37 |
10/15 | 928 | 928 | 926 | 926 | 0% | 3,000 | 135億4703万 | +0.11% | 50.17 | 4.37 |
10/12 | 925 | 927 | 925 | 926 | +0.11% | 3,300 | 135億4703万 | +0.11% | 50.17 | 4.37 |
10/11 | 925 | 929 | 925 | 925 | 0% | 5,500 | 135億3240万 | 0% | 50.12 | 4.37 |
10/10 | 925 | 925 | 925 | 925 | 0% | 3,600 | 135億3240万 | 0% | 50.12 | 4.37 |
10/09 | 925 | 925 | 925 | 925 | 0% | 4,100 | 135億3240万 | 0% | 50.12 | 4.37 |
10/05 | 925 | 926 | 925 | 925 | 0% | 1,900 | 135億3240万 | 0% | 50.12 | 4.37 |
10/04 | 925 | 925 | 925 | 925 | 0% | 2,500 | 135億3240万 | -0.11% | 50.12 | 4.37 |
10/03 | 925 | 925 | 925 | 925 | 0% | 2,200 | 135億3240万 | -0.11% | 50.12 | 4.37 |
10/02 | 926 | 926 | 925 | 925 | 0% | 2,400 | 135億3240万 | -0.11% | 50.12 | 4.37 |
10/01 | 925 | 925 | 925 | 925 | 0% | 2,100 | 135億3240万 | -0.22% | 50.12 | 4.37 |
09/28 | 929 | 929 | 925 | 925 | 0% | 7,100 | 135億3240万 | -0.22% | 50.12 | 4.37 |
09/27 | 926 | 926 | 925 | 925 | -0.11% | 2,600 | 135億3240万 | -0.22% | 50.12 | 4.37 |
09/26 | 926 | 928 | 926 | 926 | 0% | 4,200 | 135億4703万 | -0.11% | 50.17 | 4.37 |
09/25 | 926 | 927 | 925 | 926 | -0.11% | 15,100 | 135億4703万 | -0.22% | 50.17 | 4.37 |
09/21 | 926 | 928 | 925 | 927 | +0.11% | 6,200 | 135億6166万 | -0.11% | 50.23 | 4.37 |
09/20 | 923 | 927 | 923 | 926 | +0.33% | 12,900 | 135億4703万 | -0.22% | 50.17 | 4.37 |
09/19 | 923 | 926 | 923 | 923 | 0% | 12,600 | 135億314万 | -0.54% | 50.01 | 4.36 |
09/18 | 924 | 924 | 923 | 923 | -0.11% | 4,900 | 135億314万 | -0.65% | 50.01 | 4.36 |
09/14 | 922 | 926 | 922 | 924 | +0.11% | 7,600 | 135億1777万 | -0.54% | 50.07 | 4.36 |
09/13 | 925 | 925 | 923 | 923 | +0.11% | 800 | 135億314万 | -0.65% | 50.01 | 4.36 |
09/12 | 921 | 924 | 921 | 922 | +0.11% | 7,400 | 134億8851万 | -0.86% | 49.96 | 4.35 |
09/11 | 922 | 926 | 921 | 921 | +0.11% | 7,800 | 134億7388万 | -0.97% | 49.9 | 4.35 |
09/10 | 925 | 925 | 917 | 920 | -0.65% | 15,600 | 134億5925万 | -1.18% | 49.85 | 4.34 |
09/07 | 925 | 927 | 925 | 926 | 0% | 10,200 | 135億4703万 | -0.54% | 50.17 | 4.37 |
09/06 | 927 | 927 | 926 | 926 | -0.11% | 10,500 | 135億4703万 | -0.54% | 50.17 | 4.37 |
09/05 | 927 | 927 | 926 | 927 | +0.11% | 8,800 | 135億6166万 | -0.54% | 50.23 | 4.37 |
09/04 | 931 | 931 | 926 | 926 | -0.54% | 10,000 | 135億4703万 | -0.64% | 50.17 | 4.37 |
09/03 | 931 | 932 | 931 | 931 | 0% | 59,300 | 136億2018万 | -0.11% | 50.44 | 4.39 |
08/31 | 931 | 932 | 931 | 931 | -0.11% | 20,500 | 136億2018万 | -0.11% | 50.44 | 4.39 |
08/30 | 932 | 933 | 932 | 932 | 0% | 23,700 | 136億3481万 | 0% | 50.5 | 4.4 |
08/29 | 932 | 933 | 932 | 932 | 0% | 80,400 | 136億3481万 | 0% | 50.5 | 4.4 |
08/28 | 932 | 934 | 932 | 932 | 0% | 32,000 | 136億3481万 | +0.32% | 50.5 | 4.4 |
08/27 | 933 | 933 | 932 | 932 | 0% | 26,400 | 136億3481万 | +0.87% | 50.5 | 4.4 |
08/24 | 932 | 933 | 932 | 932 | 0% | 100,100 | 136億3481万 | +1.41% | 50.5 | 4.4 |
08/23 | 932 | 933 | 932 | 932 | 0% | 44,200 | 136億3481万 | +2.08% | 50.5 | 4.4 |
08/22 | 932 | 933 | 932 | 932 | 0% | 34,800 | 136億3481万 | +2.64% | 50.5 | 4.4 |
08/21 | 932 | 933 | 932 | 932 | 0% | 16,100 | 136億3481万 | +3.56% | 50.5 | 4.4 |
08/20 | 932 | 934 | 932 | 932 | 0% | 141,300 | 136億3481万 | +4.84% | 50.5 | 4.4 |
08/17 | 933 | 934 | 932 | 932 | 0% | 58,700 | 136億3481万 | +6.03% | 50.5 | 4.4 |
08/16 | 932 | 933 | 932 | 932 | 0% | 59,500 | 136億3481万 | +7.25% | 50.5 | 4.4 |
08/15 | 932 | 933 | 932 | 932 | 0% | 22,100 | 136億3481万 | +8.5% | 50.5 | 4.4 |
08/14 | 933 | 933 | 932 | 932 | 0% | 36,900 | 136億3481万 | +9.91% | 50.5 | 4.4 |
08/13 | 932 | 933 | 932 | 932 | 0% | 40,100 | 136億3481万 | +11.48% | 50.5 | 4.4 |
08/10 | 933 | 934 | 932 | 932 | 0% | 27,300 | 136億3481万 | +12.97% | 50.5 | 4.4 |
08/09 | 933 | 934 | 932 | 932 | -0.11% | 212,400 | 136億3481万 | +14.5% | 50.5 | 4.4 |
08/08 | 933 | 934 | 933 | 933 | 0% | 129,200 | 136億4944万 | +16.33% | 50.55 | 4.4 |
08/07 | 933 | 934 | 933 | 933 | 0% | 357,400 | 136億4944万 | +17.95% | 50.55 | 4.4 |
08/06 | 933 | 934 | 933 | 933 | 0% | 64,300 | 136億4944万 | +19.46% | 50.55 | 4.4 |
08/03 | 933 | 934 | 933 | 933 | 0% | 85,100 | 136億4944万 | +20.85% | 50.55 | 4.4 |
08/02 | 933 | 934 | 933 | 933 | 0% | 159,600 | 136億4944万 | +22.44% | 50.55 | 4.4 |
08/01 | 934 | 934 | 933 | 933 | 0% | 117,900 | 136億4944万 | +23.9% | 50.55 | 4.4 |
07/31 | 933 | 934 | 933 | 933 | 0% | 178,200 | 136億4944万 | +25.4% | 50.55 | 4.4 |
07/30 | 933 | 934 | 933 | 933 | 0% | 464,300 | 136億4944万 | +27.29% | 50.55 | 4.4 |
07/27 | 933 | 934 | 933 | 933 | 0% | 537,900 | 136億4944万 | +29.05% | 50.55 | 4.4 |
07/26 | 850 | 937 | 842 | 933 | +10.94% | 1,077,600 | 136億4944万 | +30.86% | 50.55 | 4.4 |
07/25 | 809 | 844 | 799 | 841 | +3.32% | 94,600 | 123億351万 | +19.63% | 45.57 | 3.97 |
07/24 | 805 | 829 | 792 | 814 | +1.75% | 41,400 | 119億851万 | +16.79% | 44.11 | 3.84 |
07/23 | 786 | 841 | 765 | 800 | +0.38% | 75,800 | 117億370万 | +15.44% | 43.35 | 3.78 |
07/20 | 767 | 818 | 762 | 797 | +0.25% | 75,100 | 116億5981万 | +15.67% | 43.18 | 3.76 |
07/19 | 724 | 870 | 724 | 795 | +9.96% | 287,500 | 116億3055万 | +15.89% | 43.08 | 3.75 |
07/18 | 679 | 729 | 679 | 723 | +6.64% | 48,200 | 105億7721万 | +6.01% | 39.17 | 3.41 |
07/17 | 673 | 682 | 660 | 678 | +0.15% | 9,100 | 99億1888万 | -0.59% | 36.74 | 3.2 |
07/13 | 662 | 679 | 660 | 677 | +0.74% | 24,400 | 99億425万 | -0.88% | 36.68 | 3.19 |
07/12 | 673 | 685 | 659 | 672 | -1.03% | 17,900 | 98億3110万 | -1.61% | 36.41 | 3.17 |
07/11 | 670 | 757 | 665 | 679 | +2.88% | 86,500 | 99億3351万 | -0.73% | 36.79 | 3.2 |
07/10 | 646 | 660 | 646 | 660 | +2.64% | 17,600 | 96億5555万 | -3.51% | 35.76 | 3.11 |
07/09 | 654 | 656 | 641 | 643 | +0.16% | 6,600 | 94億684万 | -6.13% | 34.84 | 3.03 |
07/06 | 652 | 657 | 639 | 642 | -2.13% | 40,200 | 93億9221万 | -6.55% | 34.79 | 3.03 |
07/05 | 644 | 658 | 638 | 656 | +2.02% | 13,700 | 95億9703万 | -4.93% | 35.54 | 3.1 |
07/04 | 650 | 660 | 639 | 643 | -1.38% | 14,600 | 94億684万 | -7.08% | 34.84 | 3.03 |
07/03 | 685 | 693 | 652 | 652 | -5.64% | 8,900 | 95億3851万 | -5.78% | 35.33 | 3.08 |
07/02 | 700 | 700 | 689 | 691 | -1.29% | 9,900 | 101億907万 | -0.43% | 37.44 | 3.26 |
06/29 | 685 | 700 | 685 | 700 | +2.04% | 6,100 | 102億4073万 | +0.72% | 37.93 | 3.41 |
06/28 | 691 | 691 | 671 | 686 | -2.42% | 18,100 | 100億3592万 | -1.44% | 37.17 | 3.34 |
06/27 | 691 | 704 | 691 | 703 | -0.14% | 8,500 | 102億8462万 | +0.72% | 38.09 | 3.42 |
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 | 1,840 184,000 4/2 | 980 98,000 3/18 | 42,400 424 5/17 | - | - | +16.35% 10/18 | -16.22% 8/13 |
2009年 3月期 | 1,200 120,000 4/7 | 189 18,900 3/9 | 40,200 402 3/4 | - | - | +58.57% 4/6 | -31.92% 2/17 |
2010年 3月期 | 418 41,800 4/9 | 177 17,700 11/30 | 62,700 627 8/31 | - | - | +85.57% 4/9 | -20.39% 7/16 |
2011年 3月期 | 715 71,500 4/12 | 255 25,500 11/4 | 123,400 1,234 4/9 | 51億6723万 | 18億4285万 | +25.33% 1/5 | -22.98% 5/18 |
2012年 3月期 | 409 40,900 4/26 | 250 25,000 12/26 25,000 12/21 他3件 | 11,300 113 6/17 | 29億5580万 | 18億672万 | +11.54% 12/7 | -12.18% 5/22 |
2013年 3月期 | 382 38,200 2/5 | 145 14,510 11/20 14,510 11/1 | 81,700 817 1/30 | 27億6067万 | 10億4862万 | +63.11% 1/30 | -16.63% 10/4 |
2014年 3月期 | 571 1/23 | 232 23,200 6/7 | 464,100 1/23 | 45億4687万 | 16億7664万 | +60.86% 1/23 | -26.26% 6/7 |
2015年 3月期 | 481 1/28 | 318 4/1 | 160,000 4/30 | 38億3020万 | 25億3223万 | +39.78% 4/30 | -12.36% 10/16 |
2016年 3月期 | 668 5/21 | 300 2/12 | 333,300 5/1 | 53億1928万 | 23億8890万 | +21.71% 5/22 | -20.77% 8/24 |
2017年 3月期 | 489 12/22 | 242 11/9 | 2,436,600 12/22 | 71億5388万 | 35億4036万 | +36.32% 12/21 | -13.94% 8/5 |
2018年 3月期 | 1,387 1/24 | 305 4/14 | 2,971,700 9/1 | 202億9129万 | 44億6203万 | +75.88% 9/1 | -27.32% 2/14 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -73%(0.27倍)
- 2003/12/30 vs 2002/12/30
- 317%(4.17倍)
- 2004/12/30 vs 2003/12/30
- 50%(1.5倍)
- 2005/12/30 vs 2004/12/30
- 36%(1.36倍)
- 2006/12/29 vs 2005/12/30
- -41%(0.59倍)
- 2007/12/28 vs 2006/12/29
- 12%(1.12倍)
- 2008/12/30 vs 2007/12/28
- -63%(0.37倍)
- 2009/12/30 vs 2008/12/30
- -54%(0.46倍)
- 2010/12/30 vs 2009/12/30
- 60%(1.6倍)
- 2011/12/30 vs 2010/12/30
- -27%(0.73倍)
- 2012/12/28 vs 2011/12/30
- -34%(0.66倍)
- 2013/12/30 vs 2012/12/28
- 64%(1.64倍)
- 2014/12/30 vs 2013/12/30
- 41%(1.41倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- 145%(2.45倍)