株価チャート
株価
12/25
- 前日 (12/21)
- 1,466
- 始値
- 1,406
- 高値
- 1,440
- 安値
- 1,382
- 終値 -5.46%
- 1,386
- 出来高 -45.28%
- 312,000
乖離率
- 株価（5日）
移動平均値 - -8.27%
1,511 - 株価（25日）
移動平均値 - -18.8%
1,707 - 出来高（5日）
移動平均値 - -14.19%
363,600
2018/08/01～2018/12/25
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 | ||||||||||
| 12/25 | 1,406 | 1,440 | 1,382 | 1,386 | -5.46% | 312,000 | 967億2131万 | -18.8% | 9.56 | 0.61 |
| 12/21 | 1,462 | 1,507 | 1,458 | 1,466 | -2.4% | 570,200 | 1023億407万 | -14.92% | 10.11 | 0.64 |
| 12/20 | 1,557 | 1,571 | 1,497 | 1,502 | -5.77% | 241,700 | 1048億1632万 | -13.48% | 10.36 | 0.66 |
| 12/19 | 1,578 | 1,610 | 1,578 | 1,594 | -0.93% | 292,700 | 1112億3649万 | -8.86% | 10.99 | 0.7 |
| 12/18 | 1,585 | 1,639 | 1,581 | 1,609 | -0.19% | 401,400 | 1122億8326万 | -8.42% | 11.1 | 0.7 |
| 12/17 | 1,609 | 1,645 | 1,609 | 1,612 | -1.1% | 150,600 | 1124億9261万 | -8.93% | 11.12 | 0.7 |
| 12/14 | 1,652 | 1,664 | 1,613 | 1,630 | -2.74% | 282,200 | 1137億4873万 | -8.53% | 11.24 | 0.71 |
| 12/13 | 1,675 | 1,689 | 1,663 | 1,676 | +0.96% | 107,000 | 1169億5882万 | -6.58% | 11.56 | 0.73 |
| 12/12 | 1,646 | 1,684 | 1,646 | 1,660 | +0.61% | 440,000 | 1158億4227万 | -7.98% | 11.45 | 0.73 |
| 12/11 | 1,678 | 1,679 | 1,623 | 1,650 | -0.6% | 598,500 | 1151億4442万 | -8.99% | 11.38 | 0.72 |
| 12/10 | 1,679 | 1,679 | 1,618 | 1,660 | -2.64% | 504,400 | 1158億4227万 | -8.89% | 11.45 | 0.73 |
| 12/07 | 1,731 | 1,746 | 1,693 | 1,705 | +0.24% | 440,200 | 1189億8257万 | -6.93% | 11.76 | 0.75 |
| 12/06 | 1,754 | 1,782 | 1,670 | 1,701 | -5.18% | 971,800 | 1187億343万 | -7.6% | 11.73 | 0.74 |
| 12/05 | 1,775 | 1,821 | 1,755 | 1,794 | -1.37% | 459,700 | 1251億9339万 | -3.03% | 12.37 | 0.78 |
| 12/04 | 1,904 | 1,906 | 1,815 | 1,819 | -4.01% | 290,900 | 1269億3800万 | -1.73% | 12.55 | 0.8 |
| 12/03 | 1,894 | 1,916 | 1,886 | 1,895 | +3.05% | 422,300 | 1322億4162万 | +2.32% | 13.07 | 0.83 |
| 11/30 | 1,839 | 1,856 | 1,829 | 1,839 | +0.66% | 210,000 | 1283億3369万 | -0.54% | 12.68 | 0.8 |
| 11/29 | 1,814 | 1,843 | 1,804 | 1,827 | +1.9% | 220,500 | 1274億9628万 | -1.19% | 12.6 | 0.8 |
| 11/28 | 1,796 | 1,814 | 1,776 | 1,793 | +0.34% | 1,080,800 | 1251億2361万 | -3.29% | 12.37 | 0.78 |
| 11/27 | 1,863 | 1,877 | 1,757 | 1,787 | -3.51% | 1,157,700 | 1247億490万 | -4.03% | 12.32 | 0.78 |
| 11/26 | 1,886 | 1,925 | 1,831 | 1,852 | 0% | 595,400 | 1292億4089万 | -1.12% | 12.77 | 0.81 |
| 11/22 | 1,808 | 1,861 | 1,774 | 1,852 | +3% | 342,400 | 1292億4089万 | -1.44% | 12.77 | 0.81 |
| 11/21 | 1,749 | 1,804 | 1,743 | 1,798 | +0.95% | 131,700 | 1254億7253万 | -4.77% | 12.4 | 0.79 |
| 11/20 | 1,763 | 1,797 | 1,748 | 1,781 | -0.22% | 218,600 | 1242億8619万 | -6.21% | 12.28 | 0.78 |
| 11/19 | 1,775 | 1,804 | 1,762 | 1,785 | +0.39% | 144,900 | 1245億6533万 | -6.64% | 12.31 | 0.78 |
| 11/16 | 1,802 | 1,818 | 1,774 | 1,778 | -1.28% | 280,700 | 1240億7684万 | -7.54% | 12.26 | 0.78 |
| 11/15 | 1,805 | 1,819 | 1,781 | 1,801 | -1.37% | 155,500 | 1256億8188万 | -6.88% | 12.42 | 0.79 |
| 11/14 | 1,831 | 1,855 | 1,818 | 1,826 | +1.16% | 219,400 | 1274億2649万 | -5.97% | 12.59 | 0.8 |
| 11/13 | 1,812 | 1,823 | 1,731 | 1,805 | -5.6% | 595,400 | 1259億6102万 | -7.81% | 12.45 | 0.79 |
| 11/12 | 1,937 | 1,939 | 1,893 | 1,912 | -0.57% | 508,500 | 1334億2796万 | -3.04% | 13.19 | 0.84 |
| 11/09 | 1,938 | 1,954 | 1,892 | 1,923 | -0.67% | 437,500 | 1341億9559万 | -3.07% | 13.26 | 0.84 |
| 11/08 | 1,968 | 1,977 | 1,900 | 1,936 | +0.41% | 135,000 | 1351億279万 | -2.91% | 13.35 | 0.85 |
| 11/07 | 1,903 | 1,960 | 1,901 | 1,928 | +2.99% | 219,100 | 1345億4451万 | -3.74% | 13.3 | 0.84 |
| 11/06 | 1,881 | 1,888 | 1,835 | 1,872 | -0.43% | 152,300 | 1306億3658万 | -6.96% | 12.91 | 0.82 |
| 11/05 | 1,888 | 1,907 | 1,871 | 1,880 | -1.83% | 139,400 | 1311億9486万 | -7.11% | 12.97 | 0.82 |
| 11/02 | 1,911 | 1,919 | 1,860 | 1,915 | -0.36% | 235,000 | 1336億3731万 | -5.85% | 13.21 | 0.84 |
| 11/01 | 1,921 | 1,955 | 1,915 | 1,922 | +0.05% | 169,000 | 1341億2581万 | -6.01% | 13.26 | 0.84 |
| 10/31 | 1,907 | 1,930 | 1,854 | 1,921 | +5.15% | 479,000 | 1340億5602万 | -6.66% | 13.25 | 0.84 |
| 10/30 | 1,807 | 1,844 | 1,779 | 1,827 | -0.71% | 1,192,700 | 1274億9628万 | -11.74% | 12.6 | 0.8 |
| 10/29 | 1,886 | 1,906 | 1,827 | 1,840 | +0.38% | 182,800 | 1284億348万 | -11.75% | 12.69 | 0.8 |
| 10/26 | 1,849 | 1,866 | 1,821 | 1,833 | +0.55% | 291,300 | 1279億1499万 | -12.8% | 12.64 | 0.8 |
| 10/25 | 1,899 | 1,901 | 1,820 | 1,823 | -7.18% | 258,700 | 1272億1714万 | -14.05% | 12.57 | 0.8 |
| 10/24 | 2,015 | 2,022 | 1,958 | 1,964 | -1.7% | 225,600 | 1370億5675万 | -8.22% | 13.55 | 0.86 |
| 10/23 | 2,037 | 2,037 | 1,993 | 1,998 | -2.39% | 236,200 | 1394億2943万 | -7.24% | 13.78 | 0.87 |
| 10/22 | 2,012 | 2,063 | 2,000 | 2,047 | +1.34% | 99,500 | 1428億4887万 | -5.45% | 14.12 | 0.9 |
| 10/19 | 2,030 | 2,053 | 2,007 | 2,020 | -1.94% | 218,100 | 1409億6469万 | -7.17% | 13.93 | 0.88 |
| 10/18 | 2,092 | 2,104 | 2,055 | 2,060 | -0.63% | 210,600 | 1437億5607万 | -5.94% | 14.21 | 0.9 |
| 10/17 | 2,129 | 2,140 | 2,061 | 2,073 | -1.29% | 348,700 | 1446億6327万 | -5.9% | 14.3 | 0.91 |
| 10/16 | 2,064 | 2,108 | 2,064 | 2,100 | +1.35% | 363,100 | 1465億4745万 | -5.19% | 14.48 | 0.92 |
| 10/15 | 2,040 | 2,118 | 2,011 | 2,072 | +0.78% | 671,600 | 1445億9348万 | -7% | 14.29 | 0.91 |
| 10/12 | 2,002 | 2,060 | 1,991 | 2,056 | +2.39% | 622,300 | 1434億7693万 | -8.3% | 14.18 | 0.9 |
| 10/11 | 2,065 | 2,085 | 1,996 | 2,008 | -8.93% | 670,000 | 1401億2727万 | -11.03% | 13.85 | 0.88 |
| 10/10 | 2,153 | 2,207 | 2,139 | 2,205 | +2.42% | 768,300 | 1538億7482万 | -3.08% | 15.21 | 0.96 |
| 10/09 | 2,147 | 2,171 | 2,072 | 2,153 | -2.76% | 1,759,400 | 1502億4603万 | -5.82% | 14.85 | 0.94 |
| 10/05 | 2,161 | 2,224 | 2,143 | 2,214 | +1.28% | 723,400 | 1545億288万 | -3.61% | 15.27 | 0.97 |
| 10/04 | 2,153 | 2,189 | 2,143 | 2,186 | +1.67% | 497,100 | 1525億4891万 | -5.2% | 15.08 | 0.96 |
| 10/03 | 2,163 | 2,205 | 2,150 | 2,150 | -0.14% | 328,700 | 1500億3667万 | -7.13% | 14.83 | 0.94 |
| 10/02 | 2,174 | 2,181 | 2,149 | 2,153 | -0.69% | 264,500 | 1502億4603万 | -7.44% | 14.85 | 0.94 |
| 10/01 | 2,146 | 2,177 | 2,140 | 2,168 | +1.55% | 198,000 | 1512億9279万 | -7.15% | 14.95 | 0.95 |
| 09/28 | 2,225 | 2,230 | 2,128 | 2,135 | -2.82% | 405,000 | 1489億8990万 | -8.92% | 14.73 | 0.93 |
| 09/27 | 2,230 | 2,230 | 2,188 | 2,197 | -1.83% | 299,600 | 1533億1654万 | -6.63% | 15.15 | 0.96 |
| 09/26 | 2,230 | 2,262 | 2,204 | 2,238 | +0.67% | 352,100 | 1561億7771万 | -5.13% | 15.44 | 0.98 |
| 09/25 | 2,207 | 2,236 | 2,176 | 2,223 | +0.86% | 539,200 | 1551億3094万 | -5.96% | 15.33 | 0.97 |
| 09/21 | 2,260 | 2,260 | 2,167 | 2,204 | -2.61% | 394,900 | 1538億504万 | -6.96% | 15.2 | 0.96 |
| 09/20 | 2,324 | 2,326 | 2,260 | 2,263 | -2.25% | 155,200 | 1579億2232万 | -4.64% | 15.61 | 0.99 |
| 09/19 | 2,320 | 2,333 | 2,300 | 2,315 | +1.09% | 276,300 | 1615億5111万 | -2.57% | 15.97 | 1.01 |
| 09/18 | 2,331 | 2,338 | 2,285 | 2,290 | -1.38% | 248,700 | 1598億650万 | -3.78% | 15.79 | 1 |
| 09/14 | 2,260 | 2,328 | 2,254 | 2,322 | +2.7% | 270,600 | 1620億3961万 | -2.56% | 16.01 | 1.02 |
| 09/13 | 2,327 | 2,331 | 2,253 | 2,261 | -3.04% | 300,100 | 1577億8275万 | -5.28% | 15.59 | 0.99 |
| 09/12 | 2,362 | 2,379 | 2,307 | 2,332 | -1.56% | 129,500 | 1627億3745万 | -2.63% | 16.08 | 1.02 |
| 09/11 | 2,370 | 2,389 | 2,367 | 2,369 | -0.38% | 136,000 | 1653億1948万 | -1.29% | 16.34 | 1.04 |
| 09/10 | 2,378 | 2,399 | 2,374 | 2,378 | -0.5% | 66,800 | 1659億4754万 | -1.08% | 16.4 | 1.04 |
| 09/07 | 2,400 | 2,406 | 2,360 | 2,390 | -1.32% | 141,700 | 1667億8495万 | -0.71% | 16.48 | 1.05 |
| 09/06 | 2,444 | 2,444 | 2,395 | 2,422 | -0.25% | 116,800 | 1690億1806万 | +0.46% | 16.7 | 1.06 |
| 09/05 | 2,422 | 2,449 | 2,420 | 2,428 | -0.08% | 96,100 | 1694億3676万 | +0.54% | 16.75 | 1.06 |
| 09/04 | 2,452 | 2,457 | 2,429 | 2,430 | -0.9% | 76,200 | 1695億7633万 | +0.41% | 16.76 | 1.06 |
| 09/03 | 2,461 | 2,463 | 2,426 | 2,452 | -0.73% | 97,000 | 1711億1159万 | +1.2% | 16.91 | 1.07 |
| 08/31 | 2,420 | 2,473 | 2,411 | 2,470 | +1.23% | 169,300 | 1723億6771万 | +1.9% | 17.04 | 1.08 |
| 08/30 | 2,452 | 2,457 | 2,427 | 2,440 | -0.04% | 89,200 | 1702億7418万 | +0.7% | 16.83 | 1.07 |
| 08/29 | 2,439 | 2,456 | 2,410 | 2,441 | +1.2% | 151,300 | 1703億4396万 | +0.74% | 16.84 | 1.07 |
| 08/28 | 2,417 | 2,423 | 2,391 | 2,412 | -0.21% | 95,100 | 1683億2021万 | -0.45% | 16.64 | 1.05 |
| 08/27 | 2,403 | 2,425 | 2,402 | 2,417 | +1.34% | 95,900 | 1686億6913万 | -0.33% | 16.67 | 1.06 |
| 08/24 | 2,393 | 2,405 | 2,367 | 2,385 | +0.25% | 228,500 | 1664億3603万 | -1.77% | 16.45 | 1.04 |
| 08/23 | 2,347 | 2,392 | 2,337 | 2,379 | +0.76% | 230,400 | 1660億1732万 | -2.22% | 16.41 | 1.04 |
| 08/22 | 2,343 | 2,383 | 2,322 | 2,361 | +0.6% | 222,100 | 1647億6120万 | -3.08% | 16.28 | 1.03 |
| 08/21 | 2,338 | 2,352 | 2,320 | 2,347 | -0.55% | 114,600 | 1637億8422万 | -3.93% | 16.19 | 1.03 |
| 08/20 | 2,312 | 2,371 | 2,312 | 2,360 | +0.08% | 172,900 | 1646億9142万 | -3.71% | 16.28 | 1.03 |
| 08/17 | 2,301 | 2,367 | 2,301 | 2,358 | +1.95% | 217,000 | 1645億5185万 | -3.95% | 16.26 | 1.03 |
| 08/16 | 2,283 | 2,320 | 2,270 | 2,313 | -0.86% | 248,700 | 1614億1155万 | -5.78% | 15.95 | 1.01 |
| 08/15 | 2,402 | 2,402 | 2,326 | 2,333 | -2.87% | 183,700 | 1628億724万 | -5.01% | 16.09 | 1.02 |
| 08/14 | 2,352 | 2,404 | 2,350 | 2,402 | +0.97% | 113,000 | 1676億2237万 | -2.16% | 16.57 | 1.05 |
| 08/13 | 2,398 | 2,405 | 2,372 | 2,379 | -1.53% | 164,900 | 1660億1732万 | -2.98% | 16.41 | 1.04 |
| 08/10 | 2,435 | 2,439 | 2,407 | 2,416 | -1.39% | 100,200 | 1685億9935万 | -1.35% | 16.66 | 1.06 |
| 08/09 | 2,443 | 2,463 | 2,427 | 2,450 | -0.53% | 105,600 | 1709億7202万 | +0.37% | 16.9 | 1.07 |
| 08/08 | 2,450 | 2,478 | 2,448 | 2,463 | -0.16% | 124,800 | 1718億7922万 | +1.23% | 16.99 | 1.08 |
| 08/07 | 2,447 | 2,473 | 2,438 | 2,467 | -0.2% | 117,400 | 1721億5836万 | +1.69% | 17.01 | 1.08 |
| 08/06 | 2,483 | 2,492 | 2,458 | 2,472 | -0.44% | 98,200 | 1725億728万 | +2.23% | 17.05 | 1.08 |
| 08/03 | 2,521 | 2,538 | 2,480 | 2,483 | -1.39% | 131,100 | 1732億7491万 | +3.03% | 17.13 | 1.09 |
| 08/02 | 2,560 | 2,571 | 2,515 | 2,518 | -1.56% | 158,300 | 1757億1737万 | +4.96% | 17.37 | 1.1 |
| 08/01 | 2,512 | 2,564 | 2,497 | 2,558 | +2.77% | 625,400 | 1785億875万 | +7.16% | 17.64 | 1.12 |
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 | 2,430 8/9 | 993 3/17 | 1,838,900 8/9 | - | - | +15.01% 5/7 | -24.81% 2/8 |
| 2009年 3月期 | 1,372 5/30 | 508 2/12 | 752,500 10/14 | - | - | +24.67% 4/9 | -24.34% 10/27 |
| 2010年 3月期 | 1,185 1/25 | 641 4/1 | 1,087,900 1/25 | - | - | +19.64% 5/11 | -14.15% 7/13 |
| 2011年 3月期 | 1,394 4/26 | 759 3/15 | 1,493,800 3/14 | 972億7889万 | 529億6605万 | +11.41% 4/25 | -32.35% 3/15 |
| 2012年 3月期 | 1,200 7/25 7/22 | 796 12/27 | 1,002,700 5/20 | 837億4080万 | 555億4806万 | +12.07% 2/22 | -11.99% 8/12 |
| 2013年 3月期 | 1,129 4/2 | 597 11/14 | 1,143,700 10/2 | 787億8613万 | 416億6104万 | +12.84% 12/7 | -16.59% 10/2 |
| 2014年 3月期 | 1,568 1/8 | 832 4/2 | 1,380,200 1/31 | 1094億2209万 | 580億6028万 | +18.16% 11/11 | -14.13% 3/17 |
| 2015年 3月期 | 2,155 3/2 | 1,158 5/16 | 1,455,000 7/3 | 1503億8559万 | 808億1045万 | +17.9% 7/4 | -7.9% 10/14 |
| 2016年 3月期 | 2,729 6/2 | 1,125 2/12 | 2,405,000 9/30 | 1904億4190万 | 785億756万 | +15.91% 12/30 | -20.39% 2/9 |
| 2017年 3月期 | 1,801 2/15 | 885 6/28 | 1,845,100 1/30 | 1256億8188万 | 617億5928万 | +15.13% 8/9 | -16.28% 6/28 |
| 2018年 3月期 | 2,809 11/27 | 1,411 4/13 | 4,066,900 7/28 | 1960億2466万 | 984億6593万 | +23.09% 7/28 | -11% 12/6 |
年間値上がり率
- 1989/12/28 vs 1988/12/28
- 26%（1.26倍）
- 1990/12/28 vs 1989/12/28
- 7%（1.07倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -37%（0.63倍）
- 1993/12/30 vs 1992/12/30
- 87%（1.87倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- 38%（1.38倍）
- 2000/12/29 vs 1999/12/30
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 37%（1.37倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 86%（1.86倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/25 vs 2017/12/29
- -41%（0.59倍）