株価チャート
株価
1/22
- 前日 (1/21)
- 193
- 始値
- 193
- 高値
- 194
- 安値
- 193
- 終値 +0.52%
- 194
- 出来高 -6.19%
- 21,200
乖離率
- 株価(5日)
移動平均値 - +0.52%
193 - 株価(25日)
移動平均値 - +0.52%
193 - 出来高(5日)
移動平均値 - -17.06%
25,560
2019/08/22~2020/01/22
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
01/22 | 193 | 194 | 193 | 194 | +0.52% | 21,200 | 33億4227万 | +0.52% | 14.79 | 3 |
01/21 | 193 | 194 | 193 | 193 | 0% | 22,600 | 33億2504万 | 0% | 14.71 | 2.99 |
01/20 | 193 | 193 | 193 | 193 | 0% | 14,700 | 33億2504万 | 0% | 14.71 | 2.99 |
01/17 | 193 | 194 | 193 | 193 | 0% | 53,200 | 33億2504万 | 0% | 14.71 | 2.99 |
01/16 | 193 | 194 | 193 | 193 | 0% | 16,100 | 33億2504万 | 0% | 14.71 | 2.99 |
01/15 | 193 | 193 | 193 | 193 | 0% | 11,600 | 33億2504万 | 0% | 14.71 | 2.99 |
01/14 | 193 | 193 | 193 | 193 | 0% | 24,100 | 33億2504万 | 0% | 14.71 | 2.99 |
01/10 | 193 | 194 | 193 | 193 | 0% | 50,800 | 33億2504万 | -0.52% | 14.71 | 2.99 |
01/09 | 193 | 194 | 193 | 193 | 0% | 15,200 | 33億2504万 | -0.52% | 14.71 | 2.99 |
01/08 | 193 | 194 | 193 | 193 | 0% | 16,800 | 33億2504万 | -0.52% | 14.71 | 2.99 |
01/07 | 193 | 193 | 193 | 193 | 0% | 49,800 | 33億2504万 | -0.52% | 14.71 | 2.99 |
01/06 | 193 | 193 | 193 | 193 | 0% | 47,600 | 33億2504万 | -0.52% | 14.71 | 2.99 |
2019 | ||||||||||
12/30 | 193 | 193 | 193 | 193 | 0% | 33,200 | 33億2504万 | -0.52% | 14.71 | 2.99 |
12/27 | 193 | 193 | 193 | 193 | 0% | 53,700 | 33億2504万 | -0.52% | 14.71 | 2.99 |
12/26 | 193 | 193 | 193 | 193 | 0% | 61,300 | 33億2504万 | -0.52% | 14.71 | 2.99 |
12/25 | 193 | 193 | 193 | 193 | 0% | 3,900 | 33億2504万 | -0.52% | 14.71 | 2.99 |
12/24 | 193 | 193 | 193 | 193 | 0% | 7,800 | 33億2504万 | -0.52% | 14.71 | 2.99 |
12/23 | 194 | 194 | 193 | 193 | 0% | 7,000 | 33億2504万 | -0.52% | 14.71 | 2.99 |
12/20 | 194 | 195 | 193 | 193 | -1.03% | 67,900 | 33億2504万 | -0.52% | 14.71 | 2.99 |
12/19 | 194 | 195 | 194 | 195 | +1.56% | 8,400 | 33億5949万 | +0.52% | 14.86 | 3.02 |
12/18 | 194 | 194 | 192 | 192 | -1.03% | 46,600 | 33億781万 | -1.03% | 14.64 | 2.97 |
12/17 | 194 | 194 | 194 | 194 | 0% | 7,700 | 33億4227万 | 0% | 14.79 | 3 |
12/16 | 194 | 194 | 194 | 194 | 0% | 16,200 | 33億4227万 | 0% | 14.79 | 3 |
12/13 | 194 | 194 | 194 | 194 | -0.51% | 8,100 | 33億4227万 | 0% | 14.79 | 3 |
12/12 | 194 | 195 | 194 | 195 | +0.52% | 11,800 | 33億5949万 | +0.52% | 14.86 | 3.02 |
12/11 | 194 | 194 | 194 | 194 | 0% | 5,800 | 33億4227万 | 0% | 14.79 | 3 |
12/10 | 194 | 194 | 194 | 194 | 0% | 3,400 | 33億4227万 | 0% | 14.79 | 3 |
12/09 | 194 | 194 | 194 | 194 | 0% | 13,400 | 33億4227万 | 0% | 14.79 | 3 |
12/06 | 194 | 195 | 194 | 194 | 0% | 2,300 | 33億4227万 | 0% | 14.79 | 3 |
12/05 | 194 | 195 | 194 | 194 | 0% | 1,800 | 33億4227万 | 0% | 14.79 | 3 |
12/04 | 194 | 195 | 194 | 194 | 0% | 800 | 33億4227万 | 0% | 14.79 | 3 |
12/03 | 194 | 195 | 194 | 194 | -0.51% | 1,800 | 33億4227万 | 0% | 14.79 | 3 |
12/02 | 194 | 195 | 194 | 195 | +0.52% | 2,300 | 33億5949万 | +0.52% | 14.86 | 3.02 |
11/29 | 194 | 194 | 194 | 194 | -0.51% | 2,400 | 33億4227万 | 0% | 14.79 | 3 |
11/28 | 195 | 195 | 194 | 195 | 0% | 2,200 | 33億5949万 | +0.52% | 14.86 | 3.02 |
11/27 | 194 | 195 | 194 | 195 | 0% | 5,600 | 33億5949万 | +0.52% | 14.86 | 3.02 |
11/26 | 194 | 195 | 194 | 195 | 0% | 2,100 | 33億5949万 | +0.52% | 14.86 | 3.02 |
11/25 | 194 | 195 | 194 | 195 | +0.52% | 4,800 | 33億5949万 | +0.52% | 14.86 | 3.02 |
11/22 | 194 | 194 | 194 | 194 | -0.51% | 1,300 | 33億4227万 | 0% | 14.79 | 3 |
11/21 | 194 | 195 | 194 | 195 | +0.52% | 300 | 33億5949万 | +0.52% | 14.86 | 3.02 |
11/20 | 195 | 195 | 194 | 194 | 0% | 1,500 | 33億4227万 | 0% | 14.79 | 3 |
11/19 | 194 | 195 | 194 | 194 | 0% | 43,200 | 33億4227万 | 0% | 14.79 | 3 |
11/18 | 194 | 194 | 194 | 194 | 0% | 4,000 | 33億4227万 | 0% | 14.79 | 3 |
11/15 | 194 | 195 | 194 | 194 | -0.51% | 1,900 | 33億4227万 | 0% | 14.79 | 3 |
11/14 | 195 | 195 | 194 | 195 | +0.52% | 11,500 | 33億5949万 | +0.52% | 14.86 | 3.02 |
11/13 | 194 | 195 | 194 | 194 | 0% | 5,300 | 33億4227万 | 0% | 14.79 | 3 |
11/12 | 194 | 195 | 194 | 194 | 0% | 1,300 | 33億4227万 | 0% | 14.79 | 3 |
11/11 | 194 | 194 | 194 | 194 | 0% | 1,700 | 33億4227万 | 0% | 14.79 | 3 |
11/08 | 194 | 195 | 194 | 194 | 0% | 2,200 | 33億4227万 | 0% | 14.79 | 3 |
11/07 | 194 | 194 | 194 | 194 | 0% | 900 | 33億4227万 | 0% | 14.79 | 3 |
11/06 | 194 | 194 | 194 | 194 | 0% | 4,300 | 33億4227万 | 0% | 14.79 | 3 |
11/05 | 194 | 194 | 194 | 194 | 0% | 1,900 | 33億4227万 | 0% | 14.79 | 3 |
11/01 | 195 | 195 | 194 | 194 | 0% | 5,400 | 33億4227万 | 0% | 14.79 | 3 |
10/31 | 194 | 194 | 194 | 194 | 0% | 7,200 | 33億4227万 | 0% | 14.79 | 3 |
10/30 | 194 | 195 | 194 | 194 | 0% | 9,900 | 33億4227万 | 0% | 14.79 | 3 |
10/29 | 194 | 195 | 194 | 194 | 0% | 10,900 | 33億4227万 | 0% | 14.79 | 3 |
10/28 | 195 | 195 | 194 | 194 | -0.51% | 9,200 | 33億4227万 | 0% | 14.79 | 3 |
10/25 | 194 | 195 | 194 | 195 | +0.52% | 2,200 | 33億5949万 | +0.52% | 14.86 | 3.02 |
10/24 | 194 | 194 | 194 | 194 | 0% | 11,000 | 33億4227万 | 0% | 14.79 | 3 |
10/23 | 194 | 194 | 194 | 194 | 0% | 2,400 | 33億4227万 | 0% | 14.79 | 3 |
10/21 | 194 | 194 | 194 | 194 | 0% | 2,500 | 33億4227万 | 0% | 14.79 | 3 |
10/18 | 195 | 195 | 194 | 194 | 0% | 5,300 | 33億4227万 | 0% | 14.79 | 3 |
10/17 | 194 | 195 | 194 | 194 | 0% | 32,200 | 33億4227万 | 0% | 14.79 | 3 |
10/16 | 194 | 194 | 194 | 194 | 0% | 35,300 | 33億4227万 | 0% | 14.79 | 3 |
10/15 | 194 | 195 | 194 | 194 | 0% | 3,100 | 33億4227万 | 0% | 14.79 | 3 |
10/11 | 194 | 194 | 194 | 194 | 0% | 2,800 | 33億4227万 | 0% | 14.79 | 3 |
10/10 | 195 | 195 | 194 | 194 | 0% | 6,600 | 33億4227万 | 0% | 14.79 | 3 |
10/09 | 194 | 194 | 194 | 194 | -0.51% | 2,600 | 33億4227万 | 0% | 14.79 | 3 |
10/08 | 194 | 195 | 194 | 195 | +0.52% | 6,600 | 33億5949万 | +0.52% | 14.86 | 3.02 |
10/07 | 194 | 194 | 194 | 194 | 0% | 7,000 | 33億4227万 | 0% | 14.79 | 3 |
10/04 | 194 | 194 | 194 | 194 | 0% | 9,400 | 33億4227万 | 0% | 14.79 | 3 |
10/03 | 194 | 194 | 194 | 194 | 0% | 5,500 | 33億4227万 | 0% | 14.79 | 3 |
10/02 | 194 | 194 | 194 | 194 | 0% | 7,500 | 33億4227万 | 0% | 14.79 | 3 |
10/01 | 194 | 194 | 194 | 194 | 0% | 4,900 | 33億4227万 | 0% | 14.79 | 3 |
09/30 | 194 | 194 | 194 | 194 | 0% | 12,600 | 33億4227万 | 0% | - | 3 |
09/27 | 194 | 195 | 194 | 194 | 0% | 39,200 | 33億4227万 | 0% | - | 3 |
09/26 | 194 | 194 | 194 | 194 | 0% | 32,500 | 33億4227万 | 0% | - | 3 |
09/25 | 194 | 194 | 194 | 194 | 0% | 93,300 | 33億4227万 | 0% | - | 3 |
09/24 | 194 | 194 | 194 | 194 | 0% | 79,500 | 33億4227万 | 0% | - | 3 |
09/20 | 194 | 194 | 194 | 194 | 0% | 42,900 | 33億4227万 | 0% | - | 3 |
09/19 | 194 | 194 | 194 | 194 | 0% | 71,200 | 33億4227万 | 0% | - | 3 |
09/18 | 195 | 195 | 194 | 194 | 0% | 34,700 | 33億4227万 | 0% | - | 3 |
09/17 | 194 | 195 | 194 | 194 | 0% | 70,200 | 33億4227万 | 0% | - | 3 |
09/13 | 194 | 194 | 194 | 194 | 0% | 75,100 | 33億4227万 | +1.04% | - | 3 |
09/12 | 194 | 195 | 194 | 194 | 0% | 38,600 | 33億4227万 | +2.65% | - | 3 |
09/11 | 194 | 195 | 194 | 194 | 0% | 21,300 | 33億4227万 | +3.74% | - | 3 |
09/10 | 194 | 195 | 194 | 194 | 0% | 27,700 | 33億4227万 | +4.86% | - | 3 |
09/09 | 194 | 195 | 194 | 194 | 0% | 28,600 | 33億4227万 | +6.59% | - | 3 |
09/06 | 195 | 195 | 194 | 194 | -0.51% | 35,800 | 33億4227万 | +7.78% | - | 3 |
09/05 | 194 | 195 | 194 | 195 | +0.52% | 14,900 | 33億5949万 | +10.17% | - | 3.02 |
09/04 | 194 | 195 | 194 | 194 | 0% | 37,100 | 33億4227万 | +10.86% | - | 3 |
09/03 | 194 | 195 | 194 | 194 | 0% | 84,400 | 33億4227万 | +12.79% | - | 3 |
09/02 | 194 | 194 | 194 | 194 | 0% | 15,400 | 33億4227万 | +14.12% | - | 3 |
08/30 | 194 | 195 | 194 | 194 | 0% | 25,500 | 33億4227万 | +15.48% | - | 3 |
08/29 | 194 | 194 | 194 | 194 | 0% | 19,100 | 33億4227万 | +17.58% | - | 3 |
08/28 | 195 | 195 | 194 | 194 | 0% | 37,400 | 33億4227万 | +19.02% | - | 3 |
08/27 | 195 | 195 | 194 | 194 | 0% | 35,400 | 33億4227万 | +21.25% | - | 3 |
08/26 | 194 | 195 | 194 | 194 | 0% | 80,300 | 33億4227万 | +22.78% | - | 3 |
08/23 | 194 | 195 | 194 | 194 | 0% | 72,100 | 33億4227万 | +25.16% | - | 3 |
08/22 | 194 | 195 | 194 | 194 | -0.51% | 106,900 | 33億4227万 | +26.8% | - | 3 |
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 9月期 | 828 2/7 | 546 11/22 | 172,700 2/20 | - | - | +12.3% 1/9 | -16.37% 10/2 |
2008年 9月期 | 650 5/21 | 359 11/20 | 134,800 11/19 | - | - | +12.88% 12/19 | -42.54% 10/8 |
2009年 9月期 | 460 10/1 | 125 2/24 | 126,900 12/15 | - | - | +12.41% 9/15 | -37.34% 2/23 |
2010年 9月期 | 353 9/8 | 110 11/20 | 750,400 2/5 | - | - | +34.75% 2/4 | -16.1% 10/20 |
2011年 9月期 | 329 7/28 | 130 3/16 | 806,700 7/27 | 34億9562万 | 13億8125万 | +53.84% 7/27 | -30.62% 3/16 |
2012年 9月期 | 280 4/4 | 139 12/21 | 1,197,100 4/4 | 29億7500万 | 14億7687万 | +27.3% 4/6 | -19.28% 5/14 |
2013年 9月期 | 220 4/26 | 161 10/4 | 89,800 4/18 | 23億3750万 | 17億1062万 | +12.02% 4/25 | -12.02% 6/7 |
2014年 9月期 | 211 1/8 | 115 8/21 8/13 他3件 | 6,018,100 9/30 | 25億8036万 | 14億635万 | +55.7% 10/1 | -13.83% 2/17 |
2015年 9月期 | 341 5/26 | 121 8/25 | 12,177,200 4/7 | 41億7015万 | 14億7973万 | +84.51% 4/7 | -30.91% 8/24 |
2016年 9月期 | 201 12/7 | 110 6/28 | 1,344,400 10/16 | 24億6299万 | 13億4790万 | +57.1% 10/31 | -18.66% 2/12 |
2017年 9月期 | 330 12/2 | 114 10/3 | 21,504,500 12/1 | 51億4169万 | 17億7622万 | +68.35% 12/1 | -16.26% 9/5 |
2018年 9月期 | 275 10/25 | 147 8/16 | 3,621,400 10/4 | 47億3775万 | 25億3254万 | +14.95% 1/18 | -17.61% 4/2 |
2019年 9月期 | 195 9/27 9/18 他22件 | 98 12/25 | 4,039,900 5/23 | 33億5949万 | 16億8836万 | +39.61% 8/14 | -31.01% 12/25 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -41%(0.59倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- -49%(0.51倍)
- 2010/12/30 vs 2009/12/30
- 94%(1.94倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- -11%(0.89倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- 26%(1.26倍)
- 2017/12/29 vs 2016/12/30
- -7%(0.93倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 77%(1.77倍)