株価チャート
株価
12/3
- 前日 (11/30)
- 783
- 始値
- 783
- 高値
- 789
- 安値
- 783
- 終値 +0.77%
- 789
- 出来高 +342.86%
- 6,200
乖離率
- 株価(5日)
移動平均値 - +0.64%
784 - 株価(25日)
移動平均値 - +0.51%
785 - 出来高(5日)
移動平均値 - +0.98%
6,140
2018/07/03~2018/12/03
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 | ||||||||||
12/03 | 783 | 789 | 783 | 789 | +0.77% | 6,200 | 81億5158万 | +0.51% | 12.21 | 0.49 |
11/30 | 783 | 783 | 783 | 783 | 0% | 1,400 | 80億8960万 | -0.25% | 12.11 | 0.49 |
11/29 | 783 | 783 | 783 | 783 | 0% | 200 | 80億8960万 | -0.25% | 12.11 | 0.49 |
11/28 | 784 | 784 | 783 | 783 | 0% | 2,300 | 80億8960万 | -0.25% | 12.11 | 0.49 |
11/26 | 784 | 784 | 782 | 783 | -0.13% | 20,600 | 80億8960万 | -0.25% | 12.11 | 0.49 |
11/22 | 784 | 784 | 784 | 784 | 0% | 300 | 80億9993万 | -0.25% | 12.13 | 0.49 |
11/21 | 784 | 784 | 784 | 784 | -0.13% | 3,800 | 80億9993万 | -0.25% | 12.13 | 0.49 |
11/20 | 785 | 785 | 785 | 785 | +0.13% | 1,300 | 81億1026万 | -0.13% | 12.15 | 0.49 |
11/19 | 785 | 785 | 784 | 784 | -0.13% | 4,400 | 80億9993万 | -0.25% | 12.13 | 0.49 |
11/16 | 785 | 785 | 785 | 785 | 0% | 2,400 | 81億1026万 | -0.13% | 12.15 | 0.49 |
11/15 | 785 | 785 | 785 | 785 | 0% | 300 | 81億1026万 | -0.13% | 12.15 | 0.49 |
11/14 | 785 | 785 | 785 | 785 | 0% | 1,100 | 81億1026万 | -0.13% | 12.15 | 0.49 |
11/13 | 785 | 785 | 785 | 785 | 0% | 2,200 | 81億1026万 | -0.25% | 12.15 | 0.49 |
11/12 | 785 | 785 | 785 | 785 | 0% | 300 | 81億1026万 | -0.25% | 12.15 | 0.49 |
11/09 | 785 | 786 | 785 | 785 | 0% | 800 | 81億1026万 | -0.25% | 12.15 | 0.49 |
11/08 | 785 | 785 | 785 | 785 | 0% | 1,800 | 81億1026万 | -0.25% | 12.15 | 0.49 |
11/07 | 785 | 785 | 785 | 785 | 0% | 400 | 81億1026万 | -0.25% | 12.15 | 0.49 |
11/06 | 785 | 785 | 785 | 785 | 0% | 4,700 | 81億1026万 | -0.25% | 12.15 | 0.49 |
11/05 | 786 | 786 | 784 | 785 | -0.13% | 9,000 | 81億1026万 | -0.25% | 12.15 | 0.49 |
11/01 | 786 | 786 | 786 | 786 | -0.13% | 200 | 81億2059万 | -0.13% | 12.16 | 0.49 |
10/30 | 787 | 787 | 787 | 787 | +0.13% | 100 | 81億3092万 | -0.13% | 12.18 | 0.49 |
10/26 | 786 | 786 | 786 | 786 | 0% | 3,100 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/25 | 786 | 786 | 786 | 786 | -0.38% | 500 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/24 | 786 | 789 | 786 | 789 | +0.25% | 800 | 81億5158万 | +0.13% | 12.21 | 0.49 |
10/23 | 787 | 788 | 787 | 787 | +0.13% | 1,800 | 81億3092万 | -0.13% | 12.18 | 0.49 |
10/22 | 786 | 786 | 786 | 786 | -0.25% | 400 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/19 | 786 | 788 | 786 | 788 | +0.25% | 400 | 81億4125万 | 0% | 12.19 | 0.49 |
10/18 | 786 | 786 | 786 | 786 | 0% | 4,600 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/17 | 787 | 787 | 786 | 786 | 0% | 1,500 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/16 | 787 | 787 | 786 | 786 | 0% | 4,000 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/15 | 786 | 786 | 786 | 786 | -0.25% | 3,700 | 81億2059万 | -0.25% | 12.16 | 0.49 |
10/12 | 788 | 789 | 788 | 788 | 0% | 10,100 | 81億4125万 | 0% | 12.19 | 0.49 |
10/11 | 788 | 788 | 788 | 788 | 0% | 21,900 | 81億4125万 | 0% | 12.19 | 0.49 |
10/10 | 789 | 789 | 788 | 788 | -0.13% | 1,100 | 81億4125万 | +0.51% | 12.19 | 0.49 |
10/09 | 789 | 790 | 788 | 789 | 0% | 12,400 | 81億5158万 | +1.54% | 12.21 | 0.49 |
10/05 | 788 | 789 | 788 | 789 | +0.13% | 3,500 | 81億5158万 | +2.47% | 12.21 | 0.49 |
10/04 | 788 | 790 | 788 | 788 | 0% | 27,500 | 81億4125万 | +3.28% | 12.19 | 0.49 |
10/03 | 789 | 789 | 788 | 788 | 0% | 10,100 | 81億4125万 | +4.1% | 12.19 | 0.49 |
10/02 | 788 | 788 | 788 | 788 | 0% | 3,200 | 81億4125万 | +5.07% | 12.19 | 0.49 |
10/01 | 789 | 789 | 788 | 788 | -0.13% | 2,400 | 81億4125万 | +6.06% | 12.19 | 0.49 |
09/28 | 788 | 789 | 788 | 789 | +0.13% | 21,900 | 81億5158万 | +7.2% | 12.21 | 0.49 |
09/27 | 788 | 790 | 788 | 788 | 0% | 31,100 | 81億4125万 | +7.95% | 12.19 | 0.49 |
09/26 | 788 | 789 | 788 | 788 | -0.13% | 44,200 | 81億4125万 | +9.14% | 12.19 | 0.49 |
09/25 | 789 | 790 | 788 | 789 | +0.13% | 13,300 | 81億5158万 | +10.35% | 12.21 | 0.49 |
09/21 | 788 | 789 | 788 | 788 | 0% | 4,600 | 81億4125万 | +11.46% | 12.19 | 0.49 |
09/20 | 788 | 788 | 787 | 788 | +0.13% | 37,400 | 81億4125万 | +12.57% | 12.19 | 0.49 |
09/19 | 787 | 787 | 787 | 787 | 0% | 6,800 | 81億3092万 | +13.73% | 12.18 | 0.49 |
09/18 | 787 | 787 | 787 | 787 | 0% | 27,500 | 81億3092万 | +14.89% | 12.18 | 0.49 |
09/14 | 787 | 787 | 787 | 787 | 0% | 8,200 | 81億3092万 | +16.25% | 12.18 | 0.49 |
09/13 | 787 | 788 | 787 | 787 | 0% | 34,800 | 81億3092万 | +17.64% | 12.18 | 0.49 |
09/12 | 787 | 787 | 787 | 787 | 0% | 40,500 | 81億3092万 | +18.88% | 12.18 | 0.49 |
09/11 | 788 | 788 | 787 | 787 | 0% | 61,300 | 81億3092万 | +20.15% | 12.18 | 0.49 |
09/10 | 788 | 788 | 787 | 787 | 0% | 79,000 | 81億3092万 | +21.45% | 12.18 | 0.49 |
09/07 | 787 | 788 | 787 | 787 | 0% | 40,200 | 81億3092万 | +22.59% | 12.18 | 0.49 |
09/06 | 788 | 788 | 787 | 787 | 0% | 36,800 | 81億3092万 | +23.94% | 12.18 | 0.49 |
09/05 | 787 | 788 | 787 | 787 | 0% | 165,500 | 81億3092万 | +25.12% | 12.18 | 0.49 |
09/04 | 787 | 788 | 787 | 787 | +11.63% | 310,500 | 81億3092万 | +26.53% | 12.18 | 0.49 |
09/03 | 705 | 705 | 705 | 705 | +16.53% | 3,100 | 72億8373万 | +14.45% | 10.91 | 0.44 |
08/31 | 613 | 617 | 596 | 605 | -1.94% | 5,300 | 62億5058万 | -1.14% | 9.36 | 0.38 |
08/30 | 617 | 617 | 617 | 617 | -0.48% | 200 | 63億7456万 | +0.65% | 9.55 | 0.38 |
08/29 | 620 | 620 | 620 | 620 | -0.48% | 100 | 64億555万 | +1.14% | 9.59 | 0.39 |
08/28 | 623 | 623 | 623 | 623 | 0% | 100 | 64億3655万 | +1.63% | 9.64 | 0.39 |
08/27 | 618 | 623 | 618 | 623 | +1.3% | 1,500 | 64億3655万 | +1.63% | 9.64 | 0.39 |
08/24 | 618 | 618 | 615 | 615 | +0.33% | 900 | 63億5390万 | +0.33% | 9.52 | 0.38 |
08/23 | 619 | 619 | 612 | 613 | -1.13% | 1,100 | 63億3323万 | 0% | 9.48 | 0.38 |
08/22 | 603 | 620 | 603 | 620 | +2.65% | 800 | 64億555万 | +1.14% | 9.59 | 0.39 |
08/21 | 601 | 604 | 601 | 604 | -0.33% | 300 | 62億4025万 | -1.31% | 9.34 | 0.38 |
08/20 | 605 | 607 | 605 | 606 | +1.34% | 500 | 62億6091万 | -1.14% | 9.38 | 0.38 |
08/17 | 603 | 603 | 598 | 598 | 0% | 200 | 61億7826万 | -2.45% | 9.25 | 0.37 |
08/16 | 596 | 598 | 595 | 598 | 0% | 1,500 | 61億7826万 | -2.61% | 9.25 | 0.37 |
08/15 | 598 | 598 | 598 | 598 | 0% | 1,200 | 61億7826万 | -2.61% | 9.25 | 0.37 |
08/14 | 598 | 598 | 598 | 598 | 0% | 800 | 61億7826万 | -2.76% | 9.25 | 0.37 |
08/13 | 598 | 598 | 598 | 598 | 0% | 900 | 61億7826万 | -2.76% | 9.25 | 0.37 |
08/10 | 599 | 599 | 598 | 598 | -1.16% | 1,800 | 61億7826万 | -2.92% | 9.25 | 0.37 |
08/09 | 608 | 608 | 605 | 605 | -0.66% | 800 | 62億5058万 | -1.94% | 9.36 | 0.38 |
08/08 | 620 | 620 | 609 | 609 | -2.4% | 700 | 62億9191万 | -1.46% | 9.42 | 0.38 |
08/06 | 624 | 624 | 624 | 624 | 0% | 800 | 64億4688万 | +0.81% | 9.65 | 0.39 |
08/03 | 624 | 624 | 624 | 624 | 0% | 100 | 64億4688万 | +0.81% | 9.65 | 0.39 |
08/02 | 624 | 624 | 624 | 624 | +0.81% | 100 | 64億4688万 | +0.81% | 9.65 | 0.39 |
08/01 | 622 | 622 | 619 | 619 | -0.48% | 600 | 63億9522万 | 0% | 9.58 | 0.39 |
07/31 | 628 | 628 | 622 | 622 | -0.96% | 600 | 64億2622万 | +0.32% | 9.62 | 0.39 |
07/30 | 628 | 628 | 628 | 628 | +1.62% | 200 | 64億8821万 | +1.29% | 9.72 | 0.39 |
07/27 | 625 | 625 | 618 | 618 | -1.59% | 700 | 63億8489万 | -0.48% | 9.56 | 0.39 |
07/26 | 628 | 628 | 628 | 628 | +0.8% | 1,700 | 64億8821万 | +0.96% | 9.72 | 0.39 |
07/25 | 637 | 637 | 613 | 623 | +0.65% | 4,700 | 64億3655万 | +0.16% | 9.64 | 0.39 |
07/24 | 620 | 621 | 619 | 619 | -0.16% | 600 | 63億9522万 | -0.8% | 9.58 | 0.39 |
07/23 | 611 | 620 | 611 | 620 | +1.47% | 300 | 64億555万 | -0.96% | 9.59 | 0.39 |
07/20 | 614 | 615 | 611 | 611 | -0.65% | 600 | 63億1257万 | -2.86% | 9.45 | 0.38 |
07/19 | 613 | 615 | 608 | 615 | +0.49% | 1,000 | 63億5390万 | -2.54% | 9.52 | 0.38 |
07/18 | 612 | 612 | 612 | 612 | +0.66% | 100 | 63億2290万 | -3.47% | 9.47 | 0.38 |
07/17 | 615 | 620 | 608 | 608 | -1.14% | 5,600 | 62億8157万 | -4.55% | 9.41 | 0.38 |
07/13 | 613 | 615 | 613 | 615 | +0.33% | 500 | 63億5390万 | -3.91% | 9.52 | 0.38 |
07/12 | 618 | 618 | 613 | 613 | +0.16% | 300 | 63億3323万 | -4.67% | 9.48 | 0.38 |
07/11 | 630 | 630 | 612 | 612 | 0% | 2,400 | 63億2290万 | -5.26% | 9.47 | 0.38 |
07/10 | 612 | 612 | 612 | 612 | -0.16% | 1,500 | 63億2290万 | -5.7% | 9.47 | 0.38 |
07/09 | 612 | 613 | 612 | 613 | +0.16% | 900 | 63億3323万 | -6.13% | 9.48 | 0.38 |
07/06 | 611 | 613 | 610 | 612 | -0.16% | 1,000 | 63億2290万 | -6.71% | 9.47 | 0.38 |
07/05 | 618 | 621 | 613 | 613 | -1.13% | 5,800 | 63億3323万 | -6.98% | 9.48 | 0.38 |
07/04 | 628 | 629 | 619 | 620 | -1.27% | 2,400 | 64億555万 | -6.2% | 9.59 | 0.39 |
07/03 | 637 | 637 | 628 | 628 | -0.32% | 700 | 64億8821万 | -5.42% | 9.72 | 0.39 |
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 | 828 4/26 | 462 3/31 | 31,200 8/21 8/20 | - | - | +6.56% 5/16 | -11.06% 9/19 |
2009年 3月期 | 513 6/26 | 271 3/30 | 7,200 12/25 | - | - | +10.91% 1/27 | -22.71% 3/4 |
2010年 3月期 | 496 3/30 | 251 10/7 | 10,300 2/18 | - | - | +32.18% 6/18 | -13.48% 7/10 |
2011年 3月期 | 760 5/13 | 304 3/17 | 40,000 5/13 | 78億5197万 | 31億4078万 | +28.43% 5/12 | -24.75% 3/17 |
2012年 3月期 | 438 2/27 | 329 6/14 | 6,800 12/22 | 45億2521万 | 33億9907万 | +17.32% 7/27 | -6.94% 8/12 |
2013年 3月期 | 610 3/25 | 381 5/14 | 7,800 2/7 | 63億224万 | 39億3631万 | +20.35% 7/30 | -8.9% 11/9 |
2014年 3月期 | 696 5/10 | 501 4/2 | 23,100 2/5 | 71億9075万 | 51億7610万 | +9.39% 5/10 | -10.58% 6/7 |
2015年 3月期 | 985 1/7 | 549 4/16 4/14 | 98,300 12/2 | 101億7657万 | 56億7201万 | +28.09% 12/2 | -10.25% 10/16 |
2016年 3月期 | 902 4/6 | 473 2/16 | 27,100 8/7 | 93億1905万 | 48億8682万 | +7.22% 3/25 | -21.58% 2/16 |
2017年 3月期 | 839 2/23 | 431 6/24 | 88,500 2/9 | 86億6816万 | 44億5289万 | +18.58% 2/9 | -7.12% 6/24 |
2018年 3月期 | 764 5/11 | 580 3/28 2/16 他3件 | 90,900 5/12 | 78億9330万 | 59億9229万 | +5.22% 12/8 | -8.13% 5/12 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -34%(0.66倍)
- 1997/12/30 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/30
- 21%(1.21倍)
- 1999/12/29 vs 1998/12/30
- 3%(1.03倍)
- 2000/12/27 vs 1999/12/29
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/27
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/30
- 17%(1.17倍)
- 2004/12/29 vs 2003/12/30
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/29
- 53%(1.53倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/26 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/26
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 55%(1.55倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/03 vs 2017/12/29
- 24%(1.24倍)