株価チャート
株価
6/17
- 前日 (6/16)
- 1,221
- 始値
- 1,221
- 高値
- 1,223
- 安値
- 1,221
- 終値 +0.16%
- 1,223
- 出来高 +178.26%
- 6,400
乖離率
- 株価（5日）
移動平均値 - +0.16%
1,221 - 株価（25日）
移動平均値 - +0.16%
1,221 - 出来高（5日）
移動平均値 - +22.14%
5,240
2020/01/10～2020/06/17
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 | ||||||||||
| 06/17 | 1,221 | 1,223 | 1,221 | 1,223 | +0.16% | 6,400 | 38億6746万 | +0.16% | - | 0.41 |
| 06/16 | 1,221 | 1,221 | 1,221 | 1,221 | 0% | 2,300 | 38億6113万 | 0% | - | 0.41 |
| 06/15 | 1,221 | 1,222 | 1,221 | 1,221 | 0% | 13,600 | 38億6113万 | 0% | - | 0.41 |
| 06/12 | 1,221 | 1,221 | 1,221 | 1,221 | 0% | 2,500 | 38億6113万 | -0.08% | - | 0.41 |
| 06/11 | 1,221 | 1,221 | 1,221 | 1,221 | +0.16% | 1,400 | 38億6113万 | -0.08% | - | 0.41 |
| 06/10 | 1,221 | 1,221 | 1,219 | 1,219 | -0.08% | 11,900 | 38億5481万 | -0.25% | - | 0.41 |
| 06/09 | 1,221 | 1,221 | 1,220 | 1,220 | -0.25% | 5,800 | 38億5797万 | -0.16% | - | 0.41 |
| 06/08 | 1,221 | 1,223 | 1,221 | 1,223 | +0.16% | 2,100 | 38億6746万 | +0.08% | - | 0.41 |
| 06/05 | 1,221 | 1,221 | 1,221 | 1,221 | 0% | 2,100 | 38億6113万 | -0.08% | - | 0.41 |
| 06/04 | 1,221 | 1,221 | 1,221 | 1,221 | 0% | 3,700 | 38億6113万 | -0.08% | - | 0.41 |
| 06/03 | 1,221 | 1,221 | 1,221 | 1,221 | +0.08% | 1,600 | 38億6113万 | -0.08% | - | 0.41 |
| 06/02 | 1,220 | 1,221 | 1,220 | 1,220 | 0% | 2,100 | 38億5797万 | -0.16% | - | 0.41 |
| 06/01 | 1,220 | 1,222 | 1,220 | 1,220 | 0% | 3,300 | 38億5797万 | -0.16% | - | 0.41 |
| 05/29 | 1,220 | 1,220 | 1,217 | 1,220 | 0% | 9,500 | 38億5797万 | -0.25% | - | 0.41 |
| 05/28 | 1,221 | 1,223 | 1,220 | 1,220 | -0.25% | 2,000 | 38億5797万 | -0.25% | - | 0.41 |
| 05/27 | 1,220 | 1,224 | 1,220 | 1,223 | +0.16% | 1,000 | 38億6746万 | 0% | - | 0.41 |
| 05/26 | 1,220 | 1,222 | 1,220 | 1,221 | 0% | 1,300 | 38億6113万 | -0.16% | - | 0.41 |
| 05/25 | 1,224 | 1,224 | 1,221 | 1,221 | -0.25% | 600 | 38億6113万 | -0.16% | - | 0.41 |
| 05/22 | 1,220 | 1,224 | 1,220 | 1,224 | +0.33% | 1,200 | 38億7062万 | +0.08% | - | 0.41 |
| 05/21 | 1,220 | 1,225 | 1,220 | 1,220 | 0% | 4,200 | 38億5797万 | -0.16% | - | 0.41 |
| 05/20 | 1,220 | 1,220 | 1,220 | 1,220 | -0.25% | 2,100 | 38億5797万 | -0.16% | - | 0.41 |
| 05/19 | 1,222 | 1,229 | 1,222 | 1,223 | +0.08% | 15,700 | 38億6746万 | +0.08% | - | 0.41 |
| 05/18 | 1,223 | 1,223 | 1,221 | 1,222 | -0.08% | 24,800 | 38億6429万 | 0% | - | 0.41 |
| 05/15 | 1,223 | 1,223 | 1,223 | 1,223 | 0% | 7,400 | 38億6746万 | +0.08% | - | 0.41 |
| 05/14 | 1,223 | 1,224 | 1,222 | 1,223 | -0.08% | 10,700 | 38億6746万 | +0.08% | - | 0.41 |
| 05/13 | 1,222 | 1,224 | 1,222 | 1,224 | +0.08% | 1,800 | 38億7062万 | +0.16% | - | 0.41 |
| 05/12 | 1,223 | 1,224 | 1,223 | 1,223 | -0.16% | 1,900 | 38億6746万 | +0.16% | - | 0.41 |
| 05/11 | 1,224 | 1,225 | 1,224 | 1,225 | 0% | 6,300 | 38億7378万 | +0.82% | - | 0.41 |
| 05/08 | 1,224 | 1,225 | 1,223 | 1,225 | +0.08% | 16,000 | 38億7378万 | +1.74% | - | 0.41 |
| 05/07 | 1,224 | 1,225 | 1,223 | 1,224 | 0% | 20,100 | 38億7062万 | +3.2% | - | 0.41 |
| 05/01 | 1,223 | 1,224 | 1,223 | 1,224 | +0.08% | 6,500 | 38億7062万 | +4.62% | - | 0.41 |
| 04/30 | 1,223 | 1,223 | 1,223 | 1,223 | -0.08% | 5,400 | 38億6746万 | +6.07% | - | 0.41 |
| 04/28 | 1,223 | 1,224 | 1,222 | 1,224 | +0.08% | 6,300 | 38億7062万 | +7.94% | - | 0.41 |
| 04/27 | 1,223 | 1,224 | 1,222 | 1,223 | +0.08% | 13,800 | 38億6746万 | +9.69% | - | 0.41 |
| 04/24 | 1,223 | 1,224 | 1,222 | 1,222 | 0% | 40,200 | 38億6429万 | +11.6% | - | 0.41 |
| 04/23 | 1,222 | 1,222 | 1,222 | 1,222 | -0.08% | 12,900 | 38億6429万 | +13.67% | - | 0.41 |
| 04/22 | 1,222 | 1,223 | 1,222 | 1,223 | 0% | 3,800 | 38億6746万 | +15.6% | - | 0.41 |
| 04/21 | 1,221 | 1,223 | 1,221 | 1,223 | +0.16% | 30,200 | 38億6746万 | +17.26% | - | 0.41 |
| 04/20 | 1,221 | 1,222 | 1,221 | 1,221 | 0% | 43,100 | 38億6113万 | +19.24% | - | 0.41 |
| 04/17 | 1,221 | 1,222 | 1,221 | 1,221 | 0% | 11,100 | 38億6113万 | +20.89% | - | 0.41 |
| 04/16 | 1,221 | 1,222 | 1,221 | 1,221 | 0% | 5,600 | 38億6113万 | +22.47% | - | 0.41 |
| 04/15 | 1,221 | 1,221 | 1,221 | 1,221 | 0% | 23,600 | 38億6113万 | +24.21% | - | 0.41 |
| 04/14 | 1,221 | 1,221 | 1,221 | 1,221 | 0% | 13,000 | 38億6113万 | +25.88% | - | 0.41 |
| 04/13 | 1,220 | 1,221 | 1,220 | 1,221 | +0.08% | 65,400 | 38億6113万 | +27.59% | - | 0.41 |
| 04/10 | 1,220 | 1,220 | 1,219 | 1,220 | 0% | 25,600 | 38億5797万 | +29.1% | - | 0.41 |
| 04/09 | 1,220 | 1,220 | 1,219 | 1,220 | -0.08% | 47,100 | 38億5797万 | +30.9% | - | 0.41 |
| 04/08 | 1,218 | 1,221 | 1,218 | 1,221 | +0.25% | 74,900 | 38億6113万 | +32.86% | - | 0.41 |
| 04/07 | 1,218 | 1,219 | 1,218 | 1,218 | 0% | 21,300 | 38億5164万 | +34.14% | - | 0.41 |
| 04/06 | 1,217 | 1,218 | 1,217 | 1,218 | +0.16% | 119,100 | 38億5164万 | +35.79% | - | 0.41 |
| 04/03 | 1,216 | 1,218 | 1,215 | 1,216 | +0.16% | 152,300 | 38億4532万 | +37.25% | - | 0.41 |
| 04/02 | 1,214 | 1,215 | 1,211 | 1,214 | +12.83% | 314,500 | 38億3900万 | +38.58% | - | 0.41 |
| 04/01 | 1,076 | 1,076 | 1,076 | 1,076 | +16.2% | 300 | 34億260万 | +24.25% | - | 0.36 |
| 03/31 | 926 | 926 | 926 | 926 | +19.33% | 1,100 | 29億2826万 | +7.42% | - | 0.31 |
| 03/30 | 870 | 870 | 775 | 776 | -5.94% | 1,100 | 24億5392万 | -10.19% | - | 0.26 |
| 03/26 | 830 | 830 | 825 | 825 | +1.23% | 800 | 26億887万 | -5.39% | - | 0.28 |
| 03/25 | 802 | 820 | 802 | 815 | +9.84% | 600 | 25億7725万 | -7.28% | - | 0.28 |
| 03/24 | 742 | 742 | 742 | 742 | +0.27% | 300 | 23億4640万 | -16.35% | - | 0.25 |
| 03/23 | 740 | 740 | 740 | 740 | +1.37% | 100 | 23億4008万 | -17.5% | - | 0.25 |
| 03/19 | 730 | 745 | 715 | 730 | -0.14% | 2,300 | 23億846万 | -19.6% | - | 0.25 |
| 03/18 | 850 | 850 | 731 | 731 | -8.63% | 2,300 | 23億1162万 | -20.37% | - | 0.25 |
| 03/17 | 771 | 805 | 746 | 800 | -3.38% | 9,400 | 25億2981万 | -13.89% | - | 0.27 |
| 03/16 | 828 | 828 | 828 | 828 | +7.53% | 100 | 26億1836万 | -11.63% | - | 0.28 |
| 03/13 | 840 | 842 | 770 | 770 | -9.94% | 13,300 | 24億3495万 | -18.35% | - | 0.26 |
| 03/12 | 877 | 877 | 855 | 855 | -4.15% | 3,500 | 27億374万 | -10.19% | - | 0.29 |
| 03/11 | 892 | 892 | 892 | 892 | +1.48% | 300 | 28億2074万 | -6.89% | - | 0.3 |
| 03/10 | 888 | 888 | 865 | 879 | -1.01% | 18,000 | 27億7963万 | -8.63% | - | 0.3 |
| 03/09 | 892 | 896 | 880 | 888 | -2.42% | 6,900 | 28億809万 | -8.26% | - | 0.3 |
| 03/06 | 918 | 921 | 903 | 910 | -0.55% | 4,800 | 28億7766万 | -6.38% | - | 0.31 |
| 03/05 | 935 | 935 | 915 | 915 | +0.99% | 1,800 | 28億9348万 | -6.25% | - | 0.31 |
| 03/04 | 909 | 909 | 905 | 906 | +1.57% | 600 | 28億6502万 | -7.46% | - | 0.31 |
| 03/03 | 940 | 949 | 885 | 892 | -6.11% | 8,800 | 28億2074万 | -9.16% | - | 0.3 |
| 03/02 | 930 | 950 | 930 | 950 | +1.6% | 1,300 | 30億416万 | -3.65% | - | 0.32 |
| 02/28 | 940 | 945 | 930 | 935 | -1.68% | 5,200 | 29億5672万 | -5.27% | - | 0.32 |
| 02/27 | 985 | 985 | 940 | 951 | -0.42% | 2,600 | 30億732万 | -3.84% | - | 0.32 |
| 02/26 | 970 | 970 | 955 | 955 | -1.55% | 400 | 30億1997万 | -3.44% | - | 0.32 |
| 02/21 | 973 | 973 | 970 | 970 | 0% | 700 | 30億6740万 | -2.02% | - | 0.33 |
| 02/20 | 980 | 980 | 970 | 970 | -1.02% | 2,100 | 30億6740万 | -2.02% | - | 0.33 |
| 02/19 | 977 | 985 | 977 | 980 | -0.2% | 1,300 | 30億9902万 | -1.01% | - | 0.33 |
| 02/18 | 980 | 990 | 980 | 982 | -1.31% | 1,400 | 31億535万 | -0.81% | - | 0.33 |
| 02/17 | 984 | 995 | 980 | 995 | -1.87% | 1,100 | 31億4646万 | +0.61% | - | 0.34 |
| 02/12 | 1,000 | 1,014 | 1,000 | 1,014 | +1.5% | 900 | 32億654万 | +2.63% | - | 0.34 |
| 02/10 | 990 | 999 | 980 | 999 | +0.3% | 1,500 | 31億5911万 | +1.22% | - | 0.34 |
| 02/07 | 997 | 1,008 | 996 | 996 | -0.3% | 600 | 31億4962万 | +1.01% | - | 0.34 |
| 02/06 | 1,000 | 1,000 | 999 | 999 | -0.1% | 200 | 31億5911万 | +1.52% | - | 0.34 |
| 02/03 | 980 | 1,000 | 974 | 1,000 | +0.3% | 1,000 | 31億6227万 | +1.83% | - | 0.34 |
| 01/31 | 980 | 997 | 979 | 997 | +1.22% | 3,800 | 31億5278万 | +1.63% | - | 0.34 |
| 01/30 | 999 | 999 | 985 | 985 | 0% | 900 | 31億1483万 | +0.61% | - | 0.33 |
| 01/29 | 998 | 998 | 985 | 985 | -1.3% | 2,300 | 31億1483万 | +0.72% | - | 0.33 |
| 01/28 | 1,005 | 1,009 | 998 | 998 | -0.7% | 1,400 | 31億5594万 | +2.15% | - | 0.34 |
| 01/27 | 1,019 | 1,024 | 1,005 | 1,005 | -1.37% | 4,400 | 31億7808万 | +3.08% | - | 0.34 |
| 01/24 | 1,000 | 1,019 | 1,000 | 1,019 | +2% | 1,300 | 32億2235万 | +4.73% | - | 0.34 |
| 01/23 | 999 | 1,003 | 996 | 999 | +0.6% | 1,900 | 31億5911万 | +2.99% | - | 0.34 |
| 01/22 | 987 | 993 | 987 | 993 | +0.51% | 2,900 | 31億4013万 | +2.58% | - | 0.34 |
| 01/21 | 996 | 996 | 988 | 988 | -0.6% | 1,200 | 31億2432万 | +2.17% | - | 0.33 |
| 01/20 | 986 | 1,000 | 986 | 994 | +0.91% | 5,400 | 31億4330万 | +3.01% | - | 0.34 |
| 01/17 | 983 | 985 | 977 | 985 | +0.2% | 2,200 | 31億1483万 | +2.18% | - | 0.33 |
| 01/16 | 980 | 984 | 972 | 983 | +0.61% | 1,900 | 31億851万 | +2.18% | - | 0.33 |
| 01/15 | 978 | 980 | 970 | 977 | +0.83% | 1,700 | 30億8954万 | +1.66% | - | 0.33 |
| 01/14 | 969 | 969 | 969 | 969 | 0% | 300 | 30億6424万 | +0.94% | - | 0.33 |
| 01/10 | 970 | 980 | 969 | 969 | -0.31% | 300 | 30億6424万 | +1.04% | - | 0.33 |
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 | 2,800 280 4/3 | 2,070 207 6/13 | 29,800 298,000 6/16 | - | - | +7.57% 12/25 | -13.57% 6/13 |
| 2008年 3月期 | 2,560 256 8/6 | 1,540 154 1/22 | 16,900 169,000 11/30 | - | - | +6.03% 3/26 | -14.71% 1/22 |
| 2009年 3月期 | 1,850 185 6/5 | 900 90 3/26 | 29,900 299,000 10/21 | - | - | +6.02% 6/5 | -29.26% 10/8 |
| 2010年 3月期 | 1,330 133 3/24 133 3/23 | 900 90 4/30 | 60,200 602,000 5/1 | - | - | +19.2% 5/13 | -6.79% 10/6 |
| 2011年 3月期 | 1,300 130 2/22 130 2/21 | 1,020 102 3/16 102 3/15 | 13,000 130,000 4/2 | 41億1095万 | 32億2551万 | +7.45% 1/19 | -18.63% 3/15 |
| 2012年 3月期 | 1,390 139 2/23 | 830 83 12/27 | 26,400 264,000 2/27 | 43億9556万 | 26億2468万 | +24.95% 2/23 | -8.42% 4/17 |
| 2013年 3月期 | 1,160 116 5/8 | 830 83 11/15 83 11/8 他4件 | 19,100 191,000 3/6 | 36億6823万 | 26億2468万 | +9.15% 1/31 | -14.95% 5/15 |
| 2014年 3月期 | 1,690 169 9/18 169 9/17 | 930 93 6/7 | 396,500 3,965,000 9/17 | 53億4424万 | 29億4091万 | +61.88% 9/17 | -9.87% 6/7 |
| 2015年 3月期 | 1,870 187 2/23 187 11/27 | 1,070 107 5/20 | 236,600 2,366,000 2/23 | 59億1345万 | 33億8363万 | +20.15% 11/27 | -10.13% 5/21 |
| 2016年 3月期 | 1,680 168 4/24 168 4/23 | 1,020 102 2/12 | 42,800 428,000 2/12 | 53億1262万 | 32億2551万 | +7.23% 3/14 | -22.17% 8/25 |
| 2017年 3月期 | 1,310 131 3/21 | 1,010 101 7/11 101 6/24 | 52,200 522,000 1/26 | 41億4257万 | 31億9389万 | +5.7% 10/25 | -8.74% 6/17 |
| 2018年 3月期 | 1,370 137 6/21 | 1,150 115 4/12 | 143,500 1,435,000 6/21 | 43億3231万 | 36億3661万 | +6.08% 6/21 | -4.07% 2/15 |
| 2019年 3月期 | 1,236 5/7 | 860 12/25 | 35,700 12/25 | 39億857万 | 27億1955万 | +4.11% 2/20 | -15.51% 12/25 |
| 2020年 3月期 | 1,024 1/27 | 715 3/19 | 18,000 3/10 | 32億3816万 | 22億6102万 | +38.58% 4/2 | -20.41% 3/18 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 27%（1.27倍）
- 1985/12/23 vs 1984/12/28
- 76%（1.76倍）
- 1986/12/27 vs 1985/12/23
- 8%（1.08倍）
- 1987/12/28 vs 1986/12/27
- 53%（1.53倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 92%（1.92倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/27 vs 1990/12/28
- -48%（0.52倍）
- 1992/12/29 vs 1991/12/27
- -34%（0.66倍）
- 1993/12/29 vs 1992/12/29
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/29
- 31%（1.31倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/28 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/28
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/26 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/26
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）