株価チャート
株価
9/25
- 前日 (9/21)
- 149
- 始値
- 149
- 高値
- 149
- 安値
- 149
- 終値 ±0%
- 149
- 出来高 +747.83%
- 195,000
乖離率
- 株価(5日)
移動平均値 - 0%
149 - 株価(25日)
移動平均値 - 0%
149 - 出来高(5日)
移動平均値 - +206.6%
63,600
2018/05/02~2018/09/25
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 | ||||||||||
09/25 | 149 | 149 | 149 | 149 | 0% | 195,000 | 60億8435万 | 0% | 65.56 | 1.08 |
09/21 | 149 | 149 | 149 | 149 | 0% | 23,000 | 60億8435万 | 0% | 65.56 | 1.08 |
09/20 | 149 | 150 | 149 | 149 | 0% | 14,000 | 60億8435万 | 0% | 65.56 | 1.08 |
09/19 | 149 | 149 | 149 | 149 | -0.67% | 74,000 | 60億8435万 | 0% | 65.56 | 1.08 |
09/18 | 149 | 150 | 149 | 150 | +0.67% | 12,000 | 61億2519万 | +0.67% | 66 | 1.09 |
09/14 | 149 | 149 | 149 | 149 | 0% | 98,000 | 60億8435万 | 0% | 65.56 | 1.08 |
09/13 | 149 | 149 | 149 | 149 | 0% | 8,000 | 60億8435万 | 0% | 65.56 | 1.08 |
09/12 | 149 | 149 | 149 | 149 | 0% | 79,000 | 60億8435万 | 0% | 65.56 | 1.08 |
09/11 | 149 | 149 | 149 | 149 | 0% | 1,000 | 60億8435万 | 0% | 65.56 | 1.08 |
09/10 | 150 | 150 | 149 | 149 | 0% | 29,000 | 60億8435万 | 0% | 65.56 | 1.08 |
09/07 | 149 | 149 | 149 | 149 | 0% | 20,000 | 60億8435万 | 0% | 65.56 | 1.08 |
09/06 | 149 | 149 | 149 | 149 | 0% | 17,000 | 60億8435万 | 0% | 65.56 | 1.08 |
09/05 | 149 | 149 | 149 | 149 | 0% | 48,000 | 60億8435万 | 0% | 65.56 | 1.08 |
09/04 | 149 | 149 | 149 | 149 | 0% | 11,000 | 60億8435万 | 0% | 65.56 | 1.08 |
09/03 | 149 | 149 | 149 | 149 | 0% | 22,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/31 | 149 | 149 | 149 | 149 | 0% | 31,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/30 | 150 | 150 | 149 | 149 | 0% | 59,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/29 | 149 | 149 | 149 | 149 | -0.67% | 122,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/28 | 149 | 150 | 149 | 150 | +0.67% | 258,000 | 61億2519万 | +0.67% | 66 | 1.09 |
08/27 | 149 | 149 | 149 | 149 | 0% | 17,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/24 | 149 | 149 | 149 | 149 | -0.67% | 7,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/23 | 149 | 150 | 149 | 150 | +0.67% | 16,000 | 61億2519万 | +0.67% | 66 | 1.09 |
08/22 | 149 | 150 | 149 | 149 | 0% | 3,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/21 | 149 | 150 | 149 | 149 | -0.67% | 5,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/20 | 149 | 150 | 149 | 150 | 0% | 6,000 | 61億2519万 | +0.67% | 66 | 1.09 |
08/17 | 149 | 150 | 149 | 150 | +0.67% | 11,000 | 61億2519万 | +0.67% | 66 | 1.09 |
08/16 | 149 | 149 | 149 | 149 | -0.67% | 7,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/15 | 149 | 150 | 149 | 150 | 0% | 24,000 | 61億2519万 | +0.67% | 66 | 1.09 |
08/14 | 149 | 150 | 149 | 150 | 0% | 22,000 | 61億2519万 | +0.67% | 66 | 1.09 |
08/13 | 149 | 150 | 149 | 150 | +0.67% | 7,000 | 61億2519万 | +0.67% | 66 | 1.09 |
08/10 | 149 | 150 | 149 | 149 | -0.67% | 6,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/09 | 149 | 150 | 149 | 150 | +0.67% | 4,000 | 61億2519万 | +0.67% | 66 | 1.09 |
08/08 | 150 | 150 | 149 | 149 | 0% | 90,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/07 | 150 | 150 | 149 | 149 | -0.67% | 39,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/06 | 150 | 150 | 150 | 150 | +0.67% | 6,000 | 61億2519万 | +0.67% | 66 | 1.09 |
08/03 | 149 | 149 | 149 | 149 | 0% | 2,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/02 | 150 | 150 | 149 | 149 | 0% | 15,000 | 60億8435万 | 0% | 65.56 | 1.08 |
08/01 | 149 | 149 | 149 | 149 | 0% | 9,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/31 | 150 | 150 | 149 | 149 | 0% | 64,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/30 | 149 | 149 | 149 | 149 | -0.67% | 447,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/27 | 149 | 150 | 149 | 150 | +0.67% | 20,000 | 61億2519万 | +0.67% | 66 | 1.09 |
07/26 | 149 | 150 | 149 | 149 | 0% | 56,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/25 | 149 | 150 | 149 | 149 | 0% | 15,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/24 | 150 | 150 | 149 | 149 | 0% | 29,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/23 | 149 | 150 | 149 | 149 | 0% | 50,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/20 | 150 | 150 | 149 | 149 | 0% | 19,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/19 | 149 | 150 | 149 | 149 | 0% | 13,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/18 | 149 | 150 | 149 | 149 | 0% | 14,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/17 | 149 | 150 | 149 | 149 | -0.67% | 15,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/13 | 149 | 150 | 149 | 150 | +0.67% | 9,000 | 61億2519万 | +0.67% | 66 | 1.09 |
07/12 | 149 | 150 | 149 | 149 | 0% | 31,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/11 | 149 | 150 | 149 | 149 | 0% | 25,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/10 | 149 | 149 | 149 | 149 | 0% | 20,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/09 | 150 | 150 | 149 | 149 | -0.67% | 70,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/06 | 149 | 150 | 149 | 150 | +0.67% | 11,000 | 61億2519万 | +0.67% | 66 | 1.09 |
07/05 | 150 | 150 | 149 | 149 | -0.67% | 13,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/04 | 149 | 150 | 149 | 150 | +0.67% | 28,000 | 61億2519万 | +0.67% | 66 | 1.09 |
07/03 | 149 | 149 | 149 | 149 | 0% | 11,000 | 60億8435万 | 0% | 65.56 | 1.08 |
07/02 | 150 | 150 | 149 | 149 | 0% | 7,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/29 | 149 | 149 | 149 | 149 | -0.67% | 19,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/28 | 150 | 150 | 149 | 150 | +0.67% | 34,000 | 61億2519万 | +0.67% | 66 | 1.09 |
06/27 | 149 | 149 | 149 | 149 | 0% | 9,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/26 | 149 | 150 | 149 | 149 | 0% | 160,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/25 | 149 | 150 | 149 | 149 | 0% | 10,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/22 | 149 | 149 | 149 | 149 | 0% | 30,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/21 | 150 | 150 | 149 | 149 | 0% | 10,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/20 | 150 | 150 | 149 | 149 | 0% | 75,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/19 | 149 | 149 | 149 | 149 | 0% | 24,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/18 | 149 | 149 | 149 | 149 | 0% | 81,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/15 | 149 | 149 | 149 | 149 | 0% | 125,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/14 | 149 | 150 | 149 | 149 | 0% | 113,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/13 | 149 | 149 | 149 | 149 | 0% | 73,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/12 | 149 | 150 | 149 | 149 | 0% | 124,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/11 | 149 | 149 | 149 | 149 | 0% | 140,000 | 60億8435万 | 0% | 65.56 | 1.08 |
06/08 | 150 | 150 | 149 | 149 | 0% | 116,000 | 60億8435万 | +0.68% | 65.56 | 1.08 |
06/07 | 149 | 149 | 149 | 149 | 0% | 107,000 | 60億8435万 | +1.36% | 65.56 | 1.08 |
06/06 | 149 | 150 | 149 | 149 | 0% | 109,000 | 60億8435万 | +2.76% | 65.56 | 1.08 |
06/05 | 149 | 150 | 149 | 149 | 0% | 203,000 | 60億8435万 | +3.47% | 65.56 | 1.08 |
06/04 | 149 | 150 | 149 | 149 | 0% | 92,000 | 60億8435万 | +4.2% | 65.56 | 1.08 |
06/01 | 149 | 150 | 149 | 149 | 0% | 136,000 | 60億8435万 | +4.93% | 65.56 | 1.08 |
05/31 | 149 | 150 | 149 | 149 | 0% | 364,000 | 60億8435万 | +5.67% | 65.56 | 1.08 |
05/30 | 149 | 150 | 149 | 149 | 0% | 98,000 | 60億8435万 | +6.43% | 65.56 | 1.08 |
05/29 | 150 | 150 | 149 | 149 | 0% | 136,000 | 60億8435万 | +7.19% | 65.56 | 1.08 |
05/28 | 150 | 150 | 149 | 149 | 0% | 296,000 | 60億8435万 | +8.76% | 65.56 | 1.08 |
05/25 | 149 | 150 | 149 | 149 | 0% | 105,000 | 60億8435万 | +9.56% | 65.56 | 1.08 |
05/24 | 149 | 150 | 149 | 149 | 0% | 182,000 | 60億8435万 | +10.37% | 65.56 | 1.08 |
05/23 | 149 | 149 | 149 | 149 | 0% | 141,000 | 60億8435万 | +11.19% | 65.56 | 1.08 |
05/22 | 149 | 150 | 149 | 149 | 0% | 138,000 | 60億8435万 | +12.03% | 65.56 | 1.08 |
05/21 | 150 | 150 | 149 | 149 | 0% | 258,000 | 60億8435万 | +12.88% | 65.56 | 1.08 |
05/18 | 149 | 150 | 149 | 149 | 0% | 155,000 | 60億8435万 | +13.74% | 65.56 | 1.08 |
05/17 | 150 | 150 | 149 | 149 | 0% | 202,000 | 60億8435万 | +14.62% | 65.56 | 1.08 |
05/16 | 149 | 150 | 149 | 149 | 0% | 553,000 | 60億8435万 | +15.5% | 65.56 | 1.08 |
05/15 | 149 | 149 | 149 | 149 | 0% | 669,000 | 60億8435万 | +16.41% | 65.56 | 1.08 |
05/14 | 149 | 150 | 149 | 149 | 0% | 863,000 | 60億8435万 | +18.25% | 65.56 | 1.08 |
05/11 | 149 | 150 | 149 | 149 | 0% | 752,000 | 60億8435万 | +19.2% | 65.56 | 1.08 |
05/10 | 149 | 150 | 149 | 149 | 0% | 823,000 | 60億8435万 | +20.16% | 65.56 | 1.08 |
05/09 | 149 | 150 | 149 | 149 | 0% | 1,442,000 | 60億8435万 | +21.14% | 65.56 | 1.08 |
05/08 | 150 | 150 | 149 | 149 | +25.21% | 3,293,000 | 60億8435万 | +22.13% | 65.56 | 1.08 |
05/07 | 120 | 120 | 118 | 119 | -0.83% | 85,000 | 48億5931万 | -1.65% | 52.36 | 0.87 |
05/02 | 120 | 120 | 119 | 120 | 0% | 56,000 | 49億15万 | -0.83% | 52.8 | 0.87 |
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 | |
2009年 2月期 | 225 9/29 | 71 9/8 | 5,409,000 10/7 | - | - | +97.28% 9/26 | -20.01% 9/5 |
2010年 2月期 | 208 9/24 | 99 3/2 | 6,831,000 5/11 | - | - | +18.41% 5/11 | -24.33% 11/20 |
2011年 2月期 | 174 6/16 | 104 10/26 5/27 | 4,639,000 6/16 | 71億522万 | 42億4679万 | +25.45% 6/2 | -29.36% 3/15 |
2012年 2月期 | 184 2/23 | 68 11/30 11/29 他3件 | 8,358,000 2/23 | 75億1356万 | 27億7675万 | +54.84% 2/22 | -13.01% 10/5 |
2013年 2月期 | 178 8/17 | 90 5/15 | 10,768,000 3/5 | 72億6856万 | 36億7511万 | +40.21% 8/16 | -23.32% 5/15 |
2014年 2月期 | 143 1/7 | 92 2/4 | 4,710,000 1/7 | 58億3934万 | 37億5678万 | +9.99% 1/7 | -14.69% 6/7 |
2015年 2月期 | 118 7/8 | 90 5/21 | 2,284,000 7/8 | 48億1848万 | 36億7511万 | +20.88% 3/6 | -6.72% 10/21 |
2016年 2月期 | 324 6/23 | 78 2/12 | 33,512,000 6/19 | 132億3041万 | 31億8509万 | +128.29% 6/22 | -25.48% 8/25 |
2017年 2月期 | 206 9/28 | 73 6/24 | 19,889,000 9/28 | 84億1192万 | 29億8092万 | +91.93% 9/27 | -15.79% 11/9 |
2018年 2月期 | 170 1/23 | 111 9/8 | 25,609,000 1/23 | 69億4188万 | 45億3264万 | +20.58% 1/23 | -10.66% 4/13 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- 22%(1.22倍)
- 1987/12/26 vs 1986/12/27
- 4%(1.04倍)
- 1988/12/28 vs 1987/12/26
- -2%(0.98倍)
- 1989/12/28 vs 1988/12/28
- 13%(1.13倍)
- 1990/12/27 vs 1989/12/28
- -24%(0.76倍)
- 1991/12/30 vs 1990/12/27
- 11%(1.11倍)
- 1992/12/30 vs 1991/12/30
- -42%(0.58倍)
- 1993/12/29 vs 1992/12/30
- 34%(1.34倍)
- 1994/12/30 vs 1993/12/29
- -13%(0.87倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -44%(0.56倍)
- 1998/12/30 vs 1997/12/30
- -27%(0.73倍)
- 1999/12/30 vs 1998/12/30
- -19%(0.81倍)
- 2000/12/28 vs 1999/12/30
- 47%(1.47倍)
- 2001/12/28 vs 2000/12/28
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- 1%(1.01倍)
- 2005/12/30 vs 2004/12/30
- 13%(1.13倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -62%(0.38倍)
- 2008/12/30 vs 2007/12/28
- 21%(1.21倍)
- 2009/12/30 vs 2008/12/30
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- 51%(1.51倍)
- 2013/12/30 vs 2012/12/28
- -15%(0.85倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)