株価チャート
株価
8/28
- 前日 (8/27)
- 558
- 始値
- 558
- 高値
- 559
- 安値
- 557
- 終値 -0.18%
- 557
- 出来高 +449.12%
- 1,967,500
乖離率
- 株価（5日）
移動平均値 - -0.18%
558 - 株価（25日）
移動平均値 - -0.18%
558 - 出来高（5日）
移動平均値 - +216.71%
621,240
2019/04/01～2019/08/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 08/28 | 558 | 559 | 557 | 557 | -0.18% | 1,967,500 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 08/27 | 557 | 558 | 557 | 558 | +0.18% | 358,300 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 08/26 | 558 | 558 | 557 | 557 | -0.18% | 254,600 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 08/23 | 557 | 559 | 557 | 558 | -0.18% | 382,800 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 08/22 | 557 | 559 | 557 | 559 | 0% | 143,000 | 1893億5155万 | +0.36% | 43.37 | 4.6 |
| 08/21 | 558 | 559 | 557 | 559 | 0% | 325,300 | 1893億5155万 | +0.36% | 43.37 | 4.6 |
| 08/20 | 559 | 559 | 558 | 559 | 0% | 150,700 | 1893億5155万 | +0.36% | 43.37 | 4.6 |
| 08/19 | 557 | 559 | 557 | 559 | +0.18% | 274,800 | 1893億5155万 | +0.36% | 43.37 | 4.6 |
| 08/16 | 557 | 558 | 557 | 558 | 0% | 433,700 | 1890億1282万 | +0.18% | 43.3 | 4.59 |
| 08/15 | 558 | 559 | 557 | 558 | +0.18% | 507,800 | 1890億1282万 | +0.18% | 43.3 | 4.59 |
| 08/14 | 557 | 559 | 557 | 557 | -0.18% | 847,500 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 08/13 | 558 | 558 | 557 | 558 | +0.18% | 866,900 | 1890億1282万 | +0.18% | 43.3 | 4.59 |
| 08/09 | 558 | 558 | 557 | 557 | 0% | 526,700 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 08/08 | 558 | 559 | 557 | 557 | 0% | 301,400 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 08/07 | 557 | 558 | 557 | 557 | 0% | 172,500 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 08/06 | 558 | 558 | 557 | 557 | 0% | 667,900 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 08/05 | 558 | 558 | 557 | 557 | 0% | 176,100 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 08/02 | 558 | 558 | 557 | 557 | 0% | 253,300 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 08/01 | 557 | 558 | 557 | 557 | 0% | 803,400 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 07/31 | 557 | 558 | 557 | 557 | 0% | 263,400 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 07/30 | 557 | 558 | 557 | 557 | 0% | 248,800 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 07/29 | 557 | 558 | 557 | 557 | -0.18% | 428,800 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 07/26 | 557 | 558 | 557 | 558 | +0.18% | 561,200 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 07/25 | 558 | 559 | 557 | 557 | 0% | 511,700 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 07/24 | 557 | 558 | 557 | 557 | 0% | 342,200 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 07/23 | 557 | 558 | 557 | 557 | 0% | 214,300 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 07/22 | 558 | 558 | 557 | 557 | 0% | 160,900 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 07/19 | 558 | 559 | 557 | 557 | 0% | 113,000 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 07/18 | 558 | 559 | 557 | 557 | -0.18% | 164,600 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 07/17 | 558 | 559 | 557 | 558 | 0% | 287,600 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 07/16 | 558 | 559 | 557 | 558 | +0.18% | 264,100 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 07/12 | 558 | 558 | 557 | 557 | 0% | 461,700 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 07/11 | 557 | 559 | 557 | 557 | 0% | 415,300 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 07/10 | 558 | 559 | 557 | 557 | 0% | 442,700 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 07/09 | 558 | 559 | 557 | 557 | -0.18% | 276,500 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 07/08 | 558 | 559 | 558 | 558 | -0.18% | 123,400 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 07/05 | 558 | 559 | 558 | 559 | +0.18% | 137,500 | 1893億5155万 | +0.18% | 43.37 | 4.6 |
| 07/04 | 557 | 559 | 557 | 558 | +0.18% | 516,000 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 07/03 | 557 | 558 | 557 | 557 | 0% | 1,127,900 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 07/02 | 558 | 558 | 557 | 557 | -0.18% | 125,000 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 07/01 | 558 | 558 | 557 | 558 | 0% | 244,400 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 06/28 | 557 | 558 | 556 | 558 | +0.54% | 1,810,400 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 06/27 | 558 | 559 | 555 | 555 | -0.54% | 7,787,700 | 1879億9662万 | -0.54% | 43.06 | 4.57 |
| 06/26 | 558 | 559 | 558 | 558 | 0% | 251,700 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 06/25 | 559 | 559 | 558 | 558 | 0% | 157,300 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 06/24 | 561 | 562 | 558 | 558 | -0.53% | 725,500 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 06/21 | 559 | 563 | 559 | 561 | +0.18% | 1,807,100 | 1900億2902万 | +0.54% | 43.53 | 4.62 |
| 06/20 | 560 | 565 | 559 | 560 | 0% | 1,461,600 | 1896億9029万 | +0.36% | 43.45 | 4.61 |
| 06/19 | 558 | 561 | 557 | 560 | +0.54% | 924,000 | 1896億9029万 | +0.36% | 43.45 | 4.61 |
| 06/18 | 557 | 561 | 557 | 557 | 0% | 1,224,500 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 06/17 | 557 | 558 | 556 | 557 | 0% | 794,000 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 06/14 | 557 | 559 | 556 | 557 | +0.18% | 1,210,400 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 06/13 | 557 | 557 | 556 | 556 | 0% | 1,413,200 | 1883億3536万 | -0.36% | 43.14 | 4.58 |
| 06/12 | 557 | 558 | 556 | 556 | -0.54% | 694,400 | 1883億3536万 | -0.36% | 43.14 | 4.58 |
| 06/11 | 558 | 559 | 557 | 559 | +0.36% | 1,260,300 | 1893億5155万 | +0.18% | 43.37 | 4.6 |
| 06/10 | 558 | 558 | 557 | 557 | -0.18% | 4,348,800 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 06/07 | 558 | 559 | 557 | 558 | 0% | 1,775,300 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 06/06 | 559 | 559 | 557 | 558 | 0% | 3,972,600 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 06/05 | 558 | 559 | 557 | 558 | +0.18% | 2,482,000 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 06/04 | 557 | 558 | 557 | 557 | 0% | 567,500 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 06/03 | 558 | 558 | 557 | 557 | -0.18% | 1,202,300 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 05/31 | 558 | 559 | 557 | 558 | 0% | 895,600 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 05/30 | 558 | 559 | 557 | 558 | 0% | 646,400 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 05/29 | 558 | 559 | 557 | 558 | +0.18% | 1,012,800 | 1890億1282万 | +0.18% | 43.3 | 4.59 |
| 05/28 | 558 | 559 | 557 | 557 | -0.18% | 1,309,200 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 05/27 | 558 | 559 | 557 | 558 | 0% | 3,288,800 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 05/24 | 558 | 559 | 558 | 558 | 0% | 334,700 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 05/23 | 558 | 559 | 558 | 558 | 0% | 524,900 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 05/22 | 558 | 559 | 557 | 558 | 0% | 3,255,100 | 1890億1282万 | +0.18% | 43.3 | 4.59 |
| 05/21 | 558 | 558 | 557 | 558 | 0% | 841,400 | 1890億1282万 | +0.18% | 43.3 | 4.59 |
| 05/20 | 557 | 558 | 557 | 558 | 0% | 809,100 | 1890億1282万 | +0.18% | 43.3 | 4.59 |
| 05/17 | 558 | 558 | 557 | 558 | 0% | 1,000,000 | 1890億1282万 | +0.18% | 43.3 | 4.59 |
| 05/16 | 558 | 558 | 557 | 558 | 0% | 1,366,900 | 1890億1282万 | +0.18% | 43.3 | 4.59 |
| 05/15 | 558 | 558 | 557 | 558 | 0% | 961,800 | 1890億1282万 | +0.18% | 43.3 | 4.59 |
| 05/14 | 558 | 558 | 557 | 558 | +0.18% | 2,719,900 | 1890億1282万 | +0.18% | 43.3 | 4.59 |
| 05/13 | 557 | 558 | 557 | 557 | 0% | 902,700 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 05/10 | 558 | 558 | 557 | 557 | 0% | 895,100 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 05/09 | 558 | 558 | 557 | 557 | -0.18% | 960,900 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 05/08 | 558 | 558 | 557 | 558 | +0.18% | 506,000 | 1890億1282万 | +0.18% | 43.3 | 4.59 |
| 05/07 | 558 | 558 | 557 | 557 | 0% | 685,500 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 04/26 | 558 | 558 | 557 | 557 | 0% | 824,200 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 04/25 | 557 | 558 | 557 | 557 | 0% | 835,500 | 1886億7409万 | 0% | 43.22 | 4.59 |
| 04/24 | 557 | 558 | 557 | 557 | 0% | 1,169,300 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 04/23 | 557 | 558 | 557 | 557 | 0% | 1,202,100 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 04/22 | 557 | 558 | 557 | 557 | 0% | 798,800 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 04/19 | 557 | 558 | 557 | 557 | 0% | 334,900 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 04/18 | 557 | 558 | 557 | 557 | 0% | 1,213,400 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 04/17 | 557 | 558 | 557 | 557 | -0.18% | 411,300 | 1886億7409万 | -0.18% | 43.22 | 4.59 |
| 04/16 | 557 | 558 | 557 | 558 | 0% | 407,900 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 04/15 | 558 | 558 | 557 | 558 | 0% | 401,100 | 1890億1282万 | 0% | 43.3 | 4.59 |
| 04/12 | 558 | 558 | 557 | 558 | 0% | 751,200 | 1890億1282万 | -0.18% | 43.3 | 4.59 |
| 04/11 | 558 | 558 | 557 | 558 | +0.18% | 625,700 | 1890億1282万 | -0.18% | 43.3 | 4.59 |
| 04/10 | 557 | 558 | 557 | 557 | -0.18% | 494,700 | 1886億7409万 | -0.36% | 43.22 | 4.59 |
| 04/09 | 558 | 558 | 557 | 558 | 0% | 292,100 | 1890億1282万 | -0.18% | 43.3 | 4.59 |
| 04/08 | 557 | 558 | 557 | 558 | +0.18% | 343,200 | 1890億1282万 | -0.18% | 43.3 | 4.59 |
| 04/05 | 557 | 558 | 557 | 557 | +0.18% | 1,934,300 | 1886億7409万 | -0.36% | 43.22 | 4.59 |
| 04/04 | 557 | 558 | 556 | 556 | 0% | 5,850,200 | 1883億3536万 | -0.54% | 43.14 | 4.58 |
| 04/03 | 557 | 558 | 556 | 556 | -0.18% | 3,490,900 | 1883億3536万 | -0.71% | 43.14 | 4.58 |
| 04/02 | 557 | 557 | 556 | 557 | +0.18% | 3,065,000 | 1886億7409万 | -0.54% | 43.22 | 4.59 |
| 04/01 | 556 | 557 | 556 | 556 | 0% | 595,400 | 1883億3536万 | -0.71% | 43.14 | 4.58 |
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 | 790 316,000 4/5 316,000 4/3 | 415 166,000 7/27 | 36,788,000 91,970 8/29 | - | - | +22.75% 8/23 | -20.26% 6/8 |
| 2008年 3月期 | 540 216,000 4/11 | 249 99,500 1/22 | 12,299,600 30,749 10/9 | - | - | +29.4% 10/9 | -27.79% 1/22 |
| 2009年 3月期 | 383 153,000 6/2 153,000 5/16 | 162 64,800 10/10 | 7,719,200 19,298 10/24 | - | - | +35.32% 11/7 | -20.01% 9/18 |
| 2010年 3月期 | 329 131,500 7/7 | 198 79,100 11/27 | 5,894,000 14,735 2/19 | - | - | +13.49% 1/6 | -13.28% 11/25 |
| 2011年 3月期 | 253 505 4/2 | 112 223 3/15 | 5,867,400 2,933,700 1/25 | 985億4438万 | 435億1564万 | +18.25% 12/15 | -29.42% 3/15 |
| 2012年 3月期 | 162 323 3/27 323 3/15 | 100 201 9/15 200 9/14 | 3,106,800 1,553,400 7/4 | 630億2938万 | 390億2748万 | +17.99% 2/23 | -14.82% 5/7 |
| 2013年 3月期 | 298 594 3/25 595 3/21 | 101 202 6/4 | 7,031,800 3,515,900 1/31 | 1161億675万 | 394億1775万 | +37.86% 1/4 | -15.9% 5/11 |
| 2014年 3月期 | 406 811 4/24 | 217 434 9/2 | 13,115,400 6,557,700 4/17 | 1582億5643万 | 846億8963万 | +16.03% 9/19 | -23.41% 6/7 |
| 2015年 3月期 | 426 852 3/23 | 202 404 5/21 | 12,042,800 6,021,400 4/25 | 1500億4798万 | 711億4951万 | +18.05% 11/4 | -7.91% 5/19 |
| 2016年 3月期 | 473 945 4/28 | 292 2/12 | 10,343,600 5,171,800 4/27 | 1664億2645万 | 1028億4978万 | +9.58% 3/15 | -15.07% 8/25 |
| 2017年 3月期 | 420 12/27 | 300 11/9 | 2,405,000 12/8 | 1422億6771万 | 1016億1979万 | +15.58% 12/8 | -10.31% 6/16 |
| 2018年 3月期 | 411 1/25 | 316 9/11 | 6,067,500 1/25 | 1392億1912万 | 1070億3952万 | +10.21% 4/25 | -7.03% 9/11 |
| 2019年 3月期 | 562 3/22 3/20 他20件 | 349 12/25 | 15,809,000 2/13 | 1903億6775万 | 1182億1770万 | +39.12% 1/25 | -13.02% 12/25 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -38%（0.62倍）
- 2012/12/28 vs 2011/12/30
- 73%（1.73倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）