株価チャート
株価
1/21
- 前日 (1/18)
- 2,963
- 始値
- 2,960
- 高値
- 2,963
- 安値
- 2,960
- 終値 ±0%
- 2,963
- 出来高 +43.61%
- 46,100
乖離率
- 株価(5日)
移動平均値 - +0.1%
2,960 - 株価(25日)
移動平均値 - +0.27%
2,955 - 出来高(5日)
移動平均値 - -15.78%
54,740
2018/08/21~2019/01/21
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 | ||||||||||
01/21 | 2,960 | 2,963 | 2,960 | 2,963 | 0% | 46,100 | 2499億4171万 | +0.27% | 16.93 | 1.37 |
01/18 | 2,958 | 2,967 | 2,958 | 2,963 | -0.07% | 32,100 | 2499億4171万 | +0.27% | 16.93 | 1.37 |
01/17 | 2,955 | 2,968 | 2,955 | 2,965 | +0.37% | 57,100 | 2501億1041万 | +0.34% | 16.94 | 1.37 |
01/16 | 2,955 | 2,957 | 2,953 | 2,954 | -0.03% | 78,300 | 2491億8252万 | -0.03% | 16.88 | 1.37 |
01/15 | 2,953 | 2,955 | 2,953 | 2,955 | +0.03% | 60,100 | 2492億6687万 | -0.03% | 16.89 | 1.37 |
01/11 | 2,952 | 2,956 | 2,952 | 2,954 | +0.07% | 42,700 | 2491億8252万 | -0.07% | 16.88 | 1.37 |
01/10 | 2,952 | 2,956 | 2,951 | 2,952 | +0.03% | 35,800 | 2490億1381万 | -0.17% | 16.87 | 1.37 |
01/09 | 2,950 | 2,957 | 2,950 | 2,951 | +0.07% | 207,400 | 2489億2945万 | -0.24% | 16.86 | 1.37 |
01/08 | 2,951 | 2,954 | 2,949 | 2,949 | -0.03% | 269,000 | 2487億6075万 | -0.3% | 16.85 | 1.37 |
01/07 | 2,953 | 2,957 | 2,950 | 2,950 | 0% | 118,900 | 2488億4510万 | -0.3% | 16.86 | 1.37 |
01/04 | 2,951 | 2,964 | 2,950 | 2,950 | -0.2% | 162,000 | 2488億4510万 | -0.34% | 16.86 | 1.37 |
2018 | ||||||||||
12/28 | 2,948 | 2,956 | 2,947 | 2,956 | +0.24% | 310,700 | 2493億5123万 | -0.14% | 16.89 | 1.37 |
12/27 | 2,949 | 2,954 | 2,946 | 2,949 | -0.14% | 673,500 | 2487億6075万 | -0.37% | 16.85 | 1.37 |
12/26 | 2,947 | 2,956 | 2,947 | 2,953 | +0.2% | 333,800 | 2490億9816万 | -0.27% | 16.87 | 1.37 |
12/25 | 2,949 | 2,953 | 2,947 | 2,947 | -0.24% | 176,800 | 2485億9204万 | -0.47% | 16.84 | 1.36 |
12/21 | 2,953 | 2,954 | 2,948 | 2,954 | +0.17% | 260,500 | 2491億8252万 | -0.27% | 16.88 | 1.37 |
12/20 | 2,952 | 2,955 | 2,949 | 2,949 | -0.1% | 146,300 | 2487億6075万 | -0.44% | 16.85 | 1.37 |
12/19 | 2,955 | 2,959 | 2,952 | 2,952 | -0.07% | 153,800 | 2490億1381万 | -0.37% | 16.87 | 1.37 |
12/18 | 2,956 | 2,958 | 2,954 | 2,954 | -0.1% | 231,600 | 2491億8252万 | -0.3% | 16.88 | 1.37 |
12/17 | 2,961 | 2,965 | 2,955 | 2,957 | -0.07% | 373,000 | 2494億3558万 | -0.24% | 16.9 | 1.37 |
12/14 | 2,963 | 2,967 | 2,959 | 2,959 | -0.13% | 218,600 | 2496億429万 | -0.17% | 16.91 | 1.37 |
12/13 | 2,967 | 2,973 | 2,961 | 2,963 | -0.2% | 223,700 | 2499億4171万 | -0.03% | 16.93 | 1.37 |
12/12 | 2,960 | 2,970 | 2,959 | 2,969 | +0.41% | 155,900 | 2504億4783万 | +0.17% | 16.97 | 1.37 |
12/11 | 2,959 | 2,962 | 2,957 | 2,957 | -0.03% | 191,300 | 2494億3558万 | -0.24% | 16.9 | 1.37 |
12/10 | 2,960 | 2,962 | 2,958 | 2,958 | -0.14% | 174,500 | 2495億1993万 | -0.24% | 16.9 | 1.37 |
12/07 | 2,962 | 2,967 | 2,959 | 2,962 | 0% | 209,700 | 2498億5735万 | -0.1% | 16.93 | 1.37 |
12/06 | 2,963 | 2,968 | 2,959 | 2,962 | -0.2% | 346,800 | 2498億5735万 | -0.1% | 16.93 | 1.37 |
12/05 | 2,968 | 2,972 | 2,968 | 2,968 | 0% | 395,100 | 2503億6348万 | +0.1% | 16.96 | 1.37 |
12/04 | 2,969 | 2,971 | 2,968 | 2,968 | 0% | 364,400 | 2503億6348万 | +0.1% | 16.96 | 1.37 |
12/03 | 2,969 | 2,970 | 2,967 | 2,968 | -0.03% | 532,700 | 2503億6348万 | +0.2% | 16.96 | 1.37 |
11/30 | 2,968 | 2,971 | 2,966 | 2,969 | +0.03% | 577,900 | 2504億4783万 | +1.02% | 16.97 | 1.37 |
11/29 | 2,967 | 2,970 | 2,966 | 2,968 | +0.03% | 619,200 | 2503億6348万 | +1.89% | 16.96 | 1.37 |
11/28 | 2,966 | 2,968 | 2,965 | 2,967 | +0.07% | 298,300 | 2502億7912万 | +2.77% | 16.95 | 1.37 |
11/27 | 2,965 | 2,967 | 2,965 | 2,965 | 0% | 334,900 | 2501億1041万 | +3.85% | 16.94 | 1.37 |
11/26 | 2,965 | 2,968 | 2,965 | 2,965 | +0.03% | 352,100 | 2501億1041万 | +4.99% | 16.94 | 1.37 |
11/22 | 2,965 | 2,967 | 2,964 | 2,964 | -0.03% | 560,000 | 2500億2606万 | +6.16% | 16.94 | 1.37 |
11/21 | 2,963 | 2,965 | 2,963 | 2,965 | +0.07% | 448,400 | 2501億1041万 | +7.39% | 16.94 | 1.37 |
11/20 | 2,963 | 2,965 | 2,963 | 2,963 | 0% | 270,500 | 2499億4171万 | +8.57% | 16.93 | 1.37 |
11/19 | 2,964 | 2,965 | 2,963 | 2,963 | -0.03% | 302,100 | 2499億4171万 | +9.9% | 16.93 | 1.37 |
11/16 | 2,963 | 2,968 | 2,962 | 2,964 | +0.07% | 1,038,500 | 2500億2606万 | +11.34% | 16.94 | 1.37 |
11/15 | 2,964 | 2,965 | 2,961 | 2,962 | -0.07% | 2,523,800 | 2498億5735万 | +12.71% | 16.93 | 1.37 |
11/14 | 2,964 | 2,966 | 2,964 | 2,964 | +0.03% | 490,900 | 2500億2606万 | +14.18% | 16.94 | 1.37 |
11/13 | 2,964 | 2,965 | 2,963 | 2,963 | -0.07% | 902,300 | 2499億4171万 | +15.52% | 16.93 | 1.37 |
11/12 | 2,964 | 2,968 | 2,963 | 2,965 | +0.03% | 1,066,000 | 2501億1041万 | +17.1% | 16.94 | 1.37 |
11/09 | 2,964 | 2,969 | 2,963 | 2,964 | +0.03% | 1,080,700 | 2500億2606万 | +18.56% | 16.94 | 1.37 |
11/08 | 2,964 | 2,966 | 2,963 | 2,963 | 0% | 813,400 | 2499億4171万 | +20.01% | 16.93 | 1.37 |
11/07 | 2,964 | 2,966 | 2,963 | 2,963 | -0.07% | 1,125,200 | 2499億4171万 | +21.53% | 16.93 | 1.37 |
11/06 | 2,965 | 2,966 | 2,963 | 2,965 | -0.13% | 742,300 | 2501億1041万 | +23.08% | 16.94 | 1.37 |
11/05 | 2,967 | 2,970 | 2,962 | 2,969 | -0.03% | 1,341,500 | 2504億4783万 | +24.54% | 16.97 | 1.37 |
11/02 | 2,962 | 2,970 | 2,962 | 2,970 | +0.17% | 1,389,400 | 2505億3219万 | +25.95% | 16.97 | 1.37 |
11/01 | 2,960 | 2,965 | 2,959 | 2,965 | +0.1% | 1,325,000 | 2501億1041万 | +27.25% | 16.94 | 1.37 |
10/31 | 2,960 | 2,962 | 2,959 | 2,962 | +0.07% | 1,219,200 | 2498億5735万 | +28.56% | 16.93 | 1.37 |
10/30 | 2,957 | 2,961 | 2,956 | 2,960 | +2.21% | 4,504,500 | 2496億8864万 | +30% | 16.91 | 1.37 |
10/29 | 2,896 | 2,896 | 2,896 | 2,896 | +20.87% | 70,300 | 2442億8997万 | +28.71% | 16.55 | 1.34 |
10/26 | 2,277 | 2,473 | 2,230 | 2,396 | +3.86% | 1,152,000 | 2021億1283万 | +7.69% | 13.69 | 1.11 |
10/25 | 2,281 | 2,341 | 2,259 | 2,307 | -0.86% | 769,200 | 1946億530万 | +3.92% | 13.18 | 1.07 |
10/24 | 2,160 | 2,354 | 2,130 | 2,327 | +7.33% | 1,030,200 | 1962億9239万 | +4.96% | 13.3 | 1.08 |
10/23 | 2,146 | 2,182 | 2,125 | 2,168 | -0.46% | 534,100 | 1828億8006万 | -1.86% | 12.39 | 1 |
10/22 | 2,175 | 2,189 | 2,159 | 2,178 | -0.27% | 196,600 | 1837億2360万 | -1.36% | 12.45 | 1.01 |
10/19 | 2,176 | 2,199 | 2,175 | 2,184 | +0.09% | 139,000 | 1842億2973万 | -0.95% | 12.48 | 1.01 |
10/18 | 2,194 | 2,205 | 2,170 | 2,182 | +0.51% | 153,100 | 1840億6102万 | -1% | 12.47 | 1.01 |
10/17 | 2,143 | 2,173 | 2,139 | 2,171 | +1.92% | 124,600 | 1831億3312万 | -1.45% | 12.41 | 1 |
10/16 | 2,128 | 2,143 | 2,120 | 2,130 | +0.8% | 156,600 | 1796億7460万 | -3.36% | 12.17 | 0.99 |
10/15 | 2,123 | 2,128 | 2,097 | 2,113 | -0.52% | 196,900 | 1782億4057万 | -4.26% | 12.07 | 0.98 |
10/12 | 2,130 | 2,147 | 2,115 | 2,124 | -1.71% | 159,500 | 1791億6847万 | -3.93% | 12.14 | 0.98 |
10/11 | 2,136 | 2,166 | 2,133 | 2,161 | -1.14% | 229,200 | 1822億8958万 | -2.48% | 12.35 | 1 |
10/10 | 2,174 | 2,195 | 2,162 | 2,186 | +2.1% | 172,900 | 1843億9844万 | -1.44% | 12.49 | 1.01 |
10/09 | 2,154 | 2,174 | 2,135 | 2,141 | -0.65% | 180,500 | 1806億249万 | -3.6% | 12.23 | 0.99 |
10/05 | 2,165 | 2,187 | 2,152 | 2,155 | -1.33% | 186,300 | 1817億8345万 | -3.19% | 12.31 | 1 |
10/04 | 2,187 | 2,193 | 2,156 | 2,184 | -0.41% | 274,000 | 1842億2973万 | -2.06% | 12.48 | 1.01 |
10/03 | 2,225 | 2,233 | 2,179 | 2,193 | -2.1% | 288,200 | 1849億8892万 | -1.79% | 12.53 | 1.02 |
10/02 | 2,328 | 2,382 | 2,237 | 2,240 | -4.03% | 537,200 | 1889億5357万 | +0.22% | 12.8 | 1.04 |
10/01 | 2,300 | 2,360 | 2,300 | 2,334 | +0.95% | 235,900 | 1968億8287万 | +4.43% | 13.34 | 1.08 |
09/28 | 2,308 | 2,333 | 2,299 | 2,312 | +1.45% | 187,200 | 1950億2707万 | +3.68% | 13.21 | 1.07 |
09/27 | 2,316 | 2,332 | 2,278 | 2,279 | -1.21% | 117,500 | 1922億4338万 | +2.33% | 13.02 | 1.05 |
09/26 | 2,279 | 2,314 | 2,275 | 2,307 | +0.44% | 174,000 | 1946億530万 | +3.59% | 13.18 | 1.07 |
09/25 | 2,296 | 2,299 | 2,274 | 2,297 | +0.22% | 144,800 | 1937億6176万 | +3.14% | 13.13 | 1.06 |
09/21 | 2,289 | 2,294 | 2,267 | 2,292 | +0.88% | 133,600 | 1933億3999万 | +2.96% | 13.1 | 1.06 |
09/20 | 2,263 | 2,280 | 2,259 | 2,272 | +0.4% | 119,900 | 1916億5290万 | +2.11% | 12.98 | 1.05 |
09/19 | 2,240 | 2,269 | 2,230 | 2,263 | +1.53% | 138,500 | 1908億9371万 | +1.71% | 12.93 | 1.05 |
09/18 | 2,158 | 2,237 | 2,147 | 2,229 | +4.16% | 206,700 | 1880億2567万 | +0.13% | 12.74 | 1.03 |
09/14 | 2,140 | 2,158 | 2,132 | 2,140 | +0.38% | 220,800 | 1805億1814万 | -3.82% | 12.23 | 0.99 |
09/13 | 2,115 | 2,148 | 2,115 | 2,132 | +0.85% | 125,000 | 1798億4331万 | -4.39% | 12.18 | 0.99 |
09/12 | 2,133 | 2,135 | 2,104 | 2,114 | -1.26% | 124,800 | 1783億2493万 | -5.46% | 12.08 | 0.98 |
09/11 | 2,165 | 2,169 | 2,136 | 2,141 | -1.2% | 149,400 | 1806億249万 | -4.55% | 12.23 | 0.99 |
09/10 | 2,182 | 2,182 | 2,159 | 2,167 | -1.14% | 164,400 | 1827億9570万 | -3.6% | 12.38 | 1 |
09/07 | 2,203 | 2,224 | 2,192 | 2,192 | -1.17% | 173,800 | 1849億456万 | -2.62% | 12.53 | 1.01 |
09/06 | 2,207 | 2,225 | 2,196 | 2,218 | +0.27% | 114,500 | 1870億9777万 | -1.6% | 12.67 | 1.03 |
09/05 | 2,220 | 2,231 | 2,209 | 2,212 | -0.76% | 123,100 | 1865億9165万 | -1.91% | 12.64 | 1.02 |
09/04 | 2,214 | 2,242 | 2,207 | 2,229 | +0.5% | 95,800 | 1880億2567万 | -1.24% | 12.74 | 1.03 |
09/03 | 2,265 | 2,265 | 2,202 | 2,218 | -2.42% | 155,200 | 1870億9777万 | -1.73% | 12.67 | 1.03 |
08/31 | 2,264 | 2,288 | 2,260 | 2,273 | +0.53% | 98,100 | 1917億3726万 | +0.4% | 12.99 | 1.05 |
08/30 | 2,276 | 2,278 | 2,259 | 2,261 | -0.09% | 89,700 | 1907億2501万 | -0.48% | 12.92 | 1.05 |
08/29 | 2,255 | 2,275 | 2,254 | 2,263 | +0.35% | 86,500 | 1908億9371万 | -0.7% | 12.93 | 1.05 |
08/28 | 2,242 | 2,279 | 2,242 | 2,255 | +0.58% | 171,100 | 1902億1888万 | -1.31% | 12.89 | 1.04 |
08/27 | 2,220 | 2,255 | 2,207 | 2,242 | +0.36% | 180,500 | 1891億2228万 | -2.18% | 12.81 | 1.04 |
08/24 | 2,222 | 2,240 | 2,199 | 2,234 | +1.64% | 134,800 | 1884億4744万 | -2.74% | 12.77 | 1.03 |
08/23 | 2,227 | 2,227 | 2,186 | 2,198 | -1.92% | 284,100 | 1854億1069万 | -4.6% | 12.56 | 1.02 |
08/22 | 2,291 | 2,293 | 2,241 | 2,241 | -2.18% | 246,800 | 1890億3792万 | -3.07% | 12.81 | 1.04 |
08/21 | 2,279 | 2,298 | 2,272 | 2,291 | +0.04% | 88,200 | 1932億5563万 | -1.21% | 13.09 | 1.06 |
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 | 6,540 654 4/2 | 1,830 183 3/17 | 1,821,500 18,215,000 9/11 | - | - | +16.14% 12/12 | -22.91% 8/17 |
2009年 3月期 | 2,510 251 5/8 | 370 37 3/13 | 2,939,900 29,399,000 3/18 | - | - | +116.68% 4/13 | -32.15% 10/8 |
2010年 3月期 | 2,990 299 9/10 | 630 63 4/1 | 6,793,300 67,933,000 4/13 | - | - | +37.82% 8/26 | -28.08% 7/13 |
2011年 3月期 | 2,190 219 4/30 | 840 84 3/15 | 4,196,800 41,968,000 4/14 | 1169億3195万 | 448億5061万 | +17.47% 10/20 | -36.26% 3/15 |
2012年 3月期 | 2,390 239 3/14 | 1,100 110 9/26 | 3,834,700 38,347,000 3/6 | 1276億1067万 | 587億3294万 | +16.95% 3/8 | -13.61% 9/26 |
2013年 3月期 | 3,670 367 3/18 | 1,570 157 6/4 | 11,987,400 119,874,000 3/14 | 1959億5446万 | 838億2793万 | +47.9% 3/14 | -20.57% 5/16 |
2014年 3月期 | 4,190 419 4/22 | 1,910 191 3/24 | 7,807,500 78,075,000 4/5 | 2237億1913万 | 850億5950万 | +11.04% 7/5 | -17.71% 6/6 |
2015年 3月期 | 2,490 249 7/4 | 1,620 162 2/5 | 3,073,500 30,735,000 6/20 | 2100億4214万 | 1366億5392万 | +11.71% 11/18 | -11.52% 10/16 |
2016年 3月期 | 2,250 225 7/15 | 1,600 160 2/12 | 2,101,600 21,016,000 1/19 | 1897億9711万 | 1349億6683万 | +9.92% 7/7 | -13.53% 8/25 |
2017年 3月期 | 2,490 249 12/14 | 1,410 141 7/8 141 7/7 他4件 | 2,160,400 21,604,000 10/27 | 2100億4214万 | 1189億3952万 | +17.45% 10/28 | -11.53% 6/24 |
2018年 3月期 | 2,430 243 5/15 | 2,063 2/9 | 589,000 5,890,000 8/1 | 2049億8088万 | 1740億2286万 | +6.85% 5/1 | -7.2% 8/1 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -17%(0.83倍)
- 1985/12/28 vs 1984/12/28
- 15%(1.15倍)
- 1986/12/27 vs 1985/12/28
- 60%(1.6倍)
- 1987/12/28 vs 1986/12/27
- 8%(1.08倍)
- 1988/12/28 vs 1987/12/28
- 2%(1.02倍)
- 1989/12/29 vs 1988/12/28
- 115%(2.15倍)
- 1990/12/28 vs 1989/12/29
- -64%(0.36倍)
- 1991/12/30 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/30 vs 1991/12/30
- -44%(0.56倍)
- 1993/12/30 vs 1992/12/30
- 4%(1.04倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/30 vs 1996/12/30
- -82%(0.18倍)
- 1998/12/30 vs 1997/12/30
- 36%(1.36倍)
- 1999/12/30 vs 1998/12/30
- 67%(1.67倍)
- 2000/12/29 vs 1999/12/30
- -25%(0.75倍)
- 2001/12/28 vs 2000/12/29
- -55%(0.45倍)
- 2002/12/30 vs 2001/12/28
- -45%(0.55倍)
- 2003/12/30 vs 2002/12/30
- 360%(4.6倍)
- 2004/12/30 vs 2003/12/30
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/30
- 298%(3.98倍)
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -76%(0.24倍)
- 2009/12/30 vs 2008/12/30
- 157%(2.57倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 54%(1.54倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- -35%(0.65倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- -7%(0.93倍)
- 2018/12/28 vs 2017/12/29
- 35%(1.35倍)