株価チャート
株価
10/31
- 前日 (10/30)
- 225
- 始値
- 225
- 高値
- 240
- 安値
- 215
- 終値 +1.33%
- 228
- 出来高 +41.98%
- 94,700
乖離率
- 株価(5日)
移動平均値 - -2.15%
233 - 株価(25日)
移動平均値 - -23.49%
298 - 出来高(5日)
移動平均値 - -15.75%
112,400
2019/06/03~2019/10/31
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 | ||||||||||
10/31 | 225 | 240 | 215 | 228 | +1.33% | 94,700 | 4億278万 | -23.49% | 45.49 | 0.94 |
10/30 | 231 | 248 | 224 | 225 | -11.76% | 66,700 | 3億9748万 | -26.71% | 44.89 | 0.93 |
10/29 | 209 | 277 | 209 | 255 | +17.51% | 250,300 | 4億5048万 | -19.56% | 50.87 | 1.05 |
10/28 | 224 | 224 | 206 | 217 | -9.58% | 52,700 | 3億8335万 | -33.44% | 43.29 | 0.9 |
10/25 | 240 | 249 | 213 | 240 | 0% | 97,600 | 4億2398万 | -28.78% | 47.88 | 0.99 |
10/24 | 259 | 259 | 240 | 240 | -7.34% | 19,700 | 4億2398万 | -30.84% | 47.88 | 0.99 |
10/23 | 270 | 270 | 253 | 259 | -0.38% | 15,500 | 4億5754万 | -27.86% | 51.67 | 1.07 |
10/21 | 260 | 270 | 250 | 260 | 0% | 18,000 | 4億5931万 | -29.73% | 51.87 | 1.07 |
10/18 | 266 | 303 | 258 | 260 | -1.89% | 82,300 | 4億5931万 | -31.76% | 51.87 | 1.07 |
10/17 | 265 | 272 | 255 | 265 | +0.38% | 5,600 | 4億6814万 | -32.57% | 52.87 | 1.09 |
10/16 | 278 | 278 | 263 | 264 | -4% | 11,500 | 4億6638万 | -34.65% | 52.67 | 1.09 |
10/15 | 268 | 279 | 264 | 275 | +2.61% | 11,800 | 4億8581万 | -33.89% | 54.86 | 1.13 |
10/11 | 266 | 273 | 261 | 268 | -1.47% | 13,700 | 4億7344万 | -37.24% | 53.47 | 1.11 |
10/10 | 291 | 295 | 270 | 272 | -5.56% | 23,600 | 4億8051万 | -37.9% | 54.26 | 1.12 |
10/09 | 304 | 304 | 283 | 288 | -5.57% | 17,600 | 5億878万 | -35.86% | 57.46 | 1.19 |
10/08 | 298 | 310 | 292 | 305 | +1.67% | 28,500 | 5億3881万 | -33.7% | 60.85 | 1.26 |
10/07 | 305 | 309 | 298 | 300 | -2.91% | 14,100 | 5億2998万 | -36.17% | 59.85 | 1.24 |
10/04 | 293 | 311 | 290 | 309 | +3.69% | 24,100 | 5億4587万 | -35.76% | 61.64 | 1.27 |
10/03 | 320 | 320 | 286 | 298 | -5.7% | 74,200 | 5億2644万 | -39.31% | 59.45 | 1.23 |
10/02 | 298 | 330 | 288 | 316 | -8.67% | 295,500 | 5億5824万 | -36.93% | 63.04 | 1.3 |
10/01 | 370 | 418 | 346 | 346 | -18.78% | 93,800 | 6億1124万 | -32.29% | 69.03 | 1.43 |
09/30 | 427 | 431 | 416 | 426 | -3.84% | 19,500 | 7億5257万 | -18.08% | 84.99 | 1.76 |
09/27 | 448 | 448 | 443 | 443 | -1.34% | 3,900 | 7億8260万 | -15.78% | 88.38 | 1.83 |
09/26 | 438 | 449 | 434 | 449 | +1.81% | 8,400 | 7億9320万 | -15.44% | 89.57 | 1.85 |
09/25 | 460 | 460 | 438 | 441 | -5.16% | 22,900 | 7億7907万 | -17.57% | 87.98 | 1.82 |
09/24 | 478 | 478 | 463 | 465 | -1.06% | 7,800 | 8億2146万 | -14.05% | 92.77 | 1.92 |
09/20 | 479 | 480 | 466 | 470 | -2.29% | 6,000 | 8億3030万 | -13.76% | 93.76 | 1.94 |
09/19 | 503 | 503 | 476 | 481 | +0.42% | 11,600 | 8億4973万 | -12.23% | 95.96 | 1.98 |
09/18 | 498 | 498 | 478 | 479 | -3.82% | 8,200 | 8億4620万 | -13.07% | 95.56 | 1.98 |
09/17 | 529 | 529 | 479 | 498 | -6.39% | 12,400 | 8億7976万 | -10.27% | 99.35 | 2.05 |
09/13 | 543 | 550 | 531 | 532 | -1.85% | 5,300 | 9億3983万 | -4.66% | 106.13 | 2.19 |
09/12 | 542 | 551 | 542 | 542 | -0.55% | 6,900 | 9億5749万 | -3.04% | 108.13 | 2.24 |
09/11 | 542 | 553 | 539 | 545 | +0.18% | 4,000 | 9億6279万 | -2.68% | 108.73 | 2.25 |
09/10 | 553 | 555 | 544 | 544 | -1.81% | 2,900 | 9億6103万 | -3.03% | 108.53 | 2.24 |
09/09 | 543 | 554 | 543 | 554 | +1.65% | 1,100 | 9億7869万 | -1.25% | 110.52 | 2.29 |
09/06 | 554 | 554 | 545 | 545 | -1.62% | 1,800 | 9億6279万 | -3.02% | 108.73 | 2.25 |
09/05 | 546 | 554 | 546 | 554 | +1.47% | 1,600 | 9億7869万 | -1.42% | 110.52 | 2.29 |
09/04 | 544 | 550 | 534 | 546 | 0% | 4,300 | 9億6456万 | -2.85% | 108.93 | 2.25 |
09/03 | 553 | 555 | 533 | 546 | -2.15% | 14,300 | 9億6456万 | -3.02% | 108.93 | 2.25 |
09/02 | 561 | 565 | 554 | 558 | -0.53% | 3,900 | 9億8576万 | -1.06% | 111.32 | 2.3 |
08/30 | 571 | 571 | 559 | 561 | -1.75% | 7,700 | 9億9106万 | -0.53% | 111.92 | 2.31 |
08/29 | 565 | 571 | 558 | 571 | +2.51% | 3,800 | 10億872万 | +1.24% | 113.91 | 2.36 |
08/28 | 565 | 569 | 555 | 557 | 0% | 2,900 | 9億8399万 | -1.07% | 111.12 | 2.3 |
08/27 | 560 | 563 | 551 | 557 | -1.07% | 3,700 | 9億8399万 | -1.24% | 111.12 | 2.3 |
08/26 | 573 | 573 | 551 | 563 | -1.05% | 7,100 | 9億9459万 | -0.18% | 112.32 | 2.32 |
08/23 | 616 | 616 | 562 | 569 | -2.9% | 20,900 | 10億519万 | +0.89% | 113.51 | 2.35 |
08/22 | 555 | 653 | 555 | 586 | +5.21% | 131,800 | 10億3522万 | +4.09% | 116.91 | 2.42 |
08/21 | 561 | 576 | 557 | 557 | -0.71% | 3,000 | 9億8399万 | -0.89% | 111.12 | 2.3 |
08/20 | 573 | 573 | 556 | 561 | -3.77% | 10,200 | 9億9106万 | -0.18% | 111.92 | 2.31 |
08/19 | 600 | 660 | 564 | 583 | +4.11% | 125,000 | 10億2992万 | +3.55% | 116.31 | 2.4 |
08/16 | 560 | 560 | 560 | 560 | 0% | 2,000 | 9億8929万 | -0.36% | 111.72 | 2.31 |
08/15 | 546 | 560 | 545 | 560 | +0.72% | 1,900 | 9億8929万 | -0.36% | 111.72 | 2.31 |
08/14 | 556 | 556 | 556 | 556 | -1.07% | 300 | 9億8222万 | -1.07% | 110.92 | 2.29 |
08/13 | 563 | 564 | 556 | 562 | -1.58% | 1,200 | 9億9282万 | 0% | 112.12 | 2.32 |
08/09 | 557 | 593 | 557 | 571 | +1.6% | 4,300 | 10億872万 | +1.6% | 113.91 | 2.36 |
08/08 | 570 | 570 | 562 | 562 | -1.23% | 1,300 | 9億9282万 | 0% | 112.12 | 2.32 |
08/07 | 565 | 569 | 565 | 569 | +0.89% | 900 | 10億519万 | +1.25% | 113.51 | 2.35 |
08/06 | 557 | 564 | 557 | 564 | +0.71% | 1,000 | 9億9636万 | +0.36% | 112.52 | 2.33 |
08/05 | 558 | 560 | 548 | 560 | 0% | 1,400 | 9億8929万 | -0.18% | 111.72 | 2.31 |
08/02 | 560 | 560 | 560 | 560 | -0.18% | 500 | 9億8929万 | -0.18% | 111.72 | 2.31 |
08/01 | 562 | 564 | 557 | 561 | +0.54% | 1,400 | 9億9106万 | -0.18% | 111.92 | 2.31 |
07/31 | 560 | 561 | 557 | 558 | -0.36% | 6,500 | 9億8576万 | -0.71% | 111.32 | 2.3 |
07/30 | 564 | 564 | 560 | 560 | -0.53% | 1,000 | 9億8929万 | -0.36% | 111.72 | 2.31 |
07/29 | 558 | 563 | 558 | 563 | 0% | 800 | 9億9459万 | +0.18% | 112.32 | 2.32 |
07/26 | 563 | 563 | 563 | 563 | 0% | 200 | 9億9459万 | +0.18% | 112.32 | 2.32 |
07/25 | 562 | 563 | 562 | 563 | +0.18% | 400 | 9億9459万 | +0.18% | 112.32 | 2.32 |
07/23 | 567 | 567 | 559 | 562 | -0.53% | 1,000 | 9億9282万 | +0.18% | 112.12 | 2.32 |
07/22 | 557 | 565 | 557 | 565 | +1.07% | 300 | 9億9812万 | +0.71% | 112.72 | 2.33 |
07/19 | 555 | 560 | 555 | 559 | +0.36% | 1,900 | 9億8752万 | -0.36% | 111.52 | 2.31 |
07/18 | 560 | 560 | 557 | 557 | -0.36% | 300 | 9億8399万 | -0.71% | 111.12 | 2.3 |
07/17 | 559 | 566 | 555 | 559 | 0% | 4,200 | 9億8752万 | -0.53% | 111.52 | 2.31 |
07/16 | 573 | 573 | 559 | 559 | -0.71% | 600 | 9億8752万 | -0.36% | 111.52 | 2.31 |
07/12 | 560 | 563 | 560 | 563 | -1.23% | 200 | 9億9459万 | +0.36% | 112.32 | 2.32 |
07/11 | 567 | 571 | 567 | 570 | +2.33% | 2,600 | 10億696万 | +1.42% | 113.71 | 2.35 |
07/10 | 556 | 560 | 556 | 557 | +0.18% | 400 | 9億8399万 | -1.07% | 111.12 | 2.3 |
07/09 | 558 | 563 | 555 | 556 | -1.59% | 1,200 | 9億8222万 | -1.42% | 110.92 | 2.29 |
07/08 | 562 | 565 | 556 | 565 | +0.18% | 1,700 | 9億9812万 | +0.18% | 112.72 | 2.33 |
07/05 | 566 | 566 | 564 | 564 | -1.05% | 400 | 9億9636万 | 0% | 112.52 | 2.33 |
07/02 | 572 | 572 | 565 | 570 | +1.42% | 600 | 10億696万 | +1.06% | 113.71 | 2.35 |
07/01 | 558 | 570 | 558 | 562 | +1.08% | 4,000 | 9億9282万 | -0.53% | 112.12 | 2.32 |
06/28 | 557 | 557 | 556 | 556 | -1.07% | 700 | 9億8222万 | -2.11% | 110.92 | 2.23 |
06/27 | 565 | 567 | 562 | 562 | +1.08% | 900 | 9億9282万 | -1.4% | 112.12 | 2.26 |
06/26 | 551 | 556 | 551 | 556 | -1.07% | 700 | 9億8222万 | -2.8% | 110.92 | 2.23 |
06/25 | 566 | 566 | 562 | 562 | -1.58% | 500 | 9億9282万 | -2.09% | 112.12 | 2.26 |
06/24 | 572 | 575 | 566 | 571 | 0% | 1,500 | 10億872万 | -0.7% | 113.91 | 2.29 |
06/21 | 558 | 572 | 558 | 571 | +2.15% | 4,100 | 10億872万 | -0.7% | 113.91 | 2.29 |
06/20 | 556 | 564 | 555 | 559 | -0.18% | 5,800 | 9億8752万 | -2.95% | 111.52 | 2.25 |
06/19 | 550 | 563 | 549 | 560 | +1.63% | 4,200 | 9億8929万 | -2.95% | 111.72 | 2.25 |
06/18 | 553 | 560 | 551 | 551 | -1.61% | 2,800 | 9億7339万 | -4.67% | 109.92 | 2.21 |
06/17 | 551 | 567 | 551 | 560 | +0.54% | 2,200 | 9億8929万 | -3.11% | 111.72 | 2.25 |
06/14 | 554 | 563 | 554 | 557 | +0.36% | 500 | 9億8399万 | -3.63% | 111.12 | 2.24 |
06/13 | 551 | 564 | 548 | 555 | -1.6% | 4,000 | 9億8046万 | -3.81% | 110.72 | 2.23 |
06/12 | 564 | 564 | 564 | 564 | 0% | 500 | 9億9636万 | -2.08% | 112.52 | 2.27 |
06/11 | 575 | 575 | 562 | 564 | -0.18% | 4,400 | 9億9636万 | -1.91% | 112.52 | 2.27 |
06/10 | 581 | 581 | 565 | 565 | +1.99% | 1,800 | 9億9812万 | -1.74% | 112.72 | 2.27 |
06/07 | 561 | 563 | 543 | 554 | -1.25% | 4,100 | 9億7869万 | -3.48% | 110.52 | 2.23 |
06/06 | 577 | 579 | 561 | 561 | -1.41% | 1,400 | 9億9106万 | -2.26% | 111.92 | 2.25 |
06/05 | 600 | 600 | 567 | 569 | -5.17% | 4,000 | 10億519万 | -0.87% | 113.51 | 2.29 |
06/04 | 577 | 600 | 577 | 600 | +4.53% | 3,000 | 10億5996万 | +4.53% | 119.7 | 2.41 |
06/03 | 582 | 585 | 574 | 574 | +2.14% | 2,000 | 10億1402万 | +0.35% | 114.51 | 2.31 |
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 | 3,360 336 4/13 | 1,290 129 11/22 | 176,400 1,764,000 4/13 | - | - | +15.72% 2/5 | -17.95% 7/26 |
2008年 3月期 | 1,540 154 6/6 | 540 54 1/16 | 11,000 110,000 6/6 | - | - | +23.9% 4/14 | -27.15% 1/16 |
2009年 3月期 | 1,090 109 5/27 | 410 41 12/22 41 11/21 | 135,300 1,353,000 5/27 | - | - | +35.18% 11/4 | -23.58% 10/9 |
2010年 3月期 | 1,190 119 2/5 | 460 46 4/9 46 4/8 他2件 | 514,900 5,149,000 2/5 | - | - | +47.75% 8/18 | -21.8% 9/28 |
2011年 3月期 | 940 94 4/5 | 300 30 3/15 | 55,400 554,000 9/1 | 16億6060万 | 5億2998万 | +9.45% 1/19 | -41.07% 3/15 |
2012年 3月期 | 1,910 191 2/28 | 220 22 11/24 | 1,134,300 11,343,000 2/27 | 33億7420万 | 3億8865万 | +224.34% 2/27 | -20.94% 4/3 |
2013年 3月期 | 1,400 140 4/17 | 600 60 10/12 60 10/11 | 627,100 6,271,000 4/16 | 24億7324万 | 10億5996万 | +39.66% 3/12 | -24.08% 5/15 |
2014年 3月期 | 1,520 152 11/1 | 610 61 6/26 | 1,247,100 12,471,000 11/1 | 26億8523万 | 10億7762万 | +44.61% 10/30 | -21.04% 6/13 |
2015年 3月期 | 1,480 148 2/23 | 730 73 5/21 | 1,016,600 10,166,000 2/23 | 26億1456万 | 12億8961万 | +28.76% 2/23 | -7.9% 3/30 |
2016年 3月期 | 1,610 161 4/27 | 630 63 2/12 | 562,400 5,624,000 4/27 | 28億4422万 | 11億1295万 | +17.24% 10/28 | -24.98% 8/25 |
2017年 3月期 | 1,460 146 12/5 | 510 51 6/24 | 1,170,000 11,700,000 11/29 | 25億7923万 | 9億96万 | +54.35% 12/6 | -17.91% 4/17 |
2018年 3月期 | 1,170 117 6/20 | 720 3/26 | 365,100 3,651,000 6/20 | 20億6692万 | 12億7195万 | +15.1% 6/21 | -8.83% 2/9 |
2019年 3月期 | 784 4/16 | 415 12/25 | 18,600 12/26 | 13億8501万 | 7億3313万 | +7.9% 9/26 | -33.36% 12/25 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%(1.18倍)
- 1985/12/27 vs 1984/12/28
- 39%(1.39倍)
- 1986/12/26 vs 1985/12/27
- 37%(1.37倍)
- 1987/12/28 vs 1986/12/26
- 17%(1.17倍)
- 1988/12/24 vs 1987/12/28
- 53%(1.53倍)
- 1989/12/29 vs 1988/12/24
- 224%(3.24倍)
- 1990/12/27 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/25 vs 1990/12/27
- -45%(0.55倍)
- 1992/12/25 vs 1991/12/25
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/25
- 7%(1.07倍)
- 1994/12/29 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/28 vs 1994/12/29
- -25%(0.75倍)
- 1996/12/30 vs 1995/12/28
- -1%(0.99倍)
- 1997/12/26 vs 1996/12/30
- -46%(0.54倍)
- 1998/12/25 vs 1997/12/26
- 7%(1.07倍)
- 1999/12/29 vs 1998/12/25
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/29
- -20%(0.8倍)
- 2001/12/26 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/26
- -54%(0.46倍)
- 2003/12/29 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/29
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 173%(2.73倍)
- 2006/12/29 vs 2005/12/30
- -56%(0.44倍)
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/28
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/30
- 52%(1.52倍)
- 2010/12/30 vs 2009/12/30
- -23%(0.77倍)
- 2011/12/30 vs 2010/12/30
- -54%(0.46倍)
- 2012/12/28 vs 2011/12/30
- 219%(3.19倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/28 vs 2016/12/30
- -22%(0.78倍)
- 2018/12/28 vs 2017/12/28
- -41%(0.59倍)