株価チャート
株価
8/28
- 前日 (8/27)
- 72
- 始値
- 72
- 高値
- 73
- 安値
- 72
- 終値 ±0%
- 72
- 出来高 -10.46%
- 2,098,000
乖離率
- 株価（5日）
移動平均値 - +1.41%
71 - 株価（25日）
移動平均値 - 0%
72 - 出来高（5日）
移動平均値 - +23.5%
1,698,800
2018/04/05～2018/08/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 08/28 | 72 | 73 | 72 | 72 | 0% | 2,098,000 | 146億8930万 | 0% | 146.83 | 10.32 |
| 08/27 | 71 | 73 | 71 | 72 | +1.41% | 2,343,000 | 146億8930万 | 0% | 146.83 | 10.32 |
| 08/24 | 71 | 72 | 70 | 71 | 0% | 1,234,000 | 144億8529万 | -1.39% | 144.79 | 10.17 |
| 08/23 | 70 | 72 | 70 | 71 | 0% | 1,782,000 | 144億8529万 | -1.39% | 144.79 | 10.17 |
| 08/22 | 71 | 71 | 70 | 71 | +1.43% | 1,037,000 | 144億8529万 | -1.39% | 144.79 | 10.17 |
| 08/21 | 71 | 72 | 70 | 70 | -2.78% | 626,000 | 142億8127万 | -2.78% | 142.75 | 10.03 |
| 08/20 | 71 | 72 | 70 | 72 | 0% | 1,363,000 | 146億8930万 | 0% | 146.83 | 10.32 |
| 08/17 | 71 | 72 | 71 | 72 | +1.41% | 1,024,000 | 146億8930万 | 0% | 146.83 | 10.32 |
| 08/16 | 71 | 72 | 70 | 71 | -1.39% | 1,531,000 | 144億8529万 | -1.39% | 144.79 | 10.17 |
| 08/15 | 72 | 72 | 71 | 72 | 0% | 1,208,000 | 146億8930万 | 0% | 146.83 | 10.32 |
| 08/14 | 71 | 72 | 71 | 72 | +1.41% | 1,203,000 | 146億8930万 | 0% | 146.83 | 10.32 |
| 08/13 | 72 | 72 | 70 | 71 | -1.39% | 1,566,000 | 144億8529万 | -1.39% | 144.79 | 10.17 |
| 08/10 | 71 | 73 | 71 | 72 | +1.41% | 2,297,000 | 146億8930万 | 0% | 146.83 | 10.32 |
| 08/09 | 72 | 73 | 71 | 71 | -1.39% | 1,508,000 | 144億8529万 | -1.39% | 144.79 | 10.17 |
| 08/08 | 72 | 73 | 72 | 72 | 0% | 2,221,000 | 146億8930万 | 0% | 146.83 | 10.32 |
| 08/07 | 71 | 72 | 70 | 72 | +1.41% | 1,765,000 | 146億8930万 | 0% | 146.83 | 10.32 |
| 08/06 | 70 | 72 | 70 | 71 | +1.43% | 2,053,000 | 144億8529万 | -1.39% | 144.79 | 10.17 |
| 08/03 | 71 | 72 | 69 | 70 | -4.11% | 3,282,000 | 142億8127万 | -2.78% | 142.75 | 10.03 |
| 08/02 | 72 | 74 | 72 | 73 | +1.39% | 3,884,000 | 148億9332万 | 0% | 148.87 | 10.46 |
| 08/01 | 73 | 73 | 71 | 72 | -1.37% | 1,690,000 | 146億8930万 | 0% | 146.83 | 10.32 |
| 07/31 | 73 | 74 | 72 | 73 | 0% | 1,585,000 | 148億9332万 | +1.39% | 148.87 | 10.46 |
| 07/30 | 73 | 74 | 72 | 73 | -1.35% | 3,107,000 | 148億9332万 | +1.39% | 148.87 | 10.46 |
| 07/27 | 73 | 75 | 73 | 74 | 0% | 2,976,000 | 150億9734万 | +2.78% | 150.91 | 10.6 |
| 07/26 | 73 | 74 | 73 | 74 | +1.37% | 2,457,000 | 150億9734万 | +2.78% | 150.91 | 10.6 |
| 07/25 | 74 | 74 | 73 | 73 | 0% | 1,991,000 | 148億9332万 | +1.39% | 148.87 | 10.46 |
| 07/24 | 73 | 74 | 72 | 73 | +1.39% | 4,428,000 | 148億9332万 | +1.39% | 148.87 | 10.46 |
| 07/23 | 72 | 73 | 72 | 72 | -1.37% | 3,845,000 | 146億8930万 | 0% | 146.83 | 10.32 |
| 07/20 | 72 | 73 | 72 | 73 | +1.39% | 3,855,000 | 148億9332万 | +1.39% | 148.87 | 10.46 |
| 07/19 | 74 | 74 | 72 | 72 | -2.7% | 3,916,000 | 146億8930万 | 0% | 146.83 | 10.32 |
| 07/18 | 75 | 76 | 74 | 74 | 0% | 7,494,000 | 150億9734万 | +2.78% | 150.91 | 10.6 |
| 07/17 | 75 | 75 | 74 | 74 | +1.37% | 7,378,000 | 150億9734万 | +2.78% | 150.91 | 10.6 |
| 07/13 | 73 | 74 | 73 | 73 | 0% | 2,411,000 | 148億9332万 | +1.39% | 148.87 | 10.46 |
| 07/12 | 73 | 74 | 73 | 73 | 0% | 1,781,000 | 148億9332万 | +1.39% | 148.87 | 10.46 |
| 07/11 | 72 | 74 | 72 | 73 | +1.39% | 3,690,000 | 148億9332万 | +2.82% | 148.87 | 10.46 |
| 07/10 | 73 | 73 | 72 | 72 | 0% | 1,699,000 | 146億8930万 | +1.41% | 146.83 | 10.32 |
| 07/09 | 72 | 73 | 71 | 72 | +1.41% | 3,394,000 | 146億8930万 | +1.41% | 146.83 | 10.32 |
| 07/06 | 72 | 72 | 71 | 71 | 0% | 3,117,000 | 144億8529万 | 0% | 144.79 | 10.17 |
| 07/05 | 71 | 72 | 70 | 71 | -1.39% | 3,953,000 | 144億8529万 | 0% | 144.79 | 10.17 |
| 07/04 | 71 | 72 | 71 | 72 | +1.41% | 3,691,000 | 146億8930万 | +1.41% | 146.83 | 10.32 |
| 07/03 | 71 | 72 | 71 | 71 | 0% | 2,187,000 | 144億8529万 | 0% | 144.79 | 10.17 |
| 07/02 | 72 | 73 | 71 | 71 | -1.39% | 5,553,000 | 144億8529万 | 0% | 144.79 | 10.17 |
| 06/29 | 73 | 73 | 71 | 72 | 0% | 3,368,000 | 146億8930万 | +1.41% | 146.83 | 10.32 |
| 06/28 | 72 | 72 | 70 | 72 | 0% | 3,158,000 | 146億8930万 | +1.41% | 146.83 | 10.32 |
| 06/27 | 71 | 73 | 70 | 72 | +1.41% | 4,134,000 | 146億8930万 | +2.86% | 146.83 | 10.32 |
| 06/26 | 71 | 71 | 70 | 71 | +1.43% | 2,486,000 | 144億8529万 | +1.43% | 144.79 | 10.17 |
| 06/25 | 71 | 72 | 70 | 70 | 0% | 2,797,000 | 142億8127万 | 0% | 142.75 | 10.03 |
| 06/22 | 71 | 72 | 70 | 70 | -1.41% | 2,907,000 | 142億8127万 | 0% | 142.75 | 10.03 |
| 06/21 | 73 | 73 | 71 | 71 | -2.74% | 2,474,000 | 144億8529万 | +1.43% | 144.79 | 10.17 |
| 06/20 | 72 | 73 | 71 | 73 | +1.39% | 3,386,000 | 148億9332万 | +4.29% | 148.87 | 10.46 |
| 06/19 | 72 | 73 | 71 | 72 | 0% | 5,039,000 | 146億8930万 | +2.86% | 146.83 | 10.32 |
| 06/18 | 72 | 73 | 72 | 72 | +1.41% | 4,125,000 | 146億8930万 | +2.86% | 146.83 | 10.32 |
| 06/15 | 74 | 74 | 71 | 71 | -2.74% | 3,310,000 | 144億8529万 | +1.43% | 144.79 | 10.17 |
| 06/14 | 73 | 75 | 72 | 73 | +1.39% | 4,333,000 | 148億9332万 | +4.29% | 148.87 | 10.46 |
| 06/13 | 70 | 72 | 70 | 72 | +1.41% | 2,629,000 | 146億8930万 | +2.86% | 146.83 | 10.32 |
| 06/12 | 72 | 72 | 70 | 71 | 0% | 2,633,000 | 144億8529万 | +1.43% | 144.79 | 10.17 |
| 06/11 | 70 | 73 | 70 | 71 | 0% | 6,499,000 | 144億8529万 | +1.43% | 144.79 | 10.17 |
| 06/08 | 70 | 71 | 69 | 71 | +1.43% | 2,719,000 | 144億8529万 | +1.43% | 144.79 | 10.17 |
| 06/07 | 68 | 70 | 68 | 70 | +2.94% | 2,434,000 | 142億8127万 | 0% | 142.75 | 10.03 |
| 06/06 | 70 | 70 | 68 | 68 | -1.45% | 2,528,000 | 138億7323万 | -2.86% | 138.67 | 9.75 |
| 06/05 | 69 | 70 | 69 | 69 | 0% | 1,903,000 | 140億7725万 | -1.43% | 140.71 | 9.89 |
| 06/04 | 71 | 71 | 69 | 69 | -1.43% | 2,420,000 | 140億7725万 | -1.43% | 140.71 | 9.89 |
| 06/01 | 69 | 71 | 68 | 70 | +2.94% | 2,969,000 | 142億8127万 | 0% | 142.75 | 10.03 |
| 05/31 | 69 | 69 | 68 | 68 | -1.45% | 1,803,000 | 138億7323万 | -2.86% | 138.67 | 9.75 |
| 05/30 | 69 | 70 | 68 | 69 | 0% | 2,455,000 | 140億7725万 | -1.43% | 140.71 | 9.89 |
| 05/29 | 69 | 70 | 69 | 69 | 0% | 2,493,000 | 140億7725万 | -2.82% | 140.71 | 9.89 |
| 05/28 | 69 | 70 | 69 | 69 | -1.43% | 2,277,000 | 140億7725万 | -2.82% | 140.71 | 9.89 |
| 05/25 | 69 | 70 | 69 | 70 | +1.45% | 2,482,000 | 142億8127万 | -1.41% | 142.75 | 10.03 |
| 05/24 | 71 | 71 | 69 | 69 | -2.82% | 2,472,000 | 140億7725万 | -4.17% | 140.71 | 9.89 |
| 05/23 | 71 | 71 | 70 | 71 | +1.43% | 2,560,000 | 144億8529万 | -1.39% | 144.79 | 10.17 |
| 05/22 | 71 | 72 | 70 | 70 | 0% | 3,534,000 | 142億8127万 | -2.78% | 142.75 | 10.03 |
| 05/21 | 70 | 71 | 69 | 70 | +1.45% | 3,268,000 | 142億8127万 | -4.11% | 142.75 | 10.03 |
| 05/18 | 70 | 70 | 69 | 69 | -1.43% | 3,120,000 | 140億7725万 | -5.48% | 140.71 | 9.89 |
| 05/17 | 70 | 71 | 69 | 70 | 0% | 3,560,000 | 142億8127万 | -6.67% | 142.75 | 10.03 |
| 05/16 | 71 | 71 | 70 | 70 | 0% | 3,215,000 | 142億8127万 | -7.89% | 142.75 | 10.03 |
| 05/15 | 71 | 72 | 70 | 70 | -1.41% | 3,425,000 | 142億8127万 | -10.26% | 142.75 | 10.03 |
| 05/14 | 71 | 72 | 70 | 71 | 0% | 3,503,000 | 144億8529万 | -10.13% | 144.79 | 10.17 |
| 05/11 | 71 | 71 | 70 | 71 | +1.43% | 3,596,000 | 144億8529万 | -11.25% | 144.79 | 10.17 |
| 05/10 | 70 | 72 | 70 | 70 | -1.41% | 3,584,000 | 142億8127万 | -14.63% | 142.75 | 10.03 |
| 05/09 | 70 | 71 | 69 | 71 | +1.43% | 4,507,000 | 144億8529万 | -14.46% | 144.79 | 10.17 |
| 05/08 | 72 | 73 | 70 | 70 | -2.78% | 4,818,000 | 142億8127万 | -16.67% | 142.75 | 10.03 |
| 05/07 | 69 | 72 | 69 | 72 | +5.88% | 6,093,000 | 146億8930万 | -15.29% | 146.83 | 10.32 |
| 05/02 | 68 | 70 | 68 | 68 | 0% | 4,247,000 | 138億7323万 | -20.93% | 138.67 | 9.75 |
| 05/01 | 71 | 71 | 68 | 68 | -4.23% | 5,285,000 | 138億7323万 | -21.84% | 138.67 | 9.75 |
| 04/27 | 72 | 73 | 71 | 71 | -1.39% | 4,021,000 | 144億8529万 | -19.32% | 144.79 | 10.17 |
| 04/26 | 73 | 73 | 71 | 72 | +1.41% | 6,449,000 | 146億8930万 | -19.1% | 146.83 | 10.32 |
| 04/25 | 74 | 74 | 71 | 71 | -2.74% | 5,752,000 | 144億8529万 | -20.22% | 144.79 | 10.17 |
| 04/24 | 74 | 75 | 73 | 73 | 0% | 5,754,000 | 148億9332万 | -18.89% | 148.87 | 10.46 |
| 04/23 | 75 | 76 | 73 | 73 | -5.19% | 5,936,000 | 148億9332万 | -19.78% | 148.87 | 10.46 |
| 04/20 | 80 | 81 | 75 | 77 | -4.94% | 11,141,000 | 157億940万 | -16.3% | 157.03 | 11.03 |
| 04/19 | 78 | 83 | 77 | 81 | +3.85% | 7,620,000 | 165億2547万 | -11.96% | 165.18 | 11.61 |
| 04/18 | 78 | 79 | 77 | 78 | 0% | 3,700,000 | 159億1341万 | -15.22% | 159.06 | 11.18 |
| 04/17 | 79 | 79 | 76 | 78 | -1.27% | 3,375,000 | 159億1341万 | -15.22% | 159.06 | 11.18 |
| 04/16 | 81 | 81 | 76 | 79 | 0% | 6,338,000 | 161億1743万 | -15.05% | 161.1 | 11.32 |
| 04/13 | 82 | 82 | 78 | 79 | -3.66% | 5,753,000 | 161億1743万 | -15.05% | 161.1 | 11.32 |
| 04/12 | 84 | 85 | 81 | 82 | -1.2% | 5,557,000 | 167億2949万 | -11.83% | 167.22 | 11.75 |
| 04/11 | 88 | 92 | 83 | 83 | -17.82% | 14,946,000 | 169億3350万 | -10.75% | 169.26 | 11.89 |
| 04/10 | 104 | 104 | 101 | 101 | -4.72% | 4,996,000 | 206億583万 | +8.6% | 205.97 | 14.47 |
| 04/09 | 106 | 111 | 105 | 106 | 0% | 5,665,000 | 216億2592万 | +15.22% | 216.16 | 15.19 |
| 04/06 | 103 | 108 | 102 | 106 | +2.91% | 4,594,000 | 216億2592万 | +16.48% | 216.16 | 15.19 |
| 04/05 | 104 | 104 | 100 | 103 | -0.96% | 3,679,000 | 210億1387万 | +14.44% | 210.05 | 14.76 |
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 | 122 4/10 | 45 3/17 1/16 | 6,984,000 5/16 | - | - | +23.4% 10/10 | -26.61% 1/16 |
| 2009年 3月期 | 81 7/1 | 22 2/27 2/26 | 5,487,000 5/8 | - | - | +69.29% 4/13 | -34.44% 2/25 |
| 2010年 3月期 | 75 6/15 | 32 4/6 | 8,038,000 6/15 | - | - | +23.71% 4/14 | -24.66% 11/19 |
| 2011年 3月期 | 113 3/28 | 35 3/15 | 75,058,000 3/25 | 190億4221万 | 58億9803万 | +64.74% 3/25 | -17.93% 10/19 |
| 2012年 2月期 | 227 3/13 | 48 8/9 | 67,136,000 8/16 | 382億5294万 | 80億8872万 | +59.55% 10/6 | -17.39% 5/7 |
| 2013年 2月期 | 233 4/4 | 107 11/14 | 24,729,000 4/4 | 392億6403万 | 180億3112万 | +21.01% 1/16 | -21.06% 5/14 |
| 2014年 2月期 | 216 5/14 | 109 2/14 2/4 | 100,820,000 10/3 | 363億9927万 | 222億3798万 | +16.98% 10/3 | -19.64% 6/7 |
| 2015年 2月期 | 130 7/10 | 88 2/5 2/4 他4件 | 11,137,000 12/29 | 265億2236万 | 179億5360万 | +8.33% 3/9 | -14.51% 10/17 |
| 2016年 2月期 | 122 5/8 | 61 2/12 | 60,364,000 5/8 | 248億9021万 | 124億4510万 | +17.9% 3/14 | -14.93% 2/12 |
| 2017年 2月期 | 95 4/25 | 65 6/28 6/24 | 3,494,000 4/18 | 193億8172万 | 132億6118万 | +10.99% 8/25 | -18.36% 6/24 |
| 2018年 2月期 | 93 7/12 | 75 12/22 12/21 | 5,806,000 2/22 | 189億7369万 | 153億136万 | +20.39% 4/3 | -8.11% 2/15 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 151%（2.51倍）
- 1986/12/27 vs 1985/12/28
- 113%（2.13倍）
- 1987/12/28 vs 1986/12/27
- -5%（0.95倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 43%（1.43倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 9%（1.09倍）
- 1992/12/30 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/30
- 21%（1.21倍）
- 1994/12/30 vs 1993/12/30
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 90%（1.9倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -55%（0.45倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- 262%（3.62倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）