株価チャート
株価
10/26
- 前日 (10/25)
- 156
- 始値
- 154
- 高値
- 154
- 安値
- 154
- 終値 -1.28%
- 154
- 出来高 -62.12%
- 25,000
乖離率
- 株価（5日）
移動平均値 - 0%
154 - 株価（25日）
移動平均値 - +1.32%
152 - 出来高（5日）
移動平均値 - +28.87%
19,400
2016/01/21～2016/10/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | ||||||||||
| 10/26 | 154 | 154 | 154 | 154 | -1.28% | 25,000 | 15億4000万 | +1.32% | 153.27 | 0.85 |
| 10/25 | 155 | 156 | 155 | 156 | +0.65% | 66,000 | 15億6000万 | +3.31% | 155.26 | 0.86 |
| 10/18 | 154 | 155 | 154 | 155 | +1.97% | 4,000 | 15億5000万 | +2.65% | 154.27 | 0.86 |
| 10/17 | 152 | 152 | 152 | 152 | -0.65% | 1,000 | 15億2000万 | +1.33% | 151.28 | 0.84 |
| 10/13 | 153 | 153 | 153 | 153 | -1.29% | 1,000 | 15億3000万 | +2% | 152.28 | 0.85 |
| 10/12 | 155 | 155 | 155 | 155 | +0.65% | 3,000 | 15億5000万 | +4.03% | 154.27 | 0.86 |
| 10/11 | 154 | 154 | 154 | 154 | -0.65% | 3,000 | 15億4000万 | +3.36% | 153.27 | 0.85 |
| 10/07 | 155 | 155 | 155 | 155 | -0.64% | 8,000 | 15億5000万 | +4.73% | 154.27 | 0.86 |
| 10/06 | 156 | 156 | 156 | 156 | +1.96% | 1,000 | 15億6000万 | +5.41% | 155.26 | 0.86 |
| 10/05 | 153 | 153 | 153 | 153 | -0.65% | 1,000 | 15億3000万 | +3.38% | 152.28 | 0.85 |
| 10/04 | 158 | 158 | 154 | 154 | -1.28% | 6,000 | 15億4000万 | +4.76% | 153.27 | 0.85 |
| 10/03 | 154 | 158 | 154 | 156 | +1.3% | 16,000 | 15億6000万 | +6.12% | 155.26 | 0.86 |
| 09/30 | 154 | 154 | 154 | 154 | -6.67% | 1,000 | 15億4000万 | +4.76% | 127.73 | 0.85 |
| 09/27 | 154 | 165 | 154 | 165 | +5.77% | 15,000 | 16億5000万 | +12.24% | 136.85 | 0.91 |
| 09/26 | 154 | 156 | 154 | 156 | +0.65% | 11,000 | 15億6000万 | +6.85% | 129.38 | 0.86 |
| 09/23 | 154 | 155 | 150 | 155 | +2.65% | 13,000 | 15億5000万 | +7.64% | 128.55 | 0.86 |
| 09/21 | 148 | 151 | 147 | 151 | +3.42% | 86,000 | 15億1000万 | +7.09% | 125.24 | 0.83 |
| 09/20 | 143 | 146 | 143 | 146 | 0% | 18,000 | 14億6000万 | +5.04% | 121.09 | 0.81 |
| 09/16 | 144 | 146 | 144 | 146 | +1.39% | 7,000 | 14億6000万 | +7.35% | 121.09 | 0.81 |
| 09/14 | 143 | 144 | 143 | 144 | -0.69% | 20,000 | 14億4000万 | +7.46% | 119.43 | 0.8 |
| 09/13 | 145 | 145 | 145 | 145 | +0.69% | 10,000 | 14億5000万 | +10.69% | 120.26 | 0.8 |
| 09/12 | 144 | 144 | 144 | 144 | -1.37% | 1,000 | 14億4000万 | +11.63% | 119.43 | 0.8 |
| 09/09 | 146 | 146 | 146 | 146 | 0% | 106,000 | 14億6000万 | +15.87% | 121.09 | 0.81 |
| 09/08 | 146 | 147 | 146 | 146 | -0.68% | 28,000 | 14億6000万 | +17.74% | 121.09 | 0.81 |
| 09/06 | 141 | 147 | 141 | 147 | +5% | 19,000 | 14億7000万 | +20.49% | 121.92 | 0.81 |
| 09/05 | 140 | 140 | 140 | 140 | -2.1% | 1,000 | 14億 | +16.67% | 116.11 | 0.77 |
| 09/02 | 143 | 143 | 143 | 143 | +2.14% | 1,000 | 14億3000万 | +22.22% | 118.6 | 0.79 |
| 09/01 | 140 | 140 | 137 | 140 | 0% | 6,000 | 14億 | +21.74% | 116.11 | 0.77 |
| 08/31 | 140 | 140 | 140 | 140 | -0.71% | 1,000 | 14億 | +23.89% | 116.11 | 0.77 |
| 08/30 | 141 | 141 | 141 | 141 | 0% | 13,000 | 14億1000万 | +28.18% | 116.94 | 0.78 |
| 08/26 | 140 | 141 | 140 | 141 | -1.4% | 9,000 | 14億1000万 | +30.56% | 116.94 | 0.78 |
| 08/25 | 143 | 143 | 143 | 143 | -1.38% | 1,000 | 14億3000万 | +34.91% | 118.6 | 0.79 |
| 08/24 | 142 | 145 | 142 | 145 | -2.03% | 8,000 | 14億5000万 | +39.42% | 120.26 | 0.8 |
| 08/16 | 148 | 148 | 148 | 148 | -1.33% | 5,000 | 14億8000万 | +46.53% | 122.75 | 0.82 |
| 08/15 | 150 | 150 | 150 | 150 | -1.32% | 2,000 | 15億 | +51.52% | 124.41 | 0.83 |
| 08/12 | 152 | 152 | 151 | 152 | +1.33% | 55,000 | 15億2000万 | +56.7% | 126.07 | 0.84 |
| 08/10 | 149 | 150 | 147 | 150 | +2.04% | 169,000 | 15億 | +57.89% | 124.41 | 0.83 |
| 08/09 | 142 | 147 | 142 | 147 | +1.38% | 73,000 | 14億7000万 | +58.06% | 121.92 | 0.81 |
| 08/08 | 147 | 147 | 142 | 145 | +28.32% | 171,000 | 14億5000万 | +59.34% | 120.26 | 0.8 |
| 08/05 | 113 | 113 | 113 | 113 | +36.14% | 17,000 | 11億3000万 | +25.56% | 93.72 | 0.62 |
| 07/29 | 83 | 83 | 83 | 83 | 0% | 1,000 | 8億3000万 | -6.74% | 68.84 | 0.46 |
| 07/25 | 85 | 85 | 83 | 83 | 0% | 4,000 | 8億3000万 | -6.74% | 68.84 | 0.46 |
| 07/22 | 82 | 87 | 82 | 83 | +3.75% | 16,000 | 8億3000万 | -7.78% | 68.84 | 0.46 |
| 07/21 | 82 | 82 | 78 | 80 | -4.76% | 18,000 | 8億 | -12.09% | 66.35 | 0.44 |
| 07/20 | 84 | 84 | 84 | 84 | 0% | 1,000 | 8億4000万 | -7.69% | 69.67 | 0.46 |
| 07/19 | 85 | 89 | 82 | 84 | -2.33% | 27,000 | 8億4000万 | -8.7% | 69.67 | 0.46 |
| 07/15 | 90 | 90 | 80 | 86 | -7.53% | 127,000 | 8億6000万 | -6.52% | 71.33 | 0.48 |
| 07/14 | 88 | 98 | 84 | 93 | +2.2% | 4,000 | 9億3000万 | 0% | 77.13 | 0.51 |
| 07/13 | 89 | 91 | 84 | 91 | +7.06% | 26,000 | 9億1000万 | -2.15% | 75.47 | 0.5 |
| 07/07 | 85 | 85 | 85 | 85 | -1.16% | 2,000 | 8億5000万 | -8.6% | 70.5 | 0.47 |
| 07/05 | 86 | 86 | 86 | 86 | +2.38% | 5,000 | 8億6000万 | -7.53% | 71.33 | 0.48 |
| 06/30 | 84 | 84 | 84 | 84 | +6.33% | 1,000 | 8億4000万 | -10.64% | 69.67 | 0.46 |
| 06/28 | 79 | 79 | 79 | 79 | -2.47% | 1,000 | 7億9000万 | -15.96% | 65.52 | 0.44 |
| 06/24 | 81 | 81 | 81 | 81 | 0% | 2,000 | 8億1000万 | -13.83% | 67.18 | 0.45 |
| 06/20 | 81 | 81 | 81 | 81 | -5.81% | 6,000 | 8億1000万 | -13.83% | 67.18 | 0.45 |
| 06/13 | 86 | 86 | 86 | 86 | -5.49% | 1,000 | 8億6000万 | -8.51% | 71.33 | 0.48 |
| 06/08 | 91 | 91 | 91 | 91 | +2.25% | 2,000 | 9億1000万 | -3.19% | 75.47 | 0.5 |
| 06/07 | 88 | 89 | 88 | 89 | -4.3% | 6,000 | 8億9000万 | -5.32% | 73.82 | 0.49 |
| 06/06 | 93 | 93 | 93 | 93 | -8.82% | 2,000 | 9億3000万 | -1.06% | 77.13 | 0.51 |
| 05/13 | 102 | 102 | 102 | 102 | +0.99% | 5,000 | 10億2000万 | +8.51% | 84.6 | 0.56 |
| 05/09 | 101 | 101 | 101 | 101 | 0% | 8,000 | 10億1000万 | +8.6% | 83.77 | 0.56 |
| 05/06 | 100 | 101 | 100 | 101 | +1% | 10,000 | 10億1000万 | +9.78% | 83.77 | 0.56 |
| 04/28 | 100 | 100 | 100 | 100 | 0% | 2,000 | 10億 | +9.89% | 82.94 | 0.55 |
| 04/26 | 100 | 100 | 100 | 100 | +3.09% | 14,000 | 10億 | +11.11% | 82.94 | 0.55 |
| 04/21 | 97 | 97 | 97 | 97 | 0% | 2,000 | 9億7000万 | +7.78% | 80.45 | 0.54 |
| 04/19 | 95 | 97 | 95 | 97 | 0% | 8,000 | 9億7000万 | +8.99% | 80.45 | 0.54 |
| 04/18 | 97 | 97 | 97 | 97 | -2.02% | 1,000 | 9億7000万 | +10.23% | 80.45 | 0.54 |
| 04/15 | 99 | 99 | 99 | 99 | +2.06% | 12,000 | 9億9000万 | +12.5% | 82.11 | 0.55 |
| 04/14 | 97 | 97 | 97 | 97 | 0% | 4,000 | 9億7000万 | +11.49% | 80.45 | 0.54 |
| 04/12 | 97 | 97 | 97 | 97 | 0% | 19,000 | 9億7000万 | +11.49% | 80.45 | 0.54 |
| 04/11 | 97 | 97 | 97 | 97 | 0% | 3,000 | 9億7000万 | +12.79% | 80.45 | 0.54 |
| 04/08 | 97 | 97 | 97 | 97 | 0% | 1,000 | 9億7000万 | +12.79% | 80.45 | 0.54 |
| 04/07 | 97 | 97 | 97 | 97 | +1.04% | 2,000 | 9億7000万 | +14.12% | 80.45 | 0.54 |
| 04/06 | 90 | 96 | 90 | 96 | +5.49% | 4,000 | 9億6000万 | +14.29% | 79.62 | 0.53 |
| 04/05 | 90 | 91 | 90 | 91 | +1.11% | 3,000 | 9億1000万 | +8.33% | 75.47 | 0.5 |
| 03/31 | 90 | 90 | 90 | 90 | +5.88% | 2,000 | 9億 | +8.43% | 24.21 | 0.5 |
| 03/25 | 85 | 85 | 85 | 85 | 0% | 38,000 | 8億5000万 | +2.41% | 22.86 | 0.47 |
| 03/18 | 85 | 85 | 85 | 85 | 0% | 1,000 | 8億5000万 | +3.66% | 22.86 | 0.47 |
| 03/17 | 85 | 85 | 85 | 85 | -3.41% | 1,000 | 8億5000万 | +3.66% | 22.86 | 0.47 |
| 03/15 | 85 | 89 | 85 | 88 | +3.53% | 8,000 | 8億8000万 | +8.64% | 23.67 | 0.48 |
| 03/10 | 85 | 85 | 85 | 85 | 0% | 1,000 | 8億5000万 | +4.94% | 22.86 | 0.47 |
| 03/07 | 86 | 86 | 85 | 85 | -1.16% | 2,000 | 8億5000万 | +6.25% | 22.86 | 0.47 |
| 03/03 | 86 | 86 | 86 | 86 | +2.38% | 1,000 | 8億6000万 | +8.86% | 23.13 | 0.47 |
| 03/02 | 84 | 84 | 84 | 84 | +3.7% | 1,000 | 8億4000万 | +6.33% | 22.6 | 0.46 |
| 03/01 | 81 | 81 | 81 | 81 | 0% | 1,000 | 8億1000万 | +3.85% | 21.79 | 0.45 |
| 02/26 | 81 | 81 | 81 | 81 | -2.41% | 1,000 | 8億1000万 | +3.85% | 21.79 | 0.45 |
| 02/23 | 83 | 83 | 83 | 83 | +3.75% | 1,000 | 8億3000万 | +6.41% | 22.33 | 0.46 |
| 02/22 | 80 | 80 | 80 | 80 | 0% | 7,000 | 8億 | +2.56% | 21.52 | 0.44 |
| 02/18 | 80 | 80 | 80 | 80 | 0% | 1,000 | 8億 | +1.27% | 21.52 | 0.44 |
| 02/16 | 80 | 80 | 80 | 80 | +1.27% | 4,000 | 8億 | +1.27% | 21.52 | 0.44 |
| 02/12 | 80 | 80 | 78 | 79 | -7.06% | 59,000 | 7億9000万 | 0% | 21.25 | 0.43 |
| 02/10 | 85 | 85 | 85 | 85 | -1.16% | 6,000 | 8億5000万 | +6.25% | 22.86 | 0.47 |
| 02/08 | 86 | 86 | 86 | 86 | +1.18% | 4,000 | 8億6000万 | +7.5% | 23.13 | 0.47 |
| 02/05 | 86 | 86 | 85 | 85 | 0% | 8,000 | 8億5000万 | +6.25% | 22.86 | 0.47 |
| 02/02 | 82 | 85 | 82 | 85 | +3.66% | 20,000 | 8億5000万 | +6.25% | 22.86 | 0.47 |
| 02/01 | 82 | 82 | 82 | 82 | +1.23% | 1,000 | 8億2000万 | +2.5% | 22.06 | 0.45 |
| 01/27 | 80 | 81 | 80 | 81 | +1.25% | 13,000 | 8億1000万 | 0% | 21.79 | 0.45 |
| 01/26 | 80 | 80 | 80 | 80 | -5.88% | 3,000 | 8億 | -1.23% | 21.52 | 0.44 |
| 01/25 | 78 | 85 | 78 | 85 | +10.39% | 16,000 | 8億5000万 | +3.66% | 22.86 | 0.47 |
| 01/21 | 73 | 77 | 73 | 77 | +2.67% | 4,000 | 7億7000万 | -6.1% | 20.71 | 0.42 |
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 | |
| 2013年 9月期 | 105 3/19 | 72 11/6 11/1 他2件 | 128,000 4/23 | 10億5000万 | 7億2000万 | +32.91% 11/13 | -8.24% 4/2 |
| 2014年 9月期 | 175 6/17 | 88 10/15 10/7 | 3,259,000 11/13 | 17億5000万 | 8億8000万 | +51.6% 6/17 | -23.59% 7/31 |
| 2015年 9月期 | 167 4/14 | 105 10/17 | 1,487,000 4/14 | 16億7000万 | 10億5000万 | +20.9% 11/7 | -14.38% 10/2 |
| 2016年 3月期 | 165 9/27 | 66 12/25 | 250,000 12/25 | 16億5000万 | 6億6000万 | +58.71% 8/8 | -22.6% 12/25 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- -40%（0.6倍）