株価チャート
株価
3/22
- 前日 (3/21)
- 1,203
- 始値
- 1,204
- 高値
- 1,208
- 安値
- 1,204
- 終値 +0.42%
- 1,208
- 出来高 +404.36%
- 265,800
乖離率
- 株価（5日）
移動平均値 - +0.33%
1,204 - 株価（25日）
移動平均値 - +0.33%
1,204 - 出来高（5日）
移動平均値 - +115.68%
123,240
2016/10/25～2017/03/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | ||||||||||
| 03/22 | 1,204 | 1,208 | 1,204 | 1,208 | +0.42% | 265,800 | 1023億6471万 | +0.33% | 28.39 | 1.63 |
| 03/21 | 1,203 | 1,204 | 1,203 | 1,203 | 0% | 52,700 | 1019億4101万 | -0.08% | 28.27 | 1.63 |
| 03/17 | 1,203 | 1,204 | 1,203 | 1,203 | -0.08% | 193,400 | 1019億4101万 | -0.08% | 28.27 | 1.63 |
| 03/16 | 1,204 | 1,204 | 1,203 | 1,204 | +0.08% | 55,500 | 1020億2575万 | 0% | 28.3 | 1.63 |
| 03/15 | 1,203 | 1,204 | 1,203 | 1,203 | 0% | 48,800 | 1019億4101万 | -0.08% | 28.27 | 1.63 |
| 03/14 | 1,203 | 1,204 | 1,203 | 1,203 | 0% | 37,700 | 1019億4101万 | -0.08% | 28.27 | 1.63 |
| 03/13 | 1,203 | 1,204 | 1,203 | 1,203 | 0% | 30,000 | 1019億4101万 | -0.08% | 28.27 | 1.63 |
| 03/10 | 1,203 | 1,204 | 1,203 | 1,203 | 0% | 43,200 | 1019億4101万 | -0.08% | 28.27 | 1.63 |
| 03/09 | 1,203 | 1,204 | 1,203 | 1,203 | 0% | 71,100 | 1019億4101万 | -0.08% | 28.27 | 1.63 |
| 03/08 | 1,203 | 1,204 | 1,203 | 1,203 | -0.08% | 58,400 | 1019億4101万 | -0.08% | 28.27 | 1.63 |
| 03/07 | 1,203 | 1,205 | 1,203 | 1,204 | 0% | 38,500 | 1020億2575万 | 0% | 28.3 | 1.63 |
| 03/06 | 1,204 | 1,205 | 1,203 | 1,204 | 0% | 124,800 | 1020億2575万 | 0% | 28.3 | 1.63 |
| 03/03 | 1,204 | 1,205 | 1,204 | 1,204 | 0% | 89,300 | 1020億2575万 | 0% | 28.3 | 1.63 |
| 03/02 | 1,204 | 1,206 | 1,204 | 1,204 | 0% | 109,900 | 1020億2575万 | 0% | 28.3 | 1.63 |
| 03/01 | 1,204 | 1,205 | 1,204 | 1,204 | 0% | 127,400 | 1020億2575万 | 0% | 28.3 | 1.63 |
| 02/28 | 1,206 | 1,206 | 1,204 | 1,204 | -0.08% | 111,000 | 1020億2575万 | 0% | 28.3 | 1.63 |
| 02/27 | 1,205 | 1,206 | 1,205 | 1,205 | -0.08% | 148,500 | 1021億1049万 | 0% | 28.32 | 1.63 |
| 02/24 | 1,205 | 1,206 | 1,205 | 1,206 | +0.08% | 63,700 | 1021億9523万 | +0.17% | 28.34 | 1.63 |
| 02/23 | 1,205 | 1,206 | 1,205 | 1,205 | 0% | 73,500 | 1021億1049万 | +0.08% | 28.32 | 1.63 |
| 02/22 | 1,205 | 1,205 | 1,204 | 1,205 | -0.08% | 58,300 | 1021億1049万 | +0.08% | 28.32 | 1.63 |
| 02/21 | 1,205 | 1,206 | 1,204 | 1,206 | 0% | 108,900 | 1021億9523万 | +0.17% | 28.34 | 1.63 |
| 02/20 | 1,205 | 1,206 | 1,205 | 1,206 | +0.08% | 51,900 | 1021億9523万 | +0.17% | 28.34 | 1.63 |
| 02/17 | 1,205 | 1,206 | 1,205 | 1,205 | 0% | 65,700 | 1021億1049万 | +0.17% | 28.32 | 1.63 |
| 02/16 | 1,205 | 1,206 | 1,205 | 1,205 | 0% | 144,800 | 1021億1049万 | +0.17% | 28.32 | 1.63 |
| 02/15 | 1,205 | 1,206 | 1,205 | 1,205 | -0.08% | 130,000 | 1021億1049万 | +0.17% | 28.32 | 1.63 |
| 02/14 | 1,206 | 1,206 | 1,205 | 1,206 | +0.08% | 91,500 | 1021億9523万 | +0.25% | 28.34 | 1.63 |
| 02/13 | 1,205 | 1,205 | 1,204 | 1,205 | +0.08% | 26,200 | 1021億1049万 | +0.17% | 28.32 | 1.63 |
| 02/10 | 1,205 | 1,206 | 1,204 | 1,204 | -0.08% | 28,400 | 1020億2575万 | +0.08% | 28.3 | 1.63 |
| 02/09 | 1,204 | 1,205 | 1,204 | 1,205 | +0.17% | 110,800 | 1021億1049万 | +0.17% | 28.32 | 1.63 |
| 02/08 | 1,203 | 1,204 | 1,203 | 1,203 | 0% | 101,700 | 1019億4101万 | 0% | 28.27 | 1.63 |
| 02/07 | 1,204 | 1,205 | 1,203 | 1,203 | 0% | 204,300 | 1019億4101万 | 0% | 28.27 | 1.63 |
| 02/06 | 1,204 | 1,205 | 1,203 | 1,203 | 0% | 295,900 | 1019億4101万 | 0% | 28.27 | 1.63 |
| 02/03 | 1,204 | 1,205 | 1,203 | 1,203 | 0% | 279,300 | 1019億4101万 | 0% | 28.27 | 1.63 |
| 02/02 | 1,204 | 1,205 | 1,203 | 1,203 | 0% | 197,400 | 1019億4101万 | 0% | 28.27 | 1.63 |
| 02/01 | 1,203 | 1,204 | 1,203 | 1,203 | -0.08% | 124,000 | 1019億4101万 | 0% | 28.27 | 1.63 |
| 01/31 | 1,202 | 1,204 | 1,202 | 1,204 | +0.17% | 706,400 | 1020億2575万 | +0.08% | 28.3 | 1.63 |
| 01/30 | 1,204 | 1,207 | 1,202 | 1,202 | -0.33% | 982,900 | 1018億5627万 | 0% | 28.25 | 1.63 |
| 01/27 | 1,204 | 1,206 | 1,203 | 1,206 | +0.25% | 175,800 | 1021億9523万 | +0.33% | 28.34 | 1.63 |
| 01/26 | 1,206 | 1,207 | 1,202 | 1,203 | -0.25% | 316,500 | 1019億4101万 | +0.08% | 28.27 | 1.63 |
| 01/25 | 1,207 | 1,220 | 1,205 | 1,206 | -0.08% | 239,900 | 1021億9523万 | +0.33% | 28.34 | 1.63 |
| 01/24 | 1,204 | 1,207 | 1,203 | 1,207 | +0.42% | 181,300 | 1022億7997万 | +0.42% | 28.37 | 1.63 |
| 01/23 | 1,202 | 1,207 | 1,202 | 1,202 | +0.08% | 242,400 | 1018億5627万 | 0% | 28.25 | 1.63 |
| 01/20 | 1,205 | 1,205 | 1,200 | 1,201 | -0.33% | 291,400 | 1017億7153万 | -0.08% | 28.23 | 1.62 |
| 01/19 | 1,204 | 1,208 | 1,202 | 1,205 | -0.08% | 249,100 | 1021億1049万 | +0.33% | 28.32 | 1.63 |
| 01/18 | 1,191 | 1,206 | 1,191 | 1,206 | +0.75% | 303,800 | 1021億9523万 | +0.42% | 28.34 | 1.63 |
| 01/17 | 1,191 | 1,197 | 1,188 | 1,197 | +0.42% | 226,000 | 1014億3258万 | -0.25% | 28.13 | 1.62 |
| 01/16 | 1,192 | 1,200 | 1,190 | 1,192 | -1.16% | 169,400 | 1010億888万 | -0.67% | 28.01 | 1.61 |
| 01/13 | 1,202 | 1,206 | 1,201 | 1,206 | +0.33% | 868,200 | 1021億9523万 | +0.5% | 28.34 | 1.63 |
| 01/12 | 1,202 | 1,203 | 1,201 | 1,202 | 0% | 645,000 | 1018億5627万 | +0.17% | 28.25 | 1.63 |
| 01/11 | 1,203 | 1,204 | 1,202 | 1,202 | -0.08% | 363,800 | 1018億5627万 | +0.25% | 28.25 | 1.63 |
| 01/10 | 1,203 | 1,204 | 1,202 | 1,203 | +0.08% | 1,070,300 | 1019億4101万 | +0.33% | 28.27 | 1.63 |
| 01/06 | 1,203 | 1,204 | 1,202 | 1,202 | -0.08% | 874,000 | 1018億5627万 | +0.25% | 28.25 | 1.63 |
| 01/05 | 1,204 | 1,204 | 1,202 | 1,203 | 0% | 925,300 | 1019億4101万 | +0.92% | 28.27 | 1.63 |
| 01/04 | 1,203 | 1,205 | 1,203 | 1,203 | +0.08% | 980,400 | 1019億4101万 | +1.43% | 28.27 | 1.63 |
| 2016 | ||||||||||
| 12/30 | 1,202 | 1,203 | 1,202 | 1,202 | -0.08% | 350,100 | 1018億5627万 | +1.95% | 28.25 | 1.63 |
| 12/29 | 1,201 | 1,203 | 1,201 | 1,203 | +0.08% | 919,500 | 1019億4101万 | +2.56% | 28.27 | 1.63 |
| 12/28 | 1,202 | 1,202 | 1,201 | 1,202 | +0.08% | 424,500 | 1018億5627万 | +3.18% | 28.25 | 1.63 |
| 12/27 | 1,201 | 1,202 | 1,201 | 1,201 | 0% | 385,500 | 1017億7153万 | +3.71% | 28.23 | 1.62 |
| 12/26 | 1,202 | 1,203 | 1,201 | 1,201 | -0.17% | 514,300 | 1017億7153万 | +4.43% | 28.23 | 1.62 |
| 12/22 | 1,202 | 1,203 | 1,202 | 1,203 | +0.08% | 432,000 | 1019億4101万 | +5.25% | 28.27 | 1.63 |
| 12/21 | 1,201 | 1,202 | 1,200 | 1,202 | 0% | 662,100 | 1018億5627万 | +5.81% | 28.25 | 1.63 |
| 12/20 | 1,202 | 1,203 | 1,200 | 1,202 | -0.08% | 807,500 | 1018億5627万 | +6.56% | 28.25 | 1.63 |
| 12/19 | 1,203 | 1,204 | 1,202 | 1,203 | 0% | 730,000 | 1019億4101万 | +7.31% | 28.27 | 1.63 |
| 12/16 | 1,202 | 1,204 | 1,202 | 1,203 | 0% | 567,800 | 1019億4101万 | +7.99% | 28.27 | 1.63 |
| 12/15 | 1,200 | 1,203 | 1,199 | 1,203 | +0.33% | 1,045,100 | 1019億4101万 | +8.57% | 28.27 | 1.63 |
| 12/14 | 1,197 | 1,201 | 1,196 | 1,199 | +0.25% | 1,789,200 | 1016億206万 | +9% | 28.18 | 1.62 |
| 12/13 | 1,195 | 1,197 | 1,194 | 1,196 | +0.17% | 1,028,200 | 1013億4784万 | +9.32% | 28.11 | 1.62 |
| 12/12 | 1,192 | 1,196 | 1,192 | 1,194 | +0.08% | 1,817,200 | 1011億7836万 | +9.74% | 28.06 | 1.62 |
| 12/09 | 1,191 | 1,193 | 1,189 | 1,193 | +0.17% | 1,489,400 | 1010億9362万 | +10.36% | 28.04 | 1.61 |
| 12/08 | 1,192 | 1,193 | 1,191 | 1,191 | -0.08% | 1,285,000 | 1009億2414万 | +10.79% | 27.99 | 1.61 |
| 12/07 | 1,193 | 1,194 | 1,192 | 1,192 | -0.08% | 1,322,100 | 1010億888万 | +11.51% | 28.01 | 1.61 |
| 12/06 | 1,193 | 1,195 | 1,192 | 1,193 | 0% | 2,197,000 | 1010億9362万 | +12.12% | 28.04 | 1.61 |
| 12/05 | 1,194 | 1,195 | 1,192 | 1,193 | -0.08% | 2,065,000 | 1010億9362万 | +12.65% | 28.04 | 1.61 |
| 12/02 | 1,197 | 1,198 | 1,194 | 1,194 | -0.25% | 2,629,700 | 1011億7836万 | +13.39% | 28.06 | 1.62 |
| 12/01 | 1,199 | 1,200 | 1,197 | 1,197 | -0.17% | 2,873,600 | 1014億3258万 | +14.22% | 28.13 | 1.62 |
| 11/30 | 1,202 | 1,203 | 1,198 | 1,199 | +15.85% | 6,178,600 | 1016億206万 | +15.07% | 28.18 | 1.62 |
| 11/29 | 1,039 | 1,039 | 1,032 | 1,035 | -0.96% | 272,000 | 877億486万 | -0.1% | 24.32 | 1.4 |
| 11/28 | 1,041 | 1,048 | 1,035 | 1,045 | +0.67% | 233,000 | 885億5225万 | +0.77% | 24.56 | 1.41 |
| 11/25 | 1,036 | 1,039 | 1,032 | 1,038 | +0.68% | 211,300 | 879億5908万 | +0.19% | 24.39 | 1.4 |
| 11/24 | 1,027 | 1,035 | 1,024 | 1,031 | +0.98% | 265,600 | 873億6590万 | -0.58% | 24.23 | 1.39 |
| 11/22 | 1,020 | 1,026 | 1,018 | 1,021 | +0.1% | 244,600 | 865億1851万 | -1.54% | 24 | 1.38 |
| 11/21 | 1,022 | 1,024 | 1,011 | 1,020 | +0.79% | 263,800 | 864億3378万 | -1.64% | 23.97 | 1.38 |
| 11/18 | 1,021 | 1,021 | 1,010 | 1,012 | -0.39% | 255,400 | 857億5586万 | -2.41% | 23.78 | 1.37 |
| 11/17 | 1,020 | 1,022 | 1,011 | 1,016 | -0.59% | 237,300 | 860億9482万 | -2.12% | 23.88 | 1.37 |
| 11/16 | 1,021 | 1,022 | 1,012 | 1,022 | +1.29% | 292,500 | 866億325万 | -1.54% | 24.02 | 1.38 |
| 11/15 | 1,032 | 1,032 | 1,007 | 1,009 | -0.49% | 392,600 | 855億165万 | -2.89% | 23.71 | 1.37 |
| 11/14 | 1,030 | 1,031 | 1,005 | 1,014 | -1.74% | 644,200 | 859億2534万 | -2.41% | 23.83 | 1.37 |
| 11/11 | 1,051 | 1,051 | 1,026 | 1,032 | -1.9% | 234,800 | 874億5064万 | -0.77% | 24.25 | 1.4 |
| 11/10 | 1,042 | 1,052 | 1,035 | 1,052 | +3.75% | 256,400 | 891億4542万 | +1.15% | 24.72 | 1.42 |
| 11/09 | 1,045 | 1,045 | 1,005 | 1,014 | -2.5% | 349,200 | 859億2534万 | -2.41% | 23.83 | 1.37 |
| 11/08 | 1,043 | 1,047 | 1,037 | 1,040 | -0.19% | 91,500 | 881億2856万 | +0.1% | 24.44 | 1.41 |
| 11/07 | 1,037 | 1,045 | 1,035 | 1,042 | +0.58% | 153,300 | 882億9803万 | +0.29% | 24.49 | 1.41 |
| 11/04 | 1,030 | 1,039 | 1,027 | 1,036 | +0.39% | 157,400 | 877億8960万 | -0.29% | 24.35 | 1.4 |
| 11/02 | 1,047 | 1,048 | 1,029 | 1,032 | -2.09% | 284,600 | 874億5064万 | -0.67% | 24.25 | 1.4 |
| 11/01 | 1,059 | 1,059 | 1,051 | 1,054 | -0.57% | 181,200 | 893億1490万 | +1.35% | 24.77 | 1.43 |
| 10/31 | 1,060 | 1,061 | 1,054 | 1,060 | +0.09% | 161,800 | 898億2334万 | +1.92% | 24.91 | 1.43 |
| 10/28 | 1,064 | 1,066 | 1,052 | 1,059 | +0.38% | 639,700 | 897億3860万 | +1.73% | 24.89 | 1.43 |
| 10/27 | 1,056 | 1,061 | 1,053 | 1,055 | 0% | 159,400 | 893億9964万 | +1.34% | 24.79 | 1.43 |
| 10/26 | 1,055 | 1,058 | 1,053 | 1,055 | 0% | 181,000 | 893億9964万 | +1.25% | 24.79 | 1.43 |
| 10/25 | 1,052 | 1,057 | 1,050 | 1,055 | +0.29% | 140,700 | 893億9964万 | +1.15% | 24.79 | 1.43 |
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 | 1,480 148,000 4/2 | 852 85,200 3/17 | 3,091,000 30,910 5/15 | - | - | +9.44% 4/18 | -24.89% 5/15 |
| 2009年 3月期 | 1,240 124,000 7/11 | 459 45,850 12/30 | 985,900 9,859 10/30 | - | - | +16.77% 5/7 | -29.62% 10/10 |
| 2010年 3月期 | 1,001 100,100 1/4 | 510 51,000 4/23 | 1,235,400 12,354 9/24 | - | - | +25.45% 6/1 | -15.74% 10/5 |
| 2011年 3月期 | 1,059 105,900 4/20 | 470 47,000 3/15 | 5,082,500 50,825 1/25 | 1113億7725万 | 494億3088万 | +5.74% 12/14 | -26.73% 3/15 |
| 2012年 3月期 | 640 64,000 2/20 | 500 50,000 6/13 50,000 6/9 | 2,026,900 20,269 5/13 | 673億1014万 | 525億8605万 | +10.38% 2/8 | -14.19% 4/18 |
| 2013年 3月期 | 990 99,000 3/18 | 457 45,650 6/5 45,650 6/4 | 14,537,400 145,374 4/18 | 1041億2037万 | 480億1106万 | +30.39% 11/19 | -13.5% 6/4 |
| 2014年 3月期 | 1,480 3/27 | 820 82,000 4/2 | 4,675,700 3/31 | 1559億9007万 | 862億4112万 | +12.21% 1/14 | -13.01% 6/7 |
| 2015年 3月期 | 1,350 6/24 | 1,011 11/26 | 2,613,700 8/5 | 1422億8824万 | 856億7112万 | +9.06% 1/23 | -8.1% 10/2 |
| 2016年 3月期 | 1,337 8/14 | 1,005 2/12 | 2,731,000 9/25 | 1132億9604万 | 851億6269万 | +9.19% 7/22 | -10.01% 8/25 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 117%（2.17倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）