株価チャート
株価
8/28
- 前日 (8/27)
- 1,790
- 始値
- 1,795
- 高値
- 1,805
- 安値
- 1,795
- 終値 +0.56%
- 1,800
- 出来高 +66.67%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +1.69%
1,770 - 株価（25日）
移動平均値 - -6.1%
1,917 - 出来高（5日）
移動平均値 - -53.7%
3,240
2015/03/31～2015/08/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 08/28 | 1,795 | 1,805 | 1,795 | 1,800 | +0.56% | 1,500 | 71億2638万 | -6.1% | - | 1.5 |
| 08/27 | 1,795 | 1,795 | 1,765 | 1,790 | +4.37% | 900 | 70億8678万 | -6.96% | - | 1.49 |
| 08/26 | 1,809 | 1,809 | 1,678 | 1,715 | -3.05% | 6,200 | 67億8985万 | -11.23% | - | 1.43 |
| 08/25 | 1,750 | 1,769 | 1,667 | 1,769 | -0.34% | 2,100 | 70億364万 | -8.96% | - | 1.47 |
| 08/24 | 1,820 | 1,831 | 1,775 | 1,775 | -8.51% | 5,500 | 70億2740万 | -9.02% | - | 1.48 |
| 08/21 | 1,912 | 1,940 | 1,912 | 1,940 | -3.1% | 1,500 | 76億8065万 | -1.02% | - | 1.62 |
| 08/20 | 1,955 | 2,002 | 1,955 | 2,002 | +0.35% | 1,000 | 79億2611万 | +2.04% | - | 1.67 |
| 08/19 | 2,000 | 2,026 | 1,990 | 1,995 | -1.48% | 2,700 | 78億9840万 | +1.73% | - | 1.66 |
| 08/18 | 1,975 | 2,025 | 1,975 | 2,025 | +3.32% | 6,400 | 80億1717万 | +3.32% | - | 1.69 |
| 08/17 | 1,975 | 1,975 | 1,952 | 1,960 | +0.26% | 1,100 | 77億5983万 | +0.05% | - | 1.63 |
| 08/14 | 1,950 | 1,989 | 1,950 | 1,955 | +0.21% | 1,200 | 77億4004万 | -0.26% | - | 1.63 |
| 08/13 | 1,940 | 1,956 | 1,940 | 1,951 | -0.26% | 1,100 | 77億2420万 | -0.51% | - | 1.62 |
| 08/12 | 1,851 | 1,995 | 1,851 | 1,956 | +5.73% | 5,400 | 77億4399万 | -0.31% | - | 1.63 |
| 08/11 | 1,815 | 1,878 | 1,814 | 1,850 | +3.53% | 24,100 | 73億2433万 | -5.76% | - | 1.54 |
| 08/10 | 1,800 | 1,840 | 1,783 | 1,787 | -0.22% | 7,000 | 70億7491万 | -9.24% | - | 1.49 |
| 08/07 | 1,979 | 1,979 | 1,784 | 1,791 | -9.82% | 8,800 | 70億9074万 | -9.41% | - | 1.49 |
| 08/06 | 1,986 | 1,986 | 1,986 | 1,986 | 0% | 6,300 | 78億6277万 | +0.1% | - | 1.65 |
| 08/05 | 1,986 | 1,986 | 1,986 | 1,986 | 0% | 500 | 78億6277万 | +0.1% | - | 1.65 |
| 08/04 | 1,986 | 1,987 | 1,986 | 1,986 | 0% | 6,200 | 78億6277万 | +0.1% | - | 1.65 |
| 08/03 | 1,989 | 1,989 | 1,986 | 1,986 | -0.05% | 6,000 | 78億6277万 | +0.1% | - | 1.65 |
| 07/31 | 1,986 | 1,987 | 1,986 | 1,987 | +0.05% | 5,800 | 78億6673万 | +0.15% | - | 1.65 |
| 07/30 | 1,986 | 1,986 | 1,986 | 1,986 | +0.05% | 100 | 78億6277万 | +0.1% | - | 1.65 |
| 07/29 | 1,986 | 1,986 | 1,985 | 1,985 | 0% | 400 | 78億5881万 | +0.1% | - | 1.65 |
| 07/27 | 1,985 | 1,985 | 1,985 | 1,985 | +0.3% | 900 | 78億5881万 | +0.1% | - | 1.65 |
| 07/24 | 1,979 | 1,979 | 1,979 | 1,979 | +0.05% | 600 | 78億3505万 | -0.2% | - | 1.65 |
| 07/23 | 1,980 | 1,980 | 1,978 | 1,978 | -0.3% | 1,200 | 78億3109万 | -0.25% | - | 1.65 |
| 07/22 | 1,984 | 1,984 | 1,984 | 1,984 | 0% | 800 | 78億5485万 | +0.05% | - | 1.65 |
| 07/21 | 1,987 | 1,987 | 1,984 | 1,984 | -0.15% | 600 | 78億5485万 | +0.05% | - | 1.65 |
| 07/16 | 1,986 | 1,987 | 1,984 | 1,987 | +0.15% | 500 | 78億6673万 | +0.2% | - | 1.65 |
| 07/15 | 1,986 | 1,986 | 1,984 | 1,984 | 0% | 500 | 78億5485万 | 0% | - | 1.65 |
| 07/14 | 1,985 | 1,987 | 1,984 | 1,984 | 0% | 1,300 | 78億5485万 | 0% | - | 1.65 |
| 07/13 | 1,984 | 1,984 | 1,984 | 1,984 | 0% | 100 | 78億5485万 | -0.05% | - | 1.65 |
| 07/10 | 1,984 | 1,985 | 1,984 | 1,984 | 0% | 2,300 | 78億5485万 | -0.05% | - | 1.65 |
| 07/09 | 1,984 | 1,985 | 1,984 | 1,984 | +0.05% | 4,000 | 78億5485万 | -0.1% | - | 1.65 |
| 07/08 | 1,983 | 1,983 | 1,983 | 1,983 | 0% | 500 | 78億5089万 | -0.15% | - | 1.65 |
| 07/07 | 1,983 | 1,983 | 1,983 | 1,983 | 0% | 100 | 78億5089万 | -0.2% | - | 1.65 |
| 07/06 | 1,983 | 1,983 | 1,983 | 1,983 | 0% | 2,100 | 78億5089万 | -0.2% | - | 1.65 |
| 07/03 | 1,983 | 1,983 | 1,983 | 1,983 | -0.15% | 100 | 78億5089万 | -0.25% | - | 1.65 |
| 07/02 | 1,984 | 1,986 | 1,984 | 1,986 | 0% | 800 | 78億6277万 | -0.1% | - | 1.65 |
| 07/01 | 1,982 | 1,986 | 1,982 | 1,986 | +0.15% | 900 | 78億6277万 | -0.15% | - | 1.65 |
| 06/30 | 1,988 | 1,988 | 1,983 | 1,983 | +0.05% | 1,000 | 78億5089万 | -0.3% | - | 1.65 |
| 06/29 | 1,982 | 1,985 | 1,982 | 1,982 | -0.4% | 600 | 78億4693万 | -0.4% | - | 1.65 |
| 06/26 | 1,982 | 1,990 | 1,982 | 1,990 | +0.4% | 1,800 | 78億7860万 | 0% | - | 1.66 |
| 06/25 | 1,982 | 1,982 | 1,982 | 1,982 | 0% | 1,700 | 78億4693万 | -0.45% | - | 1.65 |
| 06/24 | 1,982 | 1,982 | 1,982 | 1,982 | +0.05% | 1,300 | 78億4693万 | -0.45% | - | 1.65 |
| 06/23 | 1,981 | 1,981 | 1,981 | 1,981 | 0% | 500 | 78億4297万 | -0.55% | - | 1.65 |
| 06/22 | 1,981 | 1,981 | 1,981 | 1,981 | 0% | 1,000 | 77億3600万 | -0.6% | - | 1.63 |
| 06/19 | 1,981 | 1,981 | 1,981 | 1,981 | 0% | 1,400 | 77億3600万 | -0.6% | - | 1.63 |
| 06/18 | 1,981 | 1,982 | 1,981 | 1,981 | 0% | 1,900 | 77億3600万 | -0.65% | - | 1.63 |
| 06/17 | 1,981 | 1,984 | 1,981 | 1,981 | 0% | 2,700 | 77億3600万 | -0.65% | - | 1.63 |
| 06/16 | 1,982 | 1,983 | 1,981 | 1,981 | 0% | 5,800 | 77億3600万 | -0.7% | - | 1.63 |
| 06/15 | 1,981 | 1,981 | 1,980 | 1,981 | -0.2% | 45,900 | 77億3600万 | -0.7% | - | 1.63 |
| 06/12 | 1,983 | 1,986 | 1,983 | 1,985 | -0.6% | 2,800 | 77億5162万 | -0.55% | - | 1.63 |
| 06/11 | 1,997 | 1,997 | 1,997 | 1,997 | -0.05% | 1,500 | 77億9848万 | +0.05% | - | 1.64 |
| 06/10 | 1,997 | 1,998 | 1,997 | 1,998 | +0.1% | 13,200 | 78億238万 | +0.1% | - | 1.64 |
| 06/09 | 1,996 | 1,998 | 1,996 | 1,996 | 0% | 6,000 | 77億9457万 | 0% | - | 1.64 |
| 06/08 | 1,996 | 1,997 | 1,995 | 1,996 | -0.05% | 12,200 | 77億9457万 | +0.76% | - | 1.64 |
| 06/05 | 1,996 | 1,997 | 1,996 | 1,997 | 0% | 3,800 | 77億9848万 | +1.58% | - | 1.64 |
| 06/04 | 1,995 | 1,997 | 1,995 | 1,997 | 0% | 7,100 | 77億9848万 | +2.36% | - | 1.64 |
| 06/03 | 1,997 | 1,998 | 1,997 | 1,997 | 0% | 2,400 | 77億9848万 | +3.15% | - | 1.64 |
| 06/02 | 1,997 | 1,998 | 1,997 | 1,997 | 0% | 13,000 | 77億9848万 | +3.96% | - | 1.64 |
| 06/01 | 1,997 | 1,998 | 1,997 | 1,997 | 0% | 4,000 | 77億9848万 | +4.83% | - | 1.64 |
| 05/29 | 1,997 | 1,997 | 1,997 | 1,997 | 0% | 4,000 | 77億9848万 | +5.66% | - | 1.64 |
| 05/28 | 1,997 | 1,998 | 1,997 | 1,997 | 0% | 3,800 | 77億9848万 | +6.51% | - | 1.64 |
| 05/27 | 1,997 | 1,997 | 1,996 | 1,997 | +0.05% | 11,400 | 77億9848万 | +7.37% | - | 1.64 |
| 05/26 | 1,996 | 1,997 | 1,996 | 1,996 | -0.05% | 3,800 | 77億9457万 | +8.18% | - | 1.64 |
| 05/25 | 1,996 | 1,998 | 1,996 | 1,997 | 0% | 14,800 | 77億9848万 | +9.13% | - | 1.64 |
| 05/22 | 1,996 | 1,997 | 1,996 | 1,997 | +0.05% | 11,300 | 77億9848万 | +10.03% | - | 1.64 |
| 05/21 | 1,996 | 1,997 | 1,996 | 1,996 | 0% | 23,100 | 77億9457万 | +10.89% | - | 1.64 |
| 05/20 | 1,996 | 1,997 | 1,996 | 1,996 | -0.05% | 5,200 | 77億9457万 | +11.76% | - | 1.64 |
| 05/19 | 1,996 | 1,997 | 1,996 | 1,997 | +0.05% | 9,100 | 77億9848万 | +12.76% | - | 1.64 |
| 05/18 | 1,995 | 1,996 | 1,995 | 1,996 | +0.05% | 27,900 | 77億9457万 | +13.6% | - | 1.64 |
| 05/15 | 1,995 | 1,996 | 1,995 | 1,995 | -0.05% | 23,000 | 77億9067万 | +14.46% | - | 1.64 |
| 05/14 | 1,995 | 1,996 | 1,995 | 1,996 | 0% | 10,400 | 77億9457万 | +15.44% | - | 1.64 |
| 05/13 | 1,995 | 1,996 | 1,995 | 1,996 | +0.05% | 60,100 | 77億9457万 | +16.32% | - | 1.64 |
| 05/12 | 1,995 | 1,996 | 1,995 | 1,995 | 0% | 48,900 | 77億9067万 | +17.28% | - | 1.64 |
| 05/11 | 1,995 | 1,995 | 1,995 | 1,995 | 0% | 22,100 | 77億9067万 | +18.26% | - | 1.64 |
| 05/08 | 1,994 | 1,996 | 1,994 | 1,995 | 0% | 45,800 | 77億9067万 | +19.32% | - | 1.64 |
| 05/07 | 1,994 | 1,995 | 1,994 | 1,995 | +0.1% | 70,700 | 77億9067万 | +20.18% | - | 1.64 |
| 05/01 | 1,996 | 1,997 | 1,993 | 1,993 | +22.95% | 141,700 | 77億8286万 | +20.93% | - | 1.64 |
| 04/30 | 1,617 | 1,621 | 1,616 | 1,621 | 0% | 400 | 63億3016万 | -0.92% | - | 1.33 |
| 04/28 | 1,620 | 1,621 | 1,616 | 1,621 | +0.31% | 900 | 63億3016万 | -1.1% | - | 1.33 |
| 04/27 | 1,625 | 1,625 | 1,616 | 1,616 | -0.12% | 600 | 63億1064万 | -1.58% | - | 1.33 |
| 04/24 | 1,618 | 1,618 | 1,615 | 1,618 | +0.06% | 1,000 | 63億1845万 | -1.64% | - | 1.33 |
| 04/23 | 1,630 | 1,630 | 1,617 | 1,617 | -0.19% | 1,100 | 63億1454万 | -1.82% | - | 1.33 |
| 04/22 | 1,621 | 1,621 | 1,614 | 1,620 | +0.31% | 1,200 | 63億2626万 | -1.82% | - | 1.33 |
| 04/21 | 1,620 | 1,621 | 1,615 | 1,615 | -0.06% | 1,000 | 63億673万 | -2.24% | - | 1.33 |
| 04/20 | 1,616 | 1,616 | 1,615 | 1,616 | -0.37% | 1,200 | 63億1064万 | -2.3% | - | 1.33 |
| 04/17 | 1,616 | 1,622 | 1,616 | 1,622 | +0.5% | 200 | 63億3407万 | -2.11% | - | 1.33 |
| 04/15 | 1,622 | 1,622 | 1,614 | 1,614 | -0.49% | 3,400 | 63億283万 | -2.65% | - | 1.33 |
| 04/14 | 1,622 | 1,622 | 1,622 | 1,622 | -0.55% | 100 | 63億3407万 | -2.29% | - | 1.33 |
| 04/13 | 1,630 | 1,631 | 1,620 | 1,631 | +0.06% | 1,500 | 63億6921万 | -1.81% | - | 1.34 |
| 04/10 | 1,631 | 1,638 | 1,630 | 1,630 | -0.06% | 1,800 | 63億6531万 | -1.87% | - | 1.34 |
| 04/09 | 1,640 | 1,640 | 1,631 | 1,631 | -0.55% | 1,400 | 63億6921万 | -1.87% | - | 1.34 |
| 04/08 | 1,645 | 1,645 | 1,640 | 1,640 | -0.3% | 400 | 64億436万 | -1.32% | - | 1.35 |
| 04/07 | 1,645 | 1,645 | 1,645 | 1,645 | -0.06% | 500 | 64億2388万 | -1.08% | - | 1.35 |
| 04/03 | 1,646 | 1,646 | 1,646 | 1,646 | -0.06% | 100 | 64億2779万 | -0.96% | - | 1.35 |
| 04/02 | 1,649 | 1,649 | 1,647 | 1,647 | 0% | 600 | 64億3169万 | -0.9% | - | 1.35 |
| 04/01 | 1,648 | 1,648 | 1,647 | 1,647 | +0.43% | 1,800 | 64億3169万 | -0.9% | - | 1.35 |
| 03/31 | 1,630 | 1,644 | 1,630 | 1,640 | +0.61% | 1,300 | 64億436万 | -1.32% | 448.56 | 1.32 |
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 | 1,595 11/19 | 950 1/23 1/22 他2件 | 506,100 11/9 | - | - | +16.95% 5/1 | -21.57% 1/17 |
| 2009年 3月期 | 1,400 5/1 | 581 12/24 | 13,400 12/10 | - | - | +14.5% 3/9 | -29.11% 10/10 |
| 2010年 3月期 | 1,160 9/11 | 741 4/14 4/13 | 10,100 9/11 | - | - | +11.63% 7/7 | -6.09% 9/28 |
| 2011年 3月期 | 1,170 2/21 2/18 他3件 | 875 3/15 | 9,500 3/15 | 44億6518万 | 33億3935万 | +5.91% 2/14 | -18.52% 3/15 |
| 2012年 3月期 | 1,167 3/27 | 990 5/17 | 6,400 3/26 | 44億5373万 | 37億7823万 | +4.39% 7/7 | -5.41% 10/3 |
| 2013年 3月期 | 1,470 3/22 | 1,050 5/18 | 8,500 3/27 | 56億1010万 | 40億722万 | +12.99% 2/1 | -5.14% 4/2 |
| 2014年 3月期 | 1,600 9/9 | 1,299 6/7 | 15,000 5/2 | 61億624万 | 49億5750万 | +7.83% 1/9 | -5.55% 10/2 |
| 2015年 3月期 | 1,720 3/13 | 1,421 4/3 | 8,100 3/26 9/25 | 67億1677万 | 55億637万 | +20.96% 5/1 | -3.37% 10/20 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 50%（1.5倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）