株価チャート
株価
3/28
- 前日 (3/25)
- 744
- 始値
- 749
- 高値
- 750
- 安値
- 742
- 終値 +0.4%
- 747
- 出来高 +41.32%
- 619,000
乖離率
- 株価(5日)
移動平均値 - +1.22%
738 - 株価(25日)
移動平均値 - +4.33%
716 - 出来高(5日)
移動平均値 - +32.04%
468,800
2015/10/29~2016/03/28
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 |
---|---|---|---|---|---|---|---|---|---|---|
2016 | ||||||||||
03/28 | 749 | 750 | 742 | 747 | +0.4% | 619,000 | 1525億7305万 | +4.33% | 15.43 | 0.96 |
03/25 | 743 | 747 | 737 | 744 | +0.4% | 438,000 | 1519億6031万 | +4.35% | 15.37 | 0.95 |
03/24 | 729 | 744 | 729 | 741 | +1.79% | 391,000 | 1513億4757万 | +4.22% | 15.31 | 0.95 |
03/23 | 727 | 734 | 725 | 728 | -0.14% | 304,000 | 1486億9235万 | +2.54% | 15.04 | 0.93 |
03/22 | 713 | 729 | 705 | 729 | +3.4% | 592,000 | 1488億9659万 | +2.82% | 15.06 | 0.93 |
03/18 | 710 | 713 | 699 | 705 | +0.43% | 542,000 | 1439億9465万 | -0.56% | 14.56 | 0.9 |
03/17 | 704 | 708 | 700 | 702 | 0% | 361,000 | 1433億8191万 | -0.85% | 14.5 | 0.9 |
03/16 | 708 | 714 | 696 | 702 | -1.68% | 607,000 | 1433億8191万 | -0.99% | 14.5 | 0.9 |
03/15 | 714 | 723 | 711 | 714 | -0.56% | 324,000 | 1458億3288万 | +0.56% | 14.75 | 0.91 |
03/14 | 730 | 730 | 716 | 718 | -0.83% | 365,000 | 1466億4987万 | +0.84% | 14.83 | 0.92 |
03/11 | 709 | 729 | 709 | 724 | +1.4% | 490,000 | 1478億7536万 | +1.54% | 14.96 | 0.93 |
03/10 | 700 | 717 | 700 | 714 | +2% | 226,000 | 1458億3288万 | +0.14% | 14.75 | 0.91 |
03/09 | 700 | 708 | 696 | 700 | -0.85% | 367,000 | 1429億7341万 | -1.96% | 14.46 | 0.9 |
03/08 | 708 | 709 | 692 | 706 | -0.28% | 625,000 | 1441億9890万 | -1.12% | 14.59 | 0.9 |
03/07 | 710 | 713 | 699 | 708 | +0.43% | 604,000 | 1446億739万 | -0.84% | 14.63 | 0.91 |
03/04 | 709 | 710 | 696 | 705 | -1.54% | 803,000 | 1439億9465万 | -1.26% | 14.56 | 0.9 |
03/03 | 727 | 727 | 711 | 716 | -1.51% | 591,000 | 1462億4137万 | +0.56% | 14.79 | 0.92 |
03/02 | 736 | 742 | 725 | 727 | +0.55% | 627,000 | 1484億8810万 | +2.39% | 15.02 | 0.93 |
03/01 | 715 | 728 | 712 | 723 | +0.56% | 413,000 | 1476億7111万 | +2.41% | 14.94 | 0.92 |
02/29 | 735 | 740 | 719 | 719 | -1.64% | 603,000 | 1468億5412万 | +2.28% | 14.85 | 0.92 |
02/26 | 707 | 731 | 707 | 731 | +3.39% | 736,000 | 1493億509万 | +4.43% | 15.1 | 0.93 |
02/25 | 687 | 708 | 687 | 707 | +2.76% | 478,000 | 1444億314万 | +1.87% | 14.61 | 0.9 |
02/24 | 687 | 698 | 680 | 688 | +0.15% | 471,000 | 1405億2244万 | -0.43% | 14.21 | 0.88 |
02/23 | 710 | 710 | 683 | 687 | -2.69% | 460,000 | 1403億1819万 | -0.29% | 14.19 | 0.88 |
02/22 | 698 | 709 | 697 | 706 | +2.32% | 428,000 | 1441億9890万 | +2.77% | 14.59 | 0.9 |
02/19 | 684 | 695 | 678 | 690 | +0.29% | 471,000 | 1409億3093万 | +0.88% | 14.25 | 0.88 |
02/18 | 709 | 716 | 683 | 688 | -3.23% | 905,000 | 1405億2244万 | +0.73% | 14.21 | 0.88 |
02/17 | 700 | 713 | 694 | 711 | +1.57% | 577,000 | 1452億2014万 | +4.1% | 14.69 | 0.91 |
02/16 | 726 | 730 | 700 | 700 | -3.58% | 545,000 | 1429億7341万 | +2.79% | 14.46 | 0.9 |
02/15 | 714 | 730 | 714 | 726 | +5.22% | 581,000 | 1482億8385万 | +6.61% | 15 | 0.93 |
02/12 | 680 | 707 | 675 | 690 | -4.17% | 656,000 | 1409億3093万 | +1.47% | 14.25 | 0.88 |
02/10 | 740 | 748 | 708 | 720 | -2.7% | 826,000 | 1470億5836万 | +5.88% | 14.87 | 0.92 |
02/09 | 740 | 747 | 732 | 740 | -2.37% | 762,000 | 1511億4332万 | +8.98% | 15.29 | 0.95 |
02/08 | 738 | 761 | 734 | 758 | +2.99% | 799,000 | 1548億1978万 | +12.13% | 15.66 | 0.97 |
02/05 | 722 | 743 | 708 | 736 | +1.1% | 819,000 | 1503億2633万 | +9.2% | 15.2 | 0.94 |
02/04 | 731 | 739 | 717 | 728 | 0% | 776,000 | 1486億9235万 | +8.33% | 15.04 | 0.93 |
02/03 | 720 | 733 | 709 | 728 | +0.69% | 817,000 | 1486億9235万 | +8.49% | 15.04 | 0.93 |
02/02 | 704 | 725 | 696 | 723 | +2.26% | 645,000 | 1476億7111万 | +8.07% | 14.94 | 0.92 |
02/01 | 697 | 713 | 695 | 707 | +2.61% | 531,000 | 1444億314万 | +5.84% | 14.61 | 0.9 |
01/29 | 670 | 692 | 667 | 689 | +4.39% | 512,000 | 1407億2669万 | +3.3% | 14.23 | 0.88 |
01/28 | 650 | 665 | 650 | 660 | +0.3% | 528,000 | 1348億350万 | -0.9% | 13.63 | 0.84 |
01/27 | 649 | 658 | 648 | 658 | +2.49% | 219,000 | 1343億9501万 | -1.05% | 13.59 | 0.84 |
01/26 | 645 | 651 | 639 | 642 | -1.53% | 307,000 | 1311億2704万 | -3.46% | 13.26 | 0.82 |
01/25 | 640 | 655 | 636 | 652 | +4.32% | 382,000 | 1331億6952万 | -1.81% | 13.47 | 0.83 |
01/22 | 617 | 627 | 608 | 625 | +4.52% | 236,000 | 1276億5483万 | -5.59% | 12.91 | 0.8 |
01/21 | 612 | 625 | 598 | 598 | -3.08% | 572,000 | 1221億4014万 | -9.8% | 12.35 | 0.76 |
01/20 | 639 | 646 | 615 | 617 | -2.68% | 385,000 | 1260億2085万 | -7.08% | 12.75 | 0.79 |
01/19 | 641 | 642 | 632 | 634 | -0.63% | 304,000 | 1294億9306万 | -4.52% | 13.1 | 0.81 |
01/18 | 640 | 642 | 635 | 638 | -1.85% | 294,000 | 1303億1005万 | -3.92% | 13.18 | 0.82 |
01/15 | 659 | 661 | 647 | 650 | -1.37% | 393,000 | 1327億6102万 | -2.11% | 13.43 | 0.83 |
01/14 | 670 | 670 | 646 | 659 | -2.37% | 451,000 | 1345億9925万 | -0.6% | 13.61 | 0.84 |
01/13 | 677 | 686 | 671 | 675 | +0.6% | 439,000 | 1378億6722万 | +2.12% | 13.94 | 0.86 |
01/12 | 693 | 707 | 670 | 671 | -4.42% | 794,000 | 1370億5023万 | +1.67% | 13.86 | 0.86 |
01/08 | 693 | 710 | 685 | 702 | +0.14% | 911,000 | 1433億8191万 | +6.69% | 14.5 | 0.9 |
01/07 | 690 | 702 | 686 | 701 | +1.59% | 977,000 | 1431億7766万 | +7.02% | 14.48 | 0.9 |
01/06 | 680 | 690 | 677 | 690 | +1.02% | 565,000 | 1409億3093万 | +5.83% | 14.25 | 0.88 |
01/05 | 673 | 689 | 667 | 683 | +0.44% | 475,000 | 1395億120万 | +5.24% | 14.11 | 0.87 |
01/04 | 697 | 698 | 674 | 680 | -3% | 422,000 | 1388億8846万 | +5.1% | 14.05 | 0.87 |
2015 | ||||||||||
12/30 | 697 | 703 | 694 | 701 | +0.57% | 306,000 | 1734億8525万 | +8.68% | 18.37 | 1.1 |
12/29 | 694 | 703 | 690 | 697 | +0.43% | 395,000 | 1724億9532万 | +8.57% | 18.27 | 1.1 |
12/28 | 690 | 695 | 677 | 694 | +1.02% | 420,000 | 1717億5287万 | +8.61% | 18.19 | 1.09 |
12/25 | 689 | 700 | 685 | 687 | +0.44% | 699,000 | 1700億2050万 | +8.02% | 18 | 1.08 |
12/24 | 684 | 689 | 683 | 684 | +0.88% | 543,000 | 1692億7805万 | +7.89% | 17.92 | 1.08 |
12/22 | 680 | 682 | 673 | 678 | +0.44% | 535,000 | 1677億9315万 | +7.28% | 17.77 | 1.07 |
12/21 | 651 | 679 | 649 | 675 | +5.3% | 1,154,000 | 1670億5070万 | +7.14% | 17.69 | 1.06 |
12/18 | 648 | 659 | 641 | 641 | -0.31% | 897,000 | 1586億3630万 | +1.91% | 16.8 | 1.01 |
12/17 | 623 | 645 | 623 | 643 | +3.04% | 806,000 | 1591億3126万 | +2.23% | 16.85 | 1.01 |
12/16 | 618 | 624 | 616 | 624 | +1.63% | 380,000 | 1544億2910万 | -0.95% | 16.35 | 0.98 |
12/15 | 623 | 627 | 612 | 614 | -2.54% | 405,000 | 1519億5427万 | -2.54% | 16.09 | 0.97 |
12/14 | 620 | 630 | 618 | 630 | +1.29% | 519,000 | 1559億1399万 | -0.16% | 16.51 | 0.99 |
12/11 | 623 | 631 | 621 | 622 | -0.8% | 638,000 | 1539億3413万 | -1.43% | 16.3 | 0.98 |
12/10 | 627 | 632 | 626 | 627 | -0.63% | 371,000 | 1551億7154万 | -0.63% | 16.43 | 0.99 |
12/09 | 631 | 633 | 627 | 631 | +0.32% | 429,000 | 1561億6147万 | +0.16% | 16.54 | 0.99 |
12/08 | 630 | 634 | 628 | 629 | 0% | 278,000 | 1556億6651万 | 0% | 16.48 | 0.99 |
12/07 | 629 | 635 | 626 | 629 | +0.16% | 415,000 | 1556億6651万 | 0% | 16.48 | 0.99 |
12/04 | 626 | 628 | 622 | 628 | -0.63% | 556,000 | 1554億1903万 | 0% | 16.46 | 0.99 |
12/03 | 620 | 635 | 620 | 632 | +1.61% | 600,000 | 1564億896万 | +0.8% | 16.56 | 1 |
12/02 | 628 | 628 | 617 | 622 | -0.96% | 707,000 | 1539億3413万 | -0.64% | 16.3 | 0.98 |
12/01 | 628 | 631 | 625 | 628 | 0% | 439,000 | 1554億1903万 | +0.16% | 16.46 | 0.99 |
11/30 | 630 | 633 | 627 | 628 | +0.16% | 499,000 | 1554億1903万 | +0.16% | 16.46 | 0.99 |
11/27 | 629 | 631 | 626 | 627 | +0.32% | 521,000 | 1551億7154万 | 0% | 16.43 | 0.99 |
11/26 | 627 | 629 | 625 | 625 | +0.32% | 422,000 | 1546億7658万 | -0.32% | 16.38 | 0.98 |
11/25 | 624 | 627 | 622 | 623 | -0.32% | 512,000 | 1541億8161万 | -0.64% | 16.33 | 0.98 |
11/24 | 625 | 627 | 621 | 625 | +0.32% | 627,000 | 1546億7658万 | -0.32% | 16.38 | 0.98 |
11/20 | 624 | 629 | 619 | 623 | -0.16% | 803,000 | 1541億8161万 | -0.48% | 16.33 | 0.98 |
11/19 | 630 | 631 | 621 | 624 | -0.48% | 799,000 | 1544億2910万 | -0.48% | 16.35 | 0.98 |
11/18 | 640 | 640 | 623 | 627 | -1.26% | 731,000 | 1551億7154万 | 0% | 16.43 | 0.99 |
11/17 | 643 | 645 | 633 | 635 | -0.47% | 639,000 | 1571億5140万 | +1.28% | 16.64 | 1 |
11/16 | 642 | 648 | 636 | 638 | -2% | 431,000 | 1578億9385万 | +1.75% | 16.72 | 1 |
11/13 | 644 | 654 | 641 | 651 | +0.46% | 401,000 | 1611億1112万 | +3.99% | 17.06 | 1.03 |
11/12 | 649 | 655 | 646 | 648 | -0.31% | 454,000 | 1603億6868万 | +3.51% | 16.98 | 1.02 |
11/11 | 641 | 653 | 639 | 650 | +1.72% | 590,000 | 1608億6364万 | +4% | 17.03 | 1.02 |
11/10 | 633 | 639 | 632 | 639 | +0.95% | 354,000 | 1581億4133万 | +2.24% | 16.75 | 1.01 |
11/09 | 649 | 650 | 632 | 633 | -0.63% | 662,000 | 1566億5644万 | +1.28% | 16.59 | 1 |
11/06 | 610 | 649 | 610 | 637 | +4.08% | 1,093,000 | 1576億4637万 | +1.92% | 16.69 | 1 |
11/05 | 610 | 616 | 608 | 612 | +0.66% | 514,000 | 1514億5931万 | -2.24% | 16.04 | 0.96 |
11/04 | 614 | 614 | 607 | 608 | -0.16% | 522,000 | 1504億6938万 | -2.88% | 15.93 | 0.96 |
11/02 | 612 | 614 | 606 | 609 | -1.62% | 578,000 | 1507億1686万 | -3.03% | 15.96 | 0.96 |
10/30 | 607 | 622 | 607 | 619 | +1.98% | 827,000 | 1531億9168万 | -1.59% | 16.22 | 0.97 |
10/29 | 610 | 610 | 602 | 607 | -0.49% | 1,736,000 | 1502億2189万 | -3.65% | 15.91 | 0.96 |
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 | 590 3/28 | 404 11/20 | 2,301,000 2/13 | - | - | +10.41% 2/14 | -8.3% 11/20 |
2009年 3月期 | 619 4/8 | 228 10/29 | 18,713,000 10/29 | - | - | +11.21% 7/30 | -42.7% 10/29 |
2010年 3月期 | 389 6/11 | 284 4/1 | 3,534,000 9/29 | - | - | +14.05% 6/12 | -11.67% 7/14 |
2011年 3月期 | 356 4/7 4/1 | 251 3/15 | 1,462,000 6/1 | 881億378万 | 621億1811万 | +8% 12/14 | -19.22% 3/15 |
2012年 3月期 | 345 6/16 | 265 10/27 10/26 | 1,745,000 6/13 | 853億8147万 | 655億8287万 | +9.2% 11/15 | -7.55% 8/22 |
2013年 3月期 | 498 3/26 | 300 4/24 | 1,808,000 3/27 | 1232億4630万 | 742億4475万 | +10.19% 12/4 | -10.52% 4/3 |
2014年 3月期 | 486 5/15 | 398 10/9 10/8 | 2,020,000 3/26 | 1202億7651万 | 984億9804万 | +8.36% 5/15 | -7.33% 6/7 |
2015年 3月期 | 723 3/26 | 435 6/12 | 1,794,000 8/25 | 1789億2987万 | 1076億5490万 | +9.79% 8/25 | -8.55% 2/6 |
2016年 3月期 | 808 8/18 | 598 1/21 | 1,743,000 5/11 | 1999億6588万 | 1221億4014万 | +12.1% 2/8 | -11.53% 9/18 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 22%(1.22倍)
- 1985/12/28 vs 1984/12/28
- 34%(1.34倍)
- 1986/12/27 vs 1985/12/28
- 50%(1.5倍)
- 1987/12/28 vs 1986/12/27
- 42%(1.42倍)
- 1988/12/28 vs 1987/12/28
- -2%(0.98倍)
- 1989/12/29 vs 1988/12/28
- 11%(1.11倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- 28%(1.28倍)
- 1992/12/30 vs 1991/12/30
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/30
- 13%(1.13倍)
- 1994/12/30 vs 1993/12/30
- -10%(0.9倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/30
- -14%(0.86倍)
- 1998/12/30 vs 1997/12/30
- -22%(0.78倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -13%(0.87倍)
- 2002/12/30 vs 2001/12/28
- 3%(1.03倍)
- 2003/12/30 vs 2002/12/30
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- 44%(1.44倍)
- 2005/12/30 vs 2004/12/30
- -8%(0.92倍)
- 2006/12/29 vs 2005/12/30
- 4%(1.04倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -33%(0.67倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 38%(1.38倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)