株価チャート
株価
2/24
- 前日 (2/23)
- 268
- 始値
- 267
- 高値
- 267
- 安値
- 267
- 終値 -0.37%
- 267
- 出来高 -50%
- 5,000
乖離率
- 株価(5日)
移動平均値 - 0%
267 - 株価(25日)
移動平均値 - 0%
267 - 出来高(5日)
移動平均値 - +31.58%
3,800
2015/08/26~2016/02/24
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 | ||||||||||
02/24 | 267 | 267 | 267 | 267 | -0.37% | 5,000 | 29億3700万 | 0% | - | 0.55 |
02/23 | 267 | 268 | 267 | 268 | +0.37% | 10,000 | 29億4800万 | +0.37% | - | 0.55 |
02/22 | 267 | 267 | 267 | 267 | 0% | 1,000 | 29億3700万 | 0% | - | 0.55 |
02/18 | 267 | 267 | 267 | 267 | 0% | 2,000 | 29億3700万 | 0% | - | 0.55 |
02/12 | 267 | 267 | 267 | 267 | +0.38% | 1,000 | 29億3700万 | 0% | - | 0.55 |
02/10 | 266 | 266 | 266 | 266 | -0.37% | 4,000 | 29億2600万 | -0.37% | - | 0.55 |
02/09 | 267 | 267 | 267 | 267 | 0% | 2,000 | 29億3700万 | -0.37% | - | 0.55 |
02/08 | 267 | 267 | 267 | 267 | 0% | 1,000 | 29億3700万 | -0.37% | - | 0.55 |
02/02 | 266 | 268 | 266 | 267 | +0.38% | 3,000 | 29億3700万 | -0.37% | - | 0.55 |
02/01 | 267 | 269 | 266 | 266 | -1.12% | 6,000 | 29億2600万 | -0.75% | - | 0.55 |
01/25 | 267 | 269 | 267 | 269 | +0.75% | 3,000 | 29億5900万 | +0.37% | - | 0.55 |
01/18 | 267 | 267 | 267 | 267 | 0% | 2,000 | 29億3700万 | -0.37% | - | 0.55 |
01/15 | 267 | 267 | 267 | 267 | 0% | 2,000 | 29億3700万 | -0.37% | - | 0.55 |
01/14 | 267 | 267 | 267 | 267 | 0% | 1,000 | 29億3700万 | -0.37% | - | 0.55 |
01/12 | 267 | 267 | 267 | 267 | -0.37% | 5,000 | 29億3700万 | -0.37% | - | 0.55 |
01/08 | 268 | 268 | 268 | 268 | +0.75% | 3,000 | 29億4800万 | 0% | - | 0.55 |
01/05 | 268 | 268 | 266 | 266 | -0.75% | 5,000 | 29億2600万 | -0.75% | - | 0.55 |
01/04 | 266 | 268 | 266 | 268 | +0.75% | 2,000 | 29億4800万 | 0% | - | 0.55 |
2015 | ||||||||||
12/30 | 266 | 266 | 266 | 266 | 0% | 1,000 | 29億2600万 | -0.75% | - | 0.55 |
12/29 | 266 | 266 | 266 | 266 | -0.37% | 1,000 | 29億2600万 | -1.12% | - | 0.55 |
12/28 | 267 | 267 | 267 | 267 | +0.75% | 4,000 | 29億3700万 | -0.74% | - | 0.55 |
12/25 | 266 | 266 | 264 | 265 | 0% | 18,000 | 29億1500万 | -1.49% | - | 0.54 |
12/24 | 269 | 269 | 265 | 265 | -1.49% | 4,000 | 29億1500万 | -1.49% | - | 0.54 |
12/22 | 269 | 269 | 269 | 269 | 0% | 19,000 | 29億5900万 | 0% | - | 0.55 |
12/21 | 269 | 269 | 269 | 269 | 0% | 5,000 | 29億5900万 | 0% | - | 0.55 |
12/18 | 269 | 269 | 269 | 269 | 0% | 23,000 | 29億5900万 | +0.75% | - | 0.55 |
12/17 | 269 | 269 | 269 | 269 | 0% | 3,000 | 29億5900万 | +2.67% | - | 0.55 |
12/16 | 269 | 269 | 269 | 269 | 0% | 4,000 | 29億5900万 | +4.26% | - | 0.55 |
12/15 | 270 | 270 | 269 | 269 | -0.37% | 8,000 | 29億5900万 | +5.91% | - | 0.55 |
12/14 | 270 | 270 | 270 | 270 | +0.37% | 12,000 | 29億7000万 | +8.43% | - | 0.55 |
12/11 | 269 | 269 | 269 | 269 | 0% | 9,000 | 29億5900万 | +9.8% | - | 0.55 |
12/10 | 269 | 269 | 269 | 269 | 0% | 13,000 | 29億5900万 | +12.08% | - | 0.55 |
12/08 | 269 | 269 | 269 | 269 | 0% | 5,000 | 29億5900万 | +13.98% | - | 0.55 |
12/07 | 270 | 270 | 269 | 269 | 0% | 51,000 | 29億5900万 | +15.95% | - | 0.55 |
12/04 | 269 | 269 | 269 | 269 | 0% | 43,000 | 29億5900万 | +18.5% | - | 0.55 |
12/03 | 269 | 269 | 269 | 269 | 0% | 14,000 | 29億5900万 | +20.63% | - | 0.55 |
12/02 | 269 | 269 | 269 | 269 | 0% | 16,000 | 29億5900万 | +22.83% | - | 0.55 |
12/01 | 269 | 269 | 269 | 269 | 0% | 7,000 | 29億5900万 | +25.7% | - | 0.55 |
11/30 | 269 | 269 | 269 | 269 | 0% | 30,000 | 29億5900万 | +28.1% | - | 0.55 |
11/27 | 269 | 269 | 269 | 269 | -0.37% | 58,000 | 29億5900万 | +31.22% | - | 0.55 |
11/26 | 269 | 270 | 269 | 270 | +0.37% | 23,000 | 29億7000万 | +34.33% | - | 0.55 |
11/25 | 269 | 269 | 269 | 269 | 0% | 18,000 | 29億5900万 | +36.55% | - | 0.55 |
11/24 | 269 | 269 | 269 | 269 | 0% | 33,000 | 29億5900万 | +40.1% | - | 0.55 |
11/20 | 269 | 269 | 269 | 269 | 0% | 40,000 | 29億5900万 | +43.09% | - | 0.55 |
11/19 | 269 | 269 | 269 | 269 | 0% | 34,000 | 29億5900万 | +46.99% | - | 0.55 |
11/18 | 269 | 269 | 269 | 269 | 0% | 29,000 | 29億5900万 | +50.28% | - | 0.55 |
11/17 | 269 | 270 | 269 | 269 | 0% | 37,000 | 29億5900万 | +54.6% | - | 0.55 |
11/16 | 269 | 270 | 269 | 269 | 0% | 132,000 | 29億5900万 | +58.24% | - | 0.55 |
11/13 | 269 | 270 | 269 | 269 | +27.49% | 592,000 | 29億5900万 | +62.05% | - | 0.55 |
11/12 | 211 | 211 | 211 | 211 | +31.06% | 16,000 | 23億2100万 | +31.06% | - | 0.43 |
11/11 | 162 | 162 | 161 | 161 | 0% | 4,000 | 17億7100万 | +1.26% | - | 0.33 |
11/10 | 160 | 165 | 160 | 161 | +0.63% | 16,000 | 17億7100万 | +1.26% | - | 0.33 |
11/09 | 157 | 161 | 157 | 160 | +1.91% | 8,000 | 17億6000万 | +0.63% | - | 0.33 |
11/06 | 159 | 159 | 157 | 157 | -1.26% | 7,000 | 17億2700万 | -1.26% | - | 0.32 |
11/05 | 160 | 160 | 159 | 159 | -0.63% | 2,000 | 17億4900万 | 0% | - | 0.33 |
11/04 | 160 | 160 | 160 | 160 | +0.63% | 3,000 | 17億6000万 | +0.63% | - | 0.33 |
11/02 | 159 | 159 | 159 | 159 | -0.63% | 3,000 | 17億4900万 | 0% | - | 0.33 |
10/30 | 159 | 160 | 158 | 160 | -0.62% | 5,000 | 17億6000万 | +0.63% | - | 0.33 |
10/29 | 163 | 163 | 160 | 161 | -1.23% | 6,000 | 17億7100万 | +1.26% | - | 0.33 |
10/28 | 162 | 167 | 162 | 163 | +2.52% | 21,000 | 17億9300万 | +2.52% | - | 0.33 |
10/27 | 159 | 159 | 159 | 159 | 0% | 4,000 | 17億4900万 | 0% | - | 0.33 |
10/26 | 160 | 160 | 159 | 159 | +0.63% | 8,000 | 17億4900万 | 0% | - | 0.33 |
10/23 | 157 | 159 | 157 | 158 | +0.64% | 8,000 | 17億3800万 | -0.63% | - | 0.32 |
10/22 | 160 | 160 | 156 | 157 | -1.26% | 10,000 | 17億2700万 | -1.26% | - | 0.32 |
10/21 | 158 | 159 | 158 | 159 | +0.63% | 4,000 | 17億4900万 | 0% | - | 0.33 |
10/20 | 158 | 158 | 158 | 158 | +0.64% | 1,000 | 17億3800万 | -0.63% | - | 0.32 |
10/19 | 158 | 158 | 157 | 157 | -0.63% | 4,000 | 17億2700万 | -1.26% | - | 0.32 |
10/16 | 158 | 158 | 158 | 158 | +0.64% | 1,000 | 17億3800万 | -0.63% | - | 0.32 |
10/15 | 157 | 157 | 157 | 157 | -1.26% | 1,000 | 17億2700万 | -1.26% | - | 0.32 |
10/14 | 162 | 162 | 159 | 159 | -1.24% | 6,000 | 17億4900万 | 0% | - | 0.33 |
10/13 | 163 | 165 | 161 | 161 | +1.26% | 16,000 | 17億7100万 | +1.26% | - | 0.33 |
10/09 | 159 | 159 | 158 | 159 | +0.63% | 5,000 | 17億4900万 | 0% | - | 0.33 |
10/08 | 160 | 160 | 157 | 158 | +0.64% | 14,000 | 17億3800万 | -1.25% | - | 0.32 |
10/07 | 169 | 176 | 157 | 157 | -2.48% | 51,000 | 17億2700万 | -1.88% | - | 0.32 |
10/06 | 158 | 186 | 158 | 161 | +1.9% | 139,000 | 17億7100万 | +0.63% | - | 0.33 |
10/05 | 160 | 160 | 154 | 158 | -1.25% | 8,000 | 17億3800万 | -0.63% | - | 0.32 |
10/02 | 161 | 161 | 160 | 160 | -1.23% | 5,000 | 17億6000万 | +0.63% | - | 0.33 |
10/01 | 160 | 168 | 160 | 162 | +2.53% | 13,000 | 17億8200万 | +1.89% | - | 0.33 |
09/29 | 158 | 158 | 158 | 158 | 0% | 3,000 | 17億3800万 | -1.25% | - | 0.32 |
09/28 | 160 | 160 | 158 | 158 | -2.47% | 3,000 | 17億3800万 | -1.86% | - | 0.32 |
09/25 | 162 | 162 | 162 | 162 | +2.53% | 6,000 | 17億8200万 | +0.62% | - | 0.33 |
09/24 | 158 | 158 | 157 | 158 | 0% | 12,000 | 17億3800万 | -2.47% | - | 0.32 |
09/18 | 162 | 162 | 158 | 158 | 0% | 5,000 | 17億3800万 | -3.07% | - | 0.32 |
09/17 | 159 | 163 | 158 | 158 | 0% | 5,000 | 17億3800万 | -3.66% | - | 0.32 |
09/16 | 161 | 161 | 158 | 158 | -2.47% | 3,000 | 17億3800万 | -4.24% | - | 0.32 |
09/15 | 162 | 162 | 162 | 162 | +2.53% | 1,000 | 17億8200万 | -2.99% | - | 0.33 |
09/14 | 158 | 158 | 158 | 158 | 0% | 2,000 | 17億3800万 | -5.95% | - | 0.32 |
09/11 | 162 | 162 | 158 | 158 | 0% | 4,000 | 17億3800万 | -6.51% | - | 0.32 |
09/10 | 165 | 168 | 158 | 158 | -1.25% | 19,000 | 17億3800万 | -7.06% | - | 0.32 |
09/09 | 160 | 160 | 160 | 160 | +3.23% | 3,000 | 17億6000万 | -6.98% | - | 0.33 |
09/08 | 156 | 156 | 153 | 155 | -3.13% | 17,000 | 17億500万 | -10.4% | - | 0.32 |
09/07 | 157 | 160 | 157 | 160 | -1.84% | 4,000 | 17億6000万 | -8.05% | - | 0.33 |
09/04 | 163 | 163 | 163 | 163 | -0.61% | 1,000 | 17億9300万 | -6.86% | - | 0.33 |
09/03 | 164 | 164 | 164 | 164 | +2.5% | 1,000 | 18億400万 | -6.82% | - | 0.34 |
09/02 | 161 | 161 | 151 | 160 | -1.84% | 30,000 | 17億6000万 | -10.11% | - | 0.33 |
09/01 | 163 | 163 | 163 | 163 | +0.62% | 1,000 | 17億9300万 | -8.94% | - | 0.33 |
08/31 | 162 | 162 | 162 | 162 | +2.53% | 1,000 | 17億8200万 | -10% | - | 0.33 |
08/28 | 162 | 162 | 158 | 158 | 0% | 2,000 | 17億3800万 | -13.19% | - | 0.32 |
08/27 | 158 | 158 | 156 | 158 | +2.6% | 13,000 | 17億3800万 | -14.13% | - | 0.32 |
08/26 | 156 | 156 | 147 | 154 | +1.32% | 23,000 | 16億9400万 | -16.76% | - | 0.32 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2008年 3月期 | 260 7/6 | 181 8/10 | 40,000 8/10 | +19.07% 7/6 | -20.99% 8/10 |
2009年 3月期 | 272 7/1 | 47 10/8 | 83,000 10/10 | +31.77% 12/15 | -61.65% 10/8 |
2010年 3月期 | 123 6/30 | 70 11/27 | 92,000 9/8 | +21.47% 1/8 | -14.07% 8/3 |
2011年 3月期 | 108 2/4 | 56 3/17 | 634,000 2/4 | +51.96% 5/10 | -27.3% 3/15 |
2012年 3月期 | 136 5/11 | 67 4/22 4/7 他2件 | 1,005,000 9/14 | +21.19% 5/18 | -8.96% 11/21 |
2013年 3月期 | 203 11/12 | 85 5/21 | 1,532,000 4/11 | +47.06% 11/9 | -16.27% 5/21 |
2014年 3月期 | 192 11/29 5/7 | 111 6/7 | 2,854,000 11/29 | +26.68% 11/29 | -19.91% 6/7 |
2015年 3月期 | 163 8/5 | 122 5/21 | 1,399,000 8/5 | +13.42% 4/27 | -6.97% 5/19 |
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 12%(1.12倍)
- 2002/12/27 vs 2001/12/27
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/27
- 0%(1倍)
- 2004/12/29 vs 2003/12/30
- 59%(1.59倍)
- 2005/12/30 vs 2004/12/29
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- -57%(0.43倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -64%(0.36倍)
- 2009/12/25 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/25
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- 25%(1.25倍)
- 2012/12/28 vs 2011/12/30
- 49%(1.49倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/29 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/29
- 103%(2.03倍)