株価チャート
株価
12/27
- 前日 (12/26)
- 3,815
- 始値
- 3,755
- 高値
- 3,840
- 安値
- 3,755
- 終値 -0.26%
- 3,805
- 出来高 +121.05%
- 8,400
乖離率
- 株価（5日）
移動平均値 - +0.26%
3,795 - 株価（25日）
移動平均値 - -0.65%
3,830 - 出来高（5日）
移動平均値 - +75.73%
4,780
2016/08/01～2016/12/27
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 | ||||||||||
| 12/27 | 3,755 | 3,840 | 3,755 | 3,805 | -0.26% | 8,400 | 36億6611万 | -0.65% | 13.22 | 7.56 |
| 12/26 | 3,730 | 3,820 | 3,730 | 3,815 | +1.19% | 3,800 | 36億7575万 | -0.47% | 13.25 | 7.58 |
| 12/22 | 3,780 | 3,790 | 3,770 | 3,770 | -0.26% | 2,100 | 36億3239万 | -1.59% | 13.09 | 7.49 |
| 12/21 | 3,865 | 3,865 | 3,780 | 3,780 | -0.66% | 4,200 | 36億4203万 | -1.28% | 13.13 | 7.51 |
| 12/20 | 3,790 | 3,810 | 3,745 | 3,805 | +1.87% | 5,400 | 36億6611万 | -0.47% | 13.22 | 7.56 |
| 12/19 | 3,815 | 3,815 | 3,720 | 3,735 | -2.35% | 6,100 | 35億9867万 | -2.12% | 12.97 | 7.42 |
| 12/16 | 3,835 | 3,880 | 3,825 | 3,825 | -0.26% | 7,900 | 36億8538万 | +0.37% | 13.28 | 7.6 |
| 12/15 | 3,780 | 3,850 | 3,775 | 3,835 | +0.39% | 8,500 | 36億9502万 | +1% | 13.32 | 7.62 |
| 12/14 | 3,865 | 3,865 | 3,805 | 3,820 | 0% | 1,900 | 36億8057万 | +1.11% | 13.27 | 7.59 |
| 12/13 | 3,780 | 3,840 | 3,780 | 3,820 | +0.92% | 3,600 | 36億8057万 | +1.43% | 13.27 | 7.59 |
| 12/12 | 3,785 | 3,790 | 3,725 | 3,785 | 0% | 7,900 | 36億4684万 | +0.83% | 13.15 | 7.52 |
| 12/09 | 3,665 | 3,800 | 3,665 | 3,785 | +1.88% | 4,900 | 36億4684万 | +1.15% | 13.15 | 7.52 |
| 12/08 | 3,725 | 3,735 | 3,685 | 3,715 | -0.27% | 3,400 | 35億7940万 | -0.46% | 12.9 | 7.38 |
| 12/07 | 3,800 | 3,800 | 3,725 | 3,725 | -1.06% | 4,700 | 35億8903万 | -0.08% | 12.94 | 7.4 |
| 12/06 | 3,750 | 3,800 | 3,750 | 3,765 | +1.35% | 3,000 | 36億2757万 | +1.13% | 13.08 | 7.48 |
| 12/05 | 3,805 | 3,805 | 3,665 | 3,715 | -3.63% | 4,400 | 35億7940万 | -0.05% | 12.9 | 7.38 |
| 12/02 | 3,825 | 3,880 | 3,815 | 3,855 | +0.78% | 5,600 | 37億1429万 | +3.88% | 13.39 | 7.66 |
| 12/01 | 3,895 | 3,920 | 3,820 | 3,825 | -1.92% | 5,000 | 36億8538万 | +3.43% | 13.28 | 7.6 |
| 11/30 | 3,945 | 3,945 | 3,900 | 3,900 | -0.64% | 1,200 | 37億5765万 | +5.81% | 13.55 | 7.75 |
| 11/29 | 4,020 | 4,020 | 3,905 | 3,925 | -1.26% | 4,000 | 37億8173万 | +6.98% | 13.63 | 7.8 |
| 11/28 | 3,965 | 4,015 | 3,950 | 3,975 | +0.25% | 6,000 | 38億2991万 | +8.84% | 13.81 | 7.9 |
| 11/25 | 3,920 | 3,985 | 3,920 | 3,965 | -0.38% | 6,800 | 38億2027万 | +9.17% | 13.77 | 7.88 |
| 11/24 | 3,980 | 4,000 | 3,950 | 3,980 | +0.89% | 8,400 | 38億3473万 | +10.19% | 13.82 | 7.91 |
| 11/22 | 3,950 | 3,950 | 3,870 | 3,945 | +1.41% | 5,300 | 38億100万 | +9.89% | 13.7 | 7.84 |
| 11/21 | 3,945 | 3,945 | 3,885 | 3,890 | +0.39% | 4,000 | 37億4801万 | +9.09% | 13.51 | 7.73 |
| 11/18 | 3,805 | 3,900 | 3,805 | 3,875 | +3.2% | 7,400 | 37億3356万 | +9.34% | 13.46 | 7.7 |
| 11/17 | 3,740 | 3,795 | 3,695 | 3,755 | +0.94% | 8,900 | 36億1794万 | +6.65% | 13.04 | 7.46 |
| 11/16 | 3,680 | 3,770 | 3,680 | 3,720 | +2.48% | 4,300 | 35億8422万 | +6.29% | 12.92 | 7.39 |
| 11/15 | 3,700 | 3,700 | 3,620 | 3,630 | -0.27% | 2,500 | 34億9750万 | +4.37% | 12.61 | 7.21 |
| 11/14 | 3,670 | 3,670 | 3,600 | 3,640 | +1.11% | 1,300 | 35億714万 | +5.2% | 12.64 | 7.23 |
| 11/11 | 3,550 | 3,605 | 3,550 | 3,600 | +3.45% | 4,400 | 34億6860万 | +4.53% | 12.5 | 7.16 |
| 11/10 | 3,420 | 3,565 | 3,390 | 3,480 | +3.88% | 3,400 | 33億5298万 | +1.49% | 12.09 | 6.92 |
| 11/09 | 3,530 | 3,550 | 3,330 | 3,350 | -5.1% | 5,000 | 32億2772万 | -1.96% | 11.63 | 6.66 |
| 11/08 | 3,525 | 3,550 | 3,525 | 3,530 | +0.14% | 800 | 34億115万 | +3.55% | 12.26 | 7.02 |
| 11/07 | 3,550 | 3,560 | 3,515 | 3,525 | +1% | 1,700 | 33億9633万 | +4.01% | 12.24 | 7.01 |
| 11/04 | 3,500 | 3,510 | 3,475 | 3,490 | -1.13% | 1,900 | 33億6261万 | +3.59% | 12.12 | 6.94 |
| 11/02 | 3,550 | 3,550 | 3,475 | 3,530 | -2.22% | 3,600 | 34億115万 | +5.37% | 12.26 | 7.02 |
| 11/01 | 3,640 | 3,640 | 3,590 | 3,610 | 0% | 2,400 | 34億7823万 | +8.41% | 12.54 | 7.17 |
| 10/31 | 3,585 | 3,655 | 3,545 | 3,610 | -0.14% | 6,400 | 34億7823万 | +9.2% | 12.54 | 7.17 |
| 10/28 | 3,530 | 3,615 | 3,530 | 3,615 | +1.83% | 4,500 | 34億8305万 | +10.15% | 12.56 | 7.18 |
| 10/27 | 3,545 | 3,560 | 3,510 | 3,550 | +0.28% | 4,700 | 34億2042万 | +9.03% | 12.33 | 7.06 |
| 10/26 | 3,550 | 3,630 | 3,520 | 3,540 | +0.85% | 7,200 | 34億1079万 | +9.43% | 12.29 | 7.04 |
| 10/25 | 3,490 | 3,540 | 3,485 | 3,510 | +0.57% | 8,500 | 33億8188万 | +9.21% | 12.19 | 6.98 |
| 10/24 | 3,500 | 3,525 | 3,400 | 3,490 | +0.14% | 12,900 | 33億6261万 | +9.16% | 12.12 | 6.94 |
| 10/21 | 3,465 | 3,540 | 3,465 | 3,485 | +0.14% | 3,300 | 33億5779万 | +9.76% | 12.1 | 6.93 |
| 10/20 | 3,485 | 3,510 | 3,460 | 3,480 | +0.29% | 6,900 | 33億5298万 | +10.16% | 12.09 | 6.92 |
| 10/19 | 3,500 | 3,550 | 3,460 | 3,470 | +1.17% | 15,500 | 33億4334万 | +10.58% | 12.05 | 6.9 |
| 10/18 | 3,320 | 3,435 | 3,320 | 3,430 | +2.24% | 6,600 | 33億480万 | +9.87% | 11.91 | 6.82 |
| 10/17 | 3,330 | 3,400 | 3,330 | 3,355 | +0.75% | 2,900 | 32億3254万 | +8.05% | 11.65 | 6.67 |
| 10/14 | 3,300 | 3,360 | 3,300 | 3,330 | +0.91% | 7,400 | 32億845万 | +7.59% | 11.57 | 6.62 |
| 10/13 | 3,265 | 3,300 | 3,220 | 3,300 | +2.33% | 5,700 | 31億7955万 | +6.87% | 11.46 | 6.56 |
| 10/12 | 3,205 | 3,250 | 3,175 | 3,225 | +1.42% | 4,000 | 31億728万 | +4.57% | 11.2 | 6.41 |
| 10/11 | 3,140 | 3,215 | 3,140 | 3,180 | -0.16% | 6,300 | 30億6393万 | +3.15% | 11.04 | 6.32 |
| 10/07 | 3,235 | 3,235 | 3,170 | 3,185 | -1.55% | 7,300 | 30億6874万 | +3.51% | 11.06 | 6.33 |
| 10/06 | 3,240 | 3,260 | 3,230 | 3,235 | +0.31% | 12,200 | 31億1692万 | +5.27% | 11.24 | 6.43 |
| 10/05 | 3,175 | 3,250 | 3,175 | 3,225 | +1.57% | 16,000 | 31億728万 | +5.19% | 11.2 | 6.41 |
| 10/04 | 3,130 | 3,180 | 3,130 | 3,175 | +0.47% | 14,800 | 30億5911万 | +3.76% | 11.03 | 6.31 |
| 10/03 | 3,055 | 3,175 | 3,055 | 3,160 | +4.29% | 27,100 | 30億4466万 | +3.37% | 10.97 | 6.28 |
| 09/30 | 3,020 | 3,080 | 3,000 | 3,030 | +0.33% | 1,400 | 29億1940万 | -0.88% | 10.52 | 6.02 |
| 09/29 | 3,025 | 3,075 | 3,010 | 3,020 | 0% | 3,100 | 29億977万 | -1.44% | 10.49 | 6 |
| 09/28 | 3,020 | 3,025 | 2,980 | 3,020 | +0.33% | 2,700 | 29億977万 | -1.63% | 10.49 | 6 |
| 09/27 | 2,990 | 3,080 | 2,990 | 3,010 | -0.33% | 2,000 | 29億13万 | -2.08% | 10.45 | 5.98 |
| 09/26 | 3,015 | 3,090 | 3,010 | 3,020 | +0.5% | 2,700 | 29億977万 | -1.72% | 10.49 | 6 |
| 09/23 | 2,961 | 3,015 | 2,961 | 3,005 | +1.14% | 800 | 28億9531万 | -2.15% | 10.44 | 5.97 |
| 09/21 | 3,010 | 3,085 | 2,962 | 2,971 | -1.95% | 4,500 | 28億6255万 | -3.16% | 10.32 | 5.9 |
| 09/20 | 2,973 | 3,070 | 2,973 | 3,030 | +0.83% | 1,800 | 29億1940万 | -1.17% | 10.52 | 6.02 |
| 09/16 | 3,000 | 3,080 | 3,000 | 3,005 | -2.75% | 800 | 28億9531万 | -1.8% | 10.44 | 5.97 |
| 09/15 | 2,937 | 3,090 | 2,920 | 3,090 | +4.75% | 3,000 | 29億7721万 | +1.15% | 10.73 | 6.14 |
| 09/14 | 3,050 | 3,050 | 2,930 | 2,950 | -3.75% | 2,600 | 28億4232万 | -3.18% | 10.25 | 5.86 |
| 09/13 | 2,961 | 3,100 | 2,961 | 3,065 | +3.55% | 2,900 | 29億5312万 | +0.59% | 10.65 | 6.09 |
| 09/12 | 2,997 | 3,045 | 2,920 | 2,960 | -3.74% | 6,300 | 28億5196万 | -2.76% | 10.28 | 5.88 |
| 09/09 | 2,995 | 3,100 | 2,980 | 3,075 | +2.5% | 3,500 | 29億6276万 | +1.05% | 10.68 | 6.11 |
| 09/08 | 3,030 | 3,050 | 2,990 | 3,000 | -3.23% | 8,900 | 28億9050万 | -1.32% | 10.42 | 5.96 |
| 09/07 | 3,160 | 3,195 | 3,100 | 3,100 | -1.9% | 2,400 | 29億8685万 | +1.61% | 10.77 | 6.16 |
| 09/06 | 3,155 | 3,200 | 3,155 | 3,160 | -1.25% | 500 | 30億4466万 | +3.5% | 10.97 | 6.28 |
| 09/05 | 3,250 | 3,300 | 3,135 | 3,200 | 0% | 12,500 | 30億8320万 | +4.81% | 11.11 | 6.36 |
| 09/02 | 3,040 | 3,200 | 3,035 | 3,200 | +5.26% | 4,800 | 30億8320万 | +4.85% | 11.11 | 6.36 |
| 09/01 | 3,065 | 3,065 | 2,998 | 3,040 | -1.3% | 4,900 | 29億2904万 | +0.26% | 10.56 | 6.04 |
| 08/31 | 3,085 | 3,085 | 3,030 | 3,080 | +0.98% | 2,900 | 29億6758万 | +2.29% | 10.7 | 6.12 |
| 08/30 | 3,060 | 3,130 | 3,050 | 3,050 | -1.29% | 3,500 | 29億3867万 | +2.04% | 10.59 | 6.06 |
| 08/29 | 3,135 | 3,135 | 3,085 | 3,090 | -0.32% | 3,500 | 29億7721万 | +4.08% | 10.73 | 6.14 |
| 08/26 | 3,160 | 3,160 | 3,020 | 3,100 | -1.9% | 5,100 | 29億8685万 | +5.19% | 10.77 | 6.16 |
| 08/25 | 3,180 | 3,180 | 3,105 | 3,160 | -1.1% | 1,900 | 30億4466万 | +8.03% | 10.97 | 6.28 |
| 08/24 | 3,170 | 3,195 | 3,125 | 3,195 | +0.79% | 1,500 | 30億7838万 | +10.13% | 11.1 | 6.35 |
| 08/23 | 3,165 | 3,200 | 3,145 | 3,170 | +1.28% | 4,600 | 30億5429万 | +10.15% | 11.01 | 6.3 |
| 08/22 | 3,075 | 3,140 | 3,050 | 3,130 | +5.21% | 4,000 | 30億1575万 | +9.44% | 10.87 | 6.22 |
| 08/19 | 2,998 | 3,030 | 2,975 | 2,975 | -0.23% | 2,000 | 28億6641万 | +4.53% | 10.33 | 5.91 |
| 08/18 | 2,931 | 2,996 | 2,931 | 2,982 | +2.26% | 2,300 | 28億7315万 | +5.11% | 10.36 | 5.93 |
| 08/17 | 2,923 | 2,931 | 2,916 | 2,916 | -0.24% | 1,100 | 28億956万 | +3.11% | 10.13 | 5.8 |
| 08/16 | 2,900 | 2,926 | 2,900 | 2,923 | +1.42% | 800 | 28億1631万 | +3.87% | 10.15 | 5.81 |
| 08/15 | 2,980 | 2,998 | 2,882 | 2,882 | +0.07% | 1,300 | 27億7680万 | +3.04% | 10.01 | 5.73 |
| 08/12 | 2,900 | 2,921 | 2,850 | 2,880 | -0.69% | 2,400 | 27億7488万 | +3.45% | 10 | 5.72 |
| 08/10 | 2,999 | 2,999 | 2,861 | 2,900 | -1.19% | 1,200 | 27億9415万 | +4.69% | 10.07 | 5.76 |
| 08/09 | 2,935 | 2,935 | 2,935 | 2,935 | -2.17% | 100 | 28億2787万 | +6.38% | 10.19 | 5.83 |
| 08/08 | 2,881 | 3,005 | 2,860 | 3,000 | +2.7% | 2,000 | 28億9050万 | +9.21% | 10.42 | 5.96 |
| 08/05 | 3,090 | 3,090 | 2,914 | 2,921 | -3.28% | 1,400 | 28億1438万 | +6.96% | 10.14 | 5.81 |
| 08/04 | 3,250 | 3,250 | 2,995 | 3,020 | -7.36% | 5,400 | 29億977万 | +11.15% | 10.49 | 6 |
| 08/03 | 3,200 | 3,430 | 3,180 | 3,260 | +3% | 16,000 | 31億4101万 | +21.01% | 11.32 | 6.48 |
| 08/02 | 3,105 | 3,330 | 3,100 | 3,165 | +0.32% | 12,400 | 30億4947万 | +19.16% | 10.99 | 6.29 |
| 08/01 | 3,040 | 3,200 | 3,020 | 3,155 | -0.79% | 41,800 | 30億3984万 | +20.47% | 10.96 | 6.27 |
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 12月期 | 2,180 218,000 7/2 | 500 50,000 12/26 | 81,400 814 6/24 | - | - | +24.59% 4/1 | -43.68% 10/28 |
| 2009年 12月期 | 840 84,000 6/16 | 286 28,600 2/16 | 2,700 27 3/11 | - | - | +67.83% 2/16 | -25.48% 2/13 |
| 2010年 12月期 | 3,925 392,500 4/19 | 446 44,600 1/28 | 66,100 661 4/19 | 37億2443万 | 4億2320万 | +149.22% 4/16 | -37.49% 5/21 |
| 2011年 12月期 | 1,329 132,900 1/14 | 413 41,300 10/7 | 32,700 327 12/16 | 12億6108万 | 3億9189万 | +62.05% 12/16 | -39.04% 3/16 |
| 2012年 12月期 | 1,690 169,000 6/25 | 492 49,200 6/4 | 91,900 919 10/16 | 16億364万 | 4億6685万 | +143.6% 6/25 | -32.45% 7/26 |
| 2013年 12月期 | 3,780 378,000 5/15 | 950 95,000 1/4 | 112,700 1,127 3/7 | 35億8684万 | 9億145万 | +72.51% 3/6 | -34.49% 6/6 |
| 2014年 12月期 | 8,500 11/12 | 845 5/20 | 434,600 10/15 | 80億9285万 | 8億452万 | +99.38% 9/17 | -27.75% 12/24 |
| 2015年 12月期 | 4,780 7/21 | 2,329 8/25 | 179,800 6/23 | 46億553万 | 22億4399万 | +35.89% 6/15 | -28.94% 8/25 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -87%（0.13倍）
- 2007/12/28 vs 2006/12/29
- 6%（1.06倍）
- 2008/12/30 vs 2007/12/28
- -74%（0.26倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 138%（2.38倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 82%（1.82倍）
- 2014/12/30 vs 2013/12/30
- 95%（1.95倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/27 vs 2015/12/30
- 33%（1.33倍）