株価チャート
株価
11/15
- 前日 (11/14)
- 4,760
- 始値
- 4,650
- 高値
- 4,725
- 安値
- 4,570
- 終値 -1.16%
- 4,705
- 出来高 +94.15%
- 351,800
乖離率
- 株価（5日）
移動平均値 - -3.49%
4,875 - 株価（25日）
移動平均値 - -8.96%
5,168 - 出来高（5日）
移動平均値 - +64.41%
213,980
2016/06/21～2016/11/15
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 | ||||||||||
| 11/15 | 4,650 | 4,725 | 4,570 | 4,705 | -1.16% | 351,800 | 1479億638万 | -8.96% | 22.72 | 4.94 |
| 11/14 | 4,850 | 4,855 | 4,670 | 4,760 | -2.06% | 181,200 | 1496億3536万 | -7.93% | 22.99 | 5 |
| 11/11 | 5,100 | 5,100 | 4,855 | 4,860 | -3.95% | 159,500 | 1527億7896万 | -6.03% | 23.47 | 5.1 |
| 11/10 | 5,250 | 5,270 | 5,010 | 5,060 | +1.4% | 143,100 | 1590億6616万 | -2.17% | 24.43 | 5.31 |
| 11/09 | 5,140 | 5,220 | 4,850 | 4,990 | -2.54% | 234,300 | 1568億6564万 | -3.48% | 24.1 | 5.24 |
| 11/08 | 5,380 | 5,380 | 5,090 | 5,120 | -4.3% | 162,400 | 1609億5232万 | -1.08% | 24.72 | 5.38 |
| 11/07 | 5,270 | 5,430 | 5,240 | 5,350 | +2.29% | 169,400 | 1681億8260万 | +3.32% | 25.83 | 5.62 |
| 11/04 | 5,120 | 5,270 | 5,050 | 5,230 | +0.19% | 103,000 | 1644億1028万 | +1.24% | 25.25 | 5.49 |
| 11/02 | 5,260 | 5,270 | 5,140 | 5,220 | -2.25% | 113,900 | 1640億9592万 | +1.2% | 25.21 | 5.48 |
| 11/01 | 5,290 | 5,380 | 5,290 | 5,340 | -0.37% | 104,200 | 1678億6824万 | +3.87% | 25.79 | 5.61 |
| 10/31 | 5,270 | 5,410 | 5,220 | 5,360 | +0.19% | 180,000 | 1684億9696万 | +4.91% | 25.88 | 5.63 |
| 10/28 | 5,440 | 5,450 | 5,220 | 5,350 | +5.73% | 354,000 | 1681億8260万 | +5.4% | 25.83 | 5.62 |
| 10/27 | 5,100 | 5,130 | 5,040 | 5,060 | -0.78% | 101,000 | 1590億6616万 | +0.28% | 24.43 | 5.31 |
| 10/26 | 5,060 | 5,150 | 5,060 | 5,100 | 0% | 163,100 | 1603億2360万 | +2.02% | 24.63 | 5.36 |
| 10/25 | 5,210 | 5,290 | 5,070 | 5,100 | -1.54% | 195,100 | 1603億2360万 | +2.91% | 24.63 | 5.36 |
| 10/24 | 5,260 | 5,340 | 5,160 | 5,180 | -2.08% | 117,500 | 1628億3848万 | +5.48% | 25.01 | 5.44 |
| 10/21 | 5,390 | 5,400 | 5,270 | 5,290 | -2.22% | 95,400 | 1662億5623万 | +8.85% | 25.54 | 5.56 |
| 10/20 | 5,360 | 5,430 | 5,320 | 5,410 | +0.93% | 83,500 | 1700億2764万 | +12.52% | 26.12 | 5.68 |
| 10/19 | 5,440 | 5,460 | 5,300 | 5,360 | -0.37% | 93,600 | 1684億5622万 | +12.82% | 25.88 | 5.63 |
| 10/18 | 5,410 | 5,520 | 5,300 | 5,380 | +0.37% | 160,100 | 1690億8479万 | +14.49% | 25.98 | 5.65 |
| 10/17 | 5,590 | 5,600 | 5,270 | 5,360 | -2.37% | 260,500 | 1684億5622万 | +15.34% | 25.88 | 5.63 |
| 10/14 | 5,330 | 5,520 | 5,310 | 5,490 | +3.78% | 350,900 | 1725億4191万 | +19.45% | 26.51 | 5.77 |
| 10/13 | 5,080 | 5,340 | 5,050 | 5,290 | +6.33% | 365,600 | 1662億5623万 | +16.49% | 25.54 | 5.56 |
| 10/12 | 4,860 | 5,060 | 4,860 | 4,975 | +2.58% | 287,000 | 1563億5629万 | +10.78% | 24.02 | 5.23 |
| 10/11 | 4,730 | 4,875 | 4,730 | 4,850 | +2% | 150,600 | 1524億2774万 | +8.87% | 23.42 | 5.09 |
| 10/07 | 4,800 | 4,810 | 4,700 | 4,755 | -1.25% | 186,400 | 1494億4204万 | +7.68% | 22.96 | 4.99 |
| 10/06 | 4,865 | 4,875 | 4,755 | 4,815 | -1.23% | 266,800 | 1513億2774万 | +10.01% | 23.25 | 5.06 |
| 10/05 | 4,970 | 4,985 | 4,850 | 4,875 | -2.3% | 257,400 | 1532億1345万 | +12.09% | 23.54 | 5.12 |
| 10/04 | 5,150 | 5,150 | 4,885 | 4,990 | -3.29% | 356,300 | 1568億2771万 | +15.06% | 24.1 | 5.24 |
| 10/03 | 5,150 | 5,210 | 5,120 | 5,160 | +0.19% | 161,900 | 1621億7054万 | +19.03% | 24.92 | 5.42 |
| 09/30 | 5,100 | 5,190 | 5,030 | 5,150 | +1.78% | 252,400 | 1618億5626万 | +19.05% | 24.87 | 5.41 |
| 09/29 | 5,010 | 5,220 | 4,985 | 5,060 | +0.6% | 338,300 | 1590億2770万 | +17.21% | 24.43 | 5.31 |
| 09/28 | 4,750 | 5,120 | 4,675 | 5,030 | +4.79% | 560,800 | 1580億8485万 | +16.87% | 24.29 | 5.28 |
| 09/27 | 4,475 | 4,880 | 4,465 | 4,800 | +5.84% | 430,700 | 1508億5632万 | +11.73% | 23.18 | 5.04 |
| 09/26 | 4,465 | 4,625 | 4,460 | 4,535 | +0.22% | 216,200 | 1425億2779万 | +5.51% | 21.9 | 4.76 |
| 09/23 | 4,590 | 4,840 | 4,445 | 4,525 | -1.63% | 672,100 | 1422億1351万 | +4.99% | 21.85 | 4.75 |
| 09/21 | 4,220 | 4,600 | 4,205 | 4,600 | +17.95% | 1,112,900 | 1445億4304万 | +6.36% | 22.21 | 4.83 |
| 09/20 | 4,025 | 4,035 | 3,780 | 3,900 | -2.86% | 292,400 | 1225億4736万 | -10.2% | 18.83 | 4.1 |
| 09/16 | 4,025 | 4,025 | 3,875 | 4,015 | +0.75% | 406,700 | 1261億6093万 | -8.63% | 19.39 | 4.22 |
| 09/15 | 3,920 | 4,015 | 3,895 | 3,985 | +2.31% | 160,200 | 1252億1826万 | -10.37% | 19.24 | 4.19 |
| 09/14 | 3,990 | 4,015 | 3,875 | 3,895 | -2.5% | 145,100 | 1223億9024万 | -13.37% | 18.81 | 4.09 |
| 09/13 | 3,970 | 4,045 | 3,940 | 3,995 | +0.38% | 122,500 | 1255億3248万 | -12.02% | 19.29 | 4.2 |
| 09/12 | 3,980 | 4,060 | 3,960 | 3,980 | -2.09% | 107,700 | 1250億6115万 | -13.04% | 19.22 | 4.18 |
| 09/09 | 4,055 | 4,080 | 4,020 | 4,065 | -0.49% | 94,000 | 1277億3205万 | -12.01% | 19.63 | 4.27 |
| 09/08 | 4,065 | 4,085 | 4,030 | 4,085 | +0.37% | 101,800 | 1283億6050万 | -12.41% | 19.73 | 4.29 |
| 09/07 | 4,060 | 4,145 | 4,045 | 4,070 | -1.09% | 228,400 | 1278億8916万 | -13.51% | 19.65 | 4.27 |
| 09/06 | 3,950 | 4,125 | 3,890 | 4,115 | +1.86% | 228,200 | 1293億317万 | -13.42% | 19.87 | 4.32 |
| 09/05 | 4,105 | 4,175 | 4,015 | 4,040 | -1.22% | 212,100 | 1269億4649万 | -15.69% | 19.51 | 4.24 |
| 09/02 | 3,900 | 4,120 | 3,900 | 4,090 | +5.82% | 391,700 | 1285億1761万 | -15.55% | 19.75 | 4.3 |
| 09/01 | 3,860 | 3,950 | 3,800 | 3,865 | +2.11% | 627,300 | 1214億4757万 | -20.77% | 18.66 | 4.06 |
| 08/31 | 4,075 | 4,105 | 3,720 | 3,785 | -8.02% | 1,064,600 | 1189億3378万 | -23.01% | 18.28 | 3.98 |
| 08/30 | 4,415 | 4,430 | 4,075 | 4,115 | -10.05% | 713,300 | 1293億317万 | -16.9% | 19.87 | 4.32 |
| 08/29 | 4,925 | 4,975 | 4,525 | 4,575 | -7.39% | 446,200 | 1437億5748万 | -7.93% | 22.09 | 4.8 |
| 08/26 | 4,970 | 5,070 | 4,940 | 4,940 | 0% | 137,600 | 1552億2665万 | -0.5% | 23.85 | 5.19 |
| 08/25 | 4,895 | 4,970 | 4,850 | 4,940 | +0.61% | 62,800 | 1552億2665万 | -0.28% | 23.85 | 5.19 |
| 08/24 | 4,790 | 4,935 | 4,760 | 4,910 | +3.37% | 119,600 | 1542億8398万 | -0.89% | 23.71 | 5.16 |
| 08/23 | 4,700 | 4,775 | 4,655 | 4,750 | -1.45% | 162,800 | 1492億5640万 | -4.02% | 22.94 | 4.99 |
| 08/22 | 4,890 | 4,950 | 4,770 | 4,820 | -0.82% | 103,900 | 1514億4440万 | -2.69% | 23.27 | 5.06 |
| 08/19 | 4,800 | 4,860 | 4,700 | 4,860 | +0.62% | 140,300 | 1527億2841万 | -2% | 23.47 | 5.1 |
| 08/18 | 4,850 | 4,970 | 4,805 | 4,830 | -1.53% | 152,800 | 1517億8564万 | -2.62% | 23.32 | 5.07 |
| 08/17 | 5,000 | 5,040 | 4,860 | 4,905 | -2.87% | 157,200 | 1541億4256万 | -1.19% | 23.69 | 5.15 |
| 08/16 | 5,140 | 5,160 | 5,040 | 5,050 | -2.32% | 90,200 | 1586億9928万 | +1.75% | 24.39 | 5.3 |
| 08/15 | 5,240 | 5,310 | 5,160 | 5,170 | -2.82% | 66,600 | 1624億7035万 | +4.28% | 24.96 | 5.43 |
| 08/12 | 5,340 | 5,380 | 5,270 | 5,320 | +1.53% | 110,700 | 1671億8419万 | +7.28% | 25.69 | 5.59 |
| 08/10 | 5,020 | 5,300 | 5,000 | 5,240 | +4.38% | 159,400 | 1646億7014万 | +5.52% | 25.3 | 5.5 |
| 08/09 | 4,840 | 5,060 | 4,790 | 5,020 | +2.76% | 114,500 | 1577億5651万 | +0.68% | 24.24 | 5.27 |
| 08/08 | 5,090 | 5,130 | 4,870 | 4,885 | -3.27% | 168,900 | 1535億1405万 | -2.5% | 23.59 | 5.13 |
| 08/05 | 5,080 | 5,150 | 4,920 | 5,050 | -2.32% | 180,700 | 1586億9928万 | -0.22% | 24.39 | 5.3 |
| 08/04 | 5,200 | 5,250 | 5,080 | 5,170 | +0.78% | 126,500 | 1624億7035万 | +0.88% | 24.96 | 5.43 |
| 08/03 | 5,200 | 5,240 | 5,130 | 5,130 | -2.29% | 144,000 | 1612億1332万 | -1.02% | 24.77 | 5.39 |
| 08/02 | 5,320 | 5,340 | 5,170 | 5,250 | +3.35% | 207,300 | 1649億8440万 | +0.15% | 25.35 | 5.51 |
| 08/01 | 5,300 | 5,490 | 5,050 | 5,080 | -4.51% | 464,200 | 1596億4204万 | -3.95% | 24.53 | 5.33 |
| 07/29 | 5,000 | 5,330 | 5,000 | 5,320 | +6.83% | 446,800 | 1671億8419万 | -0.15% | 25.69 | 5.59 |
| 07/28 | 4,790 | 5,010 | 4,710 | 4,980 | +3.43% | 331,800 | 1564億9948万 | -7.25% | 24.05 | 5.23 |
| 07/27 | 4,710 | 4,865 | 4,710 | 4,815 | +2.99% | 458,300 | 1513億1426万 | -11.34% | 23.25 | 5.06 |
| 07/26 | 4,635 | 4,725 | 4,570 | 4,675 | +2.86% | 298,200 | 1469億1468万 | -15.03% | 22.57 | 4.91 |
| 07/25 | 4,455 | 4,560 | 4,425 | 4,545 | +1.56% | 180,400 | 1428億2935万 | -18.53% | 21.95 | 4.77 |
| 07/22 | 4,620 | 4,620 | 4,400 | 4,475 | -3.97% | 508,300 | 1406億2956万 | -20.91% | 21.61 | 4.7 |
| 07/21 | 4,880 | 4,885 | 4,640 | 4,660 | -5.57% | 424,200 | 1464億4329万 | -18.86% | 22.5 | 4.89 |
| 07/20 | 4,800 | 4,940 | 4,775 | 4,935 | +2.81% | 410,600 | 1550億8533万 | -15.32% | 23.83 | 5.18 |
| 07/19 | 4,720 | 4,800 | 4,665 | 4,800 | -0.83% | 329,000 | 1508億4288万 | -18.56% | 23.18 | 5.04 |
| 07/15 | 4,925 | 4,935 | 4,770 | 4,840 | -2.71% | 368,300 | 1520億9990万 | -18.96% | 23.37 | 5.08 |
| 07/14 | 4,860 | 5,020 | 4,850 | 4,975 | +1.84% | 211,800 | 1563億4236万 | -17.81% | 24.02 | 5.22 |
| 07/13 | 5,070 | 5,090 | 4,860 | 4,885 | -0.81% | 256,700 | 1535億1405万 | -20.32% | 23.59 | 5.13 |
| 07/12 | 4,950 | 4,995 | 4,855 | 4,925 | +0.72% | 286,900 | 1547億7108万 | -20.72% | 23.78 | 5.17 |
| 07/11 | 4,885 | 4,895 | 4,685 | 4,890 | -0.71% | 563,000 | 1536億7118万 | -22.23% | 23.61 | 5.13 |
| 07/08 | 5,110 | 5,120 | 4,800 | 4,925 | -5.11% | 741,000 | 1547億7108万 | -22.6% | 23.78 | 5.17 |
| 07/07 | 5,410 | 5,420 | 5,160 | 5,190 | -5.29% | 539,800 | 1630億9886万 | -19.41% | 25.06 | 5.45 |
| 07/06 | 5,700 | 5,700 | 5,420 | 5,480 | -4.86% | 297,000 | 1722億1228万 | -15.61% | 26.46 | 5.75 |
| 07/05 | 5,560 | 5,890 | 5,560 | 5,760 | +2.67% | 432,100 | 1810億1145万 | -11.91% | 27.81 | 6.05 |
| 07/04 | 5,800 | 5,820 | 5,540 | 5,610 | -8.93% | 711,500 | 1762億9761万 | -14.74% | 27.09 | 5.89 |
| 07/01 | 6,050 | 6,430 | 6,000 | 6,160 | -7.37% | 687,500 | 1935億8169万 | -6.86% | 29.75 | 6.47 |
| 06/30 | 6,700 | 6,700 | 6,570 | 6,650 | +0.3% | 120,400 | 2089億8024万 | +0.38% | 32.11 | 6.98 |
| 06/29 | 6,660 | 6,690 | 6,530 | 6,630 | +0.61% | 104,500 | 2083億5172万 | +0.2% | 32.02 | 6.96 |
| 06/28 | 6,400 | 6,650 | 6,370 | 6,590 | +2.65% | 94,500 | 2070億9470万 | -0.3% | 31.82 | 6.92 |
| 06/27 | 6,040 | 6,460 | 6,030 | 6,420 | +5.94% | 118,700 | 2017億5235万 | -2.74% | 31 | 6.74 |
| 06/24 | 6,390 | 6,440 | 5,950 | 6,060 | -4.72% | 173,900 | 1904億3913万 | -8.21% | 29.26 | 6.36 |
| 06/23 | 6,420 | 6,480 | 6,330 | 6,360 | -2.3% | 132,500 | 1998億6681万 | -3.9% | 30.71 | 6.68 |
| 06/22 | 6,550 | 6,590 | 6,400 | 6,510 | -1.36% | 105,400 | 2045億8065万 | -1.66% | 31.44 | 6.83 |
| 06/21 | 6,550 | 6,600 | 6,460 | 6,600 | 0% | 94,900 | 2073億3768万 | -0.27% | 31.87 | 6.93 |
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 5月期 | 305 1,220 7/4 | 198 791 3/18 | 279,200 69,800 11/15 | - | - | +7.54% 4/30 | -9.66% 8/22 |
| 2009年 5月期 | 228 911 7/25 | 106 424 3/18 | 459,600 114,900 5/14 | - | - | +27.68% 7/2 | -30.1% 3/18 |
| 2010年 5月期 | 292 1,167 9/24 | 170 680 6/10 | 576,400 144,100 7/1 | - | - | +35.43% 7/6 | -16.81% 5/26 |
| 2011年 5月期 | 298 1,192 5/13 | 200 799 3/15 | 600,400 150,100 5/18 | 92億4992万 | 62億24万 | +19.4% 3/4 | -11.65% 3/15 |
| 2012年 5月期 | 562 2,248 4/6 | 256 1,022 8/9 | 506,800 126,700 5/15 | 174億4448万 | 79億3072万 | +19.39% 7/3 | -15.11% 5/21 |
| 2013年 5月期 | 1,993 7,970 3/21 | 497 1,988 6/4 | 821,200 205,300 8/28 | 618億4720万 | 154億2688万 | +28.06% 2/22 | -15.58% 6/7 |
| 2014年 5月期 | 1,960 7,840 7/16 | 1,198 4,790 2/4 | 1,710,400 427,600 12/6 | 608億3840万 | 374億5301万 | +16.08% 3/31 | -10.17% 1/27 |
| 2015年 5月期 | 5,365 10,730 4/10 | 1,615 3,230 7/14 | 794,200 397,100 4/17 | 1682億4425万 | 505億4304万 | +26.25% 7/2 | -10.05% 5/12 |
| 2016年 5月期 | 7,380 8/4 | 4,115 6/10 | 1,263,800 6/29 | 2316億7296万 | 1290億7109万 | +23.17% 7/3 | -17.25% 8/25 |
年間値上がり率
- 2007/12/27 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/27
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 55%（1.55倍）
- 2012/12/28 vs 2011/12/30
- 255%（3.55倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 123%（2.23倍）
- 2015/12/30 vs 2014/12/30
- 81%（1.81倍）