株価チャート
株価
12/27
- 前日 (12/26)
- 148
- 始値
- 148
- 高値
- 154
- 安値
- 148
- 終値 +4.05%
- 154
- 出来高 -24.14%
- 833,900
乖離率
- 株価(5日)
移動平均値 - +1.99%
151 - 株価(25日)
移動平均値 - +2.67%
150 - 出来高(5日)
移動平均値 - +10.39%
755,440
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 | 148 | 154 | 148 | 154 | +4.05% | 833,900 | 96億943万 | +2.67% | 87.36 | 1.76 |
12/26 | 150 | 151 | 148 | 148 | -1.33% | 1,099,200 | 92億3504万 | -1.33% | 83.95 | 1.69 |
12/22 | 151 | 152 | 150 | 150 | -0.66% | 680,600 | 93億5983万 | 0% | 85.09 | 1.71 |
12/21 | 152 | 154 | 151 | 151 | -0.66% | 807,300 | 94億2223万 | +0.67% | 85.66 | 1.72 |
12/20 | 152 | 153 | 151 | 152 | -0.65% | 356,200 | 94億8463万 | +1.33% | 86.22 | 1.73 |
12/19 | 152 | 153 | 151 | 153 | +0.66% | 322,100 | 95億4703万 | +2.68% | 86.79 | 1.74 |
12/16 | 151 | 152 | 150 | 152 | +0.66% | 238,900 | 94億8463万 | +2.01% | 86.22 | 1.73 |
12/15 | 152 | 153 | 150 | 151 | -0.66% | 434,200 | 94億2223万 | +1.34% | 85.66 | 1.72 |
12/14 | 154 | 154 | 152 | 152 | -0.65% | 317,200 | 94億8463万 | +2.01% | 86.22 | 1.73 |
12/13 | 152 | 154 | 151 | 153 | +2% | 677,300 | 95億4703万 | +2.68% | 86.79 | 1.74 |
12/12 | 151 | 152 | 150 | 150 | -0.66% | 350,600 | 93億5983万 | +1.35% | 85.09 | 1.71 |
12/09 | 150 | 151 | 149 | 151 | +0.67% | 471,200 | 94億2223万 | +2.03% | 85.66 | 1.72 |
12/08 | 150 | 151 | 149 | 150 | 0% | 472,900 | 93億5983万 | +1.35% | 85.09 | 1.71 |
12/07 | 148 | 150 | 148 | 150 | +0.67% | 470,500 | 93億5983万 | +1.35% | 85.09 | 1.71 |
12/06 | 148 | 150 | 148 | 149 | +0.68% | 217,900 | 92億9744万 | +0.68% | 84.52 | 1.7 |
12/05 | 149 | 149 | 148 | 148 | -0.67% | 349,700 | 92億3504万 | 0% | 83.95 | 1.69 |
12/02 | 150 | 150 | 149 | 149 | -0.67% | 174,700 | 92億9744万 | +0.68% | 84.52 | 1.7 |
12/01 | 150 | 151 | 149 | 150 | +0.67% | 413,200 | 93億5983万 | +1.35% | 85.09 | 1.71 |
11/30 | 150 | 150 | 149 | 149 | 0% | 119,900 | 92億9744万 | +0.68% | 84.52 | 1.7 |
11/29 | 149 | 150 | 149 | 149 | -0.67% | 82,700 | 92億9744万 | +0.68% | 84.52 | 1.7 |
11/28 | 149 | 150 | 149 | 150 | +0.67% | 94,500 | 93億5983万 | +1.35% | 85.09 | 1.71 |
11/25 | 150 | 150 | 149 | 149 | 0% | 220,200 | 92億9744万 | +0.68% | 84.52 | 1.7 |
11/24 | 150 | 150 | 149 | 149 | 0% | 135,700 | 92億9744万 | +0.68% | 84.52 | 1.7 |
11/22 | 148 | 149 | 148 | 149 | 0% | 136,800 | 92億9744万 | +1.36% | 84.52 | 1.7 |
11/21 | 148 | 149 | 148 | 149 | +0.68% | 93,000 | 92億9744万 | +1.36% | 84.52 | 1.7 |
11/18 | 148 | 148 | 147 | 148 | +0.68% | 132,600 | 92億3504万 | +0.68% | 83.95 | 1.69 |
11/17 | 146 | 148 | 146 | 147 | 0% | 167,600 | 91億7264万 | 0% | 83.39 | 1.68 |
11/16 | 147 | 147 | 146 | 147 | +1.38% | 159,700 | 91億7264万 | 0% | 83.39 | 1.68 |
11/15 | 146 | 150 | 144 | 145 | 0% | 391,200 | 90億4784万 | -0.68% | 82.25 | 1.65 |
11/14 | 147 | 148 | 145 | 145 | -1.36% | 160,300 | 90億4784万 | -0.68% | 82.25 | 1.65 |
11/11 | 148 | 149 | 147 | 147 | 0% | 99,100 | 91億7264万 | +0.68% | 83.39 | 1.68 |
11/10 | 146 | 149 | 146 | 147 | +2.08% | 181,600 | 91億7264万 | +0.68% | 83.39 | 1.68 |
11/09 | 149 | 150 | 144 | 144 | -3.36% | 344,700 | 89億8544万 | -1.37% | 81.69 | 1.64 |
11/08 | 149 | 150 | 149 | 149 | -0.67% | 132,500 | 92億9744万 | +2.05% | 84.52 | 1.7 |
11/07 | 148 | 150 | 148 | 150 | +0.67% | 184,900 | 93億5983万 | +2.74% | 85.09 | 1.71 |
11/04 | 149 | 149 | 147 | 149 | -0.67% | 150,600 | 92億9744万 | +2.76% | 84.52 | 1.7 |
11/02 | 149 | 150 | 149 | 150 | -0.66% | 173,200 | 93億5983万 | +3.45% | 85.09 | 1.71 |
11/01 | 151 | 151 | 150 | 151 | 0% | 156,900 | 94億2223万 | +4.14% | 85.66 | 1.72 |
10/31 | 150 | 151 | 149 | 151 | +0.67% | 261,900 | 94億2223万 | +4.14% | 85.66 | 1.72 |
10/28 | 149 | 150 | 148 | 150 | +0.67% | 306,400 | 93億5983万 | +4.17% | 85.09 | 1.71 |
10/27 | 148 | 149 | 148 | 149 | 0% | 179,600 | 92億9744万 | +3.47% | 84.52 | 1.7 |
10/26 | 146 | 149 | 145 | 149 | +2.05% | 468,900 | 92億9744万 | +3.47% | 84.52 | 1.7 |
10/25 | 145 | 146 | 144 | 146 | +0.69% | 218,900 | 91億1024万 | +1.39% | 82.82 | 1.66 |
10/24 | 144 | 145 | 144 | 145 | +0.69% | 153,700 | 90億4784万 | +0.69% | 82.25 | 1.65 |
10/21 | 144 | 145 | 144 | 144 | 0% | 250,400 | 89億8544万 | 0% | 81.69 | 1.64 |
10/20 | 144 | 144 | 143 | 144 | 0% | 104,400 | 89億8544万 | 0% | 81.69 | 1.64 |
10/19 | 144 | 144 | 143 | 144 | 0% | 59,000 | 89億8544万 | 0% | 81.69 | 1.64 |
10/18 | 144 | 144 | 143 | 144 | +0.7% | 121,600 | 89億8544万 | 0% | 81.69 | 1.64 |
10/17 | 144 | 144 | 143 | 143 | 0% | 180,500 | 89億2304万 | -1.38% | 81.12 | 1.63 |
10/14 | 144 | 145 | 143 | 143 | -0.69% | 311,700 | 89億2304万 | -1.38% | 81.12 | 1.63 |
10/13 | 143 | 144 | 142 | 144 | +0.7% | 76,600 | 89億8544万 | -1.37% | 81.69 | 1.64 |
10/12 | 143 | 144 | 142 | 143 | 0% | 143,500 | 89億2304万 | -2.05% | 81.12 | 1.63 |
10/11 | 143 | 144 | 143 | 143 | 0% | 138,700 | 89億2304万 | -2.05% | 81.12 | 1.63 |
10/07 | 143 | 144 | 143 | 143 | 0% | 214,100 | 89億2304万 | -2.05% | 81.12 | 1.63 |
10/06 | 144 | 145 | 143 | 143 | 0% | 100,700 | 89億2304万 | -2.05% | 81.12 | 1.63 |
10/05 | 143 | 145 | 143 | 143 | 0% | 123,100 | 89億2304万 | -2.72% | 81.12 | 1.63 |
10/04 | 144 | 145 | 143 | 143 | -0.69% | 110,400 | 89億2304万 | -2.72% | 81.12 | 1.63 |
10/03 | 142 | 144 | 142 | 144 | +0.7% | 357,800 | 89億8544万 | -2.04% | 81.69 | 1.64 |
09/30 | 144 | 145 | 143 | 143 | -1.38% | 350,900 | 89億2304万 | -2.72% | 81.12 | 1.63 |
09/29 | 145 | 147 | 145 | 145 | +0.69% | 136,900 | 90億4784万 | -1.36% | 82.25 | 1.65 |
09/28 | 144 | 146 | 143 | 144 | 0% | 309,200 | 89億8544万 | -2.04% | 81.69 | 1.64 |
09/27 | 142 | 144 | 142 | 144 | 0% | 237,700 | 89億8544万 | -2.7% | 81.69 | 1.64 |
09/26 | 144 | 146 | 142 | 144 | +0.7% | 409,300 | 89億8544万 | -2.7% | 81.69 | 1.64 |
09/23 | 142 | 143 | 141 | 143 | 0% | 344,300 | 89億2304万 | -3.38% | 81.12 | 1.63 |
09/21 | 143 | 146 | 141 | 143 | 0% | 693,100 | 89億2304万 | -4.03% | 81.12 | 1.63 |
09/20 | 144 | 145 | 143 | 143 | -1.38% | 230,400 | 89億2304万 | -4.03% | 81.12 | 1.63 |
09/16 | 144 | 145 | 144 | 145 | +0.69% | 215,400 | 90億4784万 | -3.33% | 82.25 | 1.65 |
09/15 | 145 | 146 | 144 | 144 | -0.69% | 191,600 | 89億8544万 | -4% | 81.69 | 1.64 |
09/14 | 147 | 148 | 145 | 145 | -2.03% | 328,100 | 90億4784万 | -3.97% | 82.25 | 1.65 |
09/13 | 149 | 150 | 147 | 148 | -1.33% | 307,400 | 92億3504万 | -2.63% | 83.95 | 1.69 |
09/12 | 150 | 152 | 148 | 150 | -1.32% | 200,600 | 93億5983万 | -1.32% | 85.09 | 1.71 |
09/09 | 154 | 155 | 152 | 152 | -1.94% | 264,400 | 94億8463万 | -0.65% | 86.22 | 1.73 |
09/08 | 155 | 156 | 154 | 155 | 0% | 144,900 | 96億7183万 | +1.31% | 87.92 | 1.77 |
09/07 | 152 | 155 | 151 | 155 | +1.97% | 222,000 | 96億7183万 | +1.31% | 87.92 | 1.77 |
09/06 | 150 | 152 | 149 | 152 | +2.01% | 132,200 | 94億8463万 | -1.3% | 86.22 | 1.73 |
09/05 | 149 | 150 | 149 | 149 | +0.68% | 92,200 | 92億9744万 | -3.25% | 84.52 | 1.7 |
09/02 | 149 | 150 | 148 | 148 | -0.67% | 90,000 | 92億3504万 | -4.52% | 83.95 | 1.69 |
09/01 | 148 | 150 | 148 | 149 | +0.68% | 120,500 | 92億9744万 | -3.87% | 84.52 | 1.7 |
08/31 | 147 | 148 | 146 | 148 | +1.37% | 134,000 | 92億3504万 | -5.13% | 83.95 | 1.69 |
08/30 | 147 | 148 | 146 | 146 | -1.35% | 90,800 | 91億1024万 | -7.01% | 82.82 | 1.66 |
08/29 | 147 | 148 | 146 | 148 | +1.37% | 294,800 | 92億3504万 | -6.33% | 83.95 | 1.69 |
08/26 | 149 | 149 | 146 | 146 | -2.01% | 175,600 | 91億1024万 | -8.18% | 82.82 | 1.66 |
08/25 | 147 | 149 | 147 | 149 | +1.36% | 76,800 | 92億9744万 | -6.88% | 84.52 | 1.7 |
08/24 | 149 | 149 | 146 | 147 | -1.34% | 158,600 | 91億7264万 | -8.7% | 83.39 | 1.68 |
08/23 | 150 | 150 | 147 | 149 | -1.32% | 279,500 | 92億9744万 | -8.02% | 84.52 | 1.7 |
08/22 | 153 | 154 | 149 | 151 | -1.31% | 532,600 | 94億2223万 | -7.36% | 85.66 | 1.72 |
08/19 | 154 | 154 | 153 | 153 | -0.65% | 89,900 | 95億4703万 | -6.71% | 86.79 | 1.74 |
08/18 | 155 | 155 | 154 | 154 | -0.65% | 80,300 | 96億943万 | -6.1% | 87.36 | 1.76 |
08/17 | 154 | 156 | 154 | 155 | 0% | 202,800 | 96億7183万 | -6.06% | 87.92 | 1.77 |
08/16 | 156 | 157 | 155 | 155 | -1.27% | 160,000 | 96億7183万 | -6.63% | 87.92 | 1.77 |
08/15 | 158 | 159 | 157 | 157 | 0% | 171,200 | 97億9663万 | -5.99% | 89.06 | 1.79 |
08/12 | 160 | 160 | 156 | 157 | -1.88% | 305,500 | 97億9663万 | -5.99% | 89.06 | 1.79 |
08/10 | 160 | 161 | 159 | 160 | -0.62% | 100,200 | 99億8382万 | -4.19% | 90.76 | 1.82 |
08/09 | 160 | 161 | 159 | 161 | +0.63% | 73,700 | 100億4622万 | -3.59% | 91.33 | 1.84 |
08/08 | 160 | 161 | 159 | 160 | 0% | 127,500 | 99億8382万 | -4.76% | 90.76 | 1.82 |
08/05 | 161 | 161 | 160 | 160 | -0.62% | 107,600 | 99億8382万 | -4.76% | 90.76 | 1.82 |
08/04 | 160 | 162 | 159 | 161 | +0.63% | 193,600 | 100億4622万 | -4.17% | 91.33 | 1.84 |
08/03 | 161 | 161 | 159 | 160 | -1.84% | 234,400 | 99億8382万 | -4.76% | 90.76 | 1.82 |
08/02 | 165 | 165 | 161 | 163 | 0% | 218,500 | 101億7102万 | -2.98% | 92.46 | 1.86 |
08/01 | 166 | 166 | 161 | 163 | -1.21% | 259,500 | 101億7102万 | -2.98% | 92.46 | 1.86 |
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 7月期 | 290 9/13 | 118 3/17 | 370,500 7/25 | - | - | +28.74% 5/27 | -25.37% 1/16 |
2009年 7月期 | 157 8/4 8/1 | 75 3/23 | 618,000 7/28 | - | - | +21.33% 6/2 | -27.03% 10/10 |
2010年 7月期 | 116 9/9 | 35 7/27 7/23 他2件 | 1,467,500 9/9 | - | - | +33.37% 9/2 | -29.15% 7/27 |
2011年 7月期 | 108 3/11 | 30 8/27 8/25 他3件 | 18,897,500 3/11 | 35億8624万 | 9億9617万 | +92.52% 9/3 | -28.08% 10/12 |
2012年 7月期 | 110 7/17 4/27 | 60 9/27 | 4,787,000 3/13 | 36億5265万 | 19億9235万 | +22.47% 9/12 | -24.43% 10/5 |
2013年 7月期 | 208 5/8 | 91 8/3 8/1 | 5,174,000 4/18 | 69億683万 | 30億2173万 | +33.32% 4/30 | -28.14% 6/26 |
2014年 7月期 | 209 1/28 | 142 10/9 | 23,924,200 1/24 | 125億9860万 | 47億1524万 | +19.96% 1/27 | -10.97% 3/25 |
2015年 7月期 | 216 6/11 4/8 | 164 10/17 10/16 他2件 | 4,662,700 3/24 | 134億6898万 | 102億2645万 | +12.94% 3/24 | -15.55% 8/25 |
2016年 7月期 | 248 12/3 12/2 | 138 2/12 | 3,180,400 1/26 | 154億7493万 | 86億1105万 | +14.93% 12/1 | -20.27% 2/12 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 28%(1.28倍)
- 2004/12/30 vs 2003/12/30
- 109%(2.09倍)
- 2005/12/30 vs 2004/12/30
- 145%(2.45倍)
- 2006/12/29 vs 2005/12/30
- -50%(0.5倍)
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- -23%(0.77倍)
- 2010/12/30 vs 2009/12/30
- -36%(0.64倍)
- 2011/12/30 vs 2010/12/30
- 46%(1.46倍)
- 2012/12/28 vs 2011/12/30
- 54%(1.54倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/27 vs 2015/12/30
- -23%(0.77倍)