株価チャート
株価
9/23
- 前日 (9/21)
- 97
- 始値
- 97
- 高値
- 97
- 安値
- 96
- 終値 -1.03%
- 96
- 出来高 +127.27%
- 25,000
乖離率
- 株価(5日)
移動平均値 - 0%
96 - 株価(25日)
移動平均値 - 0%
96 - 出来高(5日)
移動平均値 - +32.98%
18,800
2016/04/22~2016/09/23
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 | ||||||||||
09/23 | 97 | 97 | 96 | 96 | -1.03% | 25,000 | 12億8049万 | 0% | - | 2.21 |
09/21 | 96 | 97 | 96 | 97 | +1.04% | 11,000 | 12億9383万 | +1.04% | - | 2.23 |
09/20 | 96 | 96 | 96 | 96 | 0% | 27,000 | 12億8049万 | 0% | - | 2.21 |
09/16 | 96 | 96 | 96 | 96 | 0% | 2,000 | 12億8049万 | 0% | - | 2.21 |
09/15 | 96 | 96 | 96 | 96 | 0% | 29,000 | 12億8049万 | 0% | - | 2.21 |
09/14 | 96 | 96 | 96 | 96 | 0% | 16,000 | 12億8049万 | 0% | - | 2.21 |
09/13 | 96 | 96 | 96 | 96 | 0% | 4,000 | 12億8049万 | 0% | - | 2.21 |
09/12 | 96 | 96 | 96 | 96 | 0% | 17,000 | 12億8049万 | 0% | - | 2.21 |
09/09 | 96 | 96 | 96 | 96 | 0% | 31,000 | 12億8049万 | 0% | - | 2.21 |
09/08 | 96 | 96 | 96 | 96 | 0% | 12,000 | 12億8049万 | 0% | - | 2.21 |
09/07 | 96 | 96 | 96 | 96 | 0% | 12,000 | 12億8049万 | 0% | - | 2.21 |
09/06 | 96 | 97 | 96 | 96 | 0% | 20,000 | 12億8049万 | 0% | - | 2.21 |
09/05 | 96 | 96 | 96 | 96 | 0% | 34,000 | 12億8049万 | 0% | - | 2.21 |
09/02 | 96 | 96 | 96 | 96 | 0% | 108,000 | 12億8049万 | 0% | - | 2.21 |
09/01 | 96 | 97 | 96 | 96 | 0% | 11,000 | 12億8049万 | 0% | - | 2.21 |
08/31 | 96 | 96 | 96 | 96 | 0% | 4,000 | 12億8049万 | 0% | - | 2.21 |
08/30 | 96 | 96 | 96 | 96 | -1.03% | 1,000 | 12億8049万 | 0% | - | 2.21 |
08/29 | 96 | 97 | 96 | 97 | +1.04% | 3,000 | 12億9383万 | +1.04% | - | 2.23 |
08/26 | 96 | 96 | 96 | 96 | 0% | 1,000 | 12億8049万 | 0% | - | 2.21 |
08/25 | 96 | 96 | 96 | 96 | 0% | 3,000 | 12億8049万 | 0% | - | 2.21 |
08/24 | 96 | 96 | 96 | 96 | 0% | 13,000 | 12億8049万 | 0% | - | 2.21 |
08/23 | 96 | 96 | 96 | 96 | 0% | 9,000 | 12億8049万 | 0% | - | 2.21 |
08/22 | 97 | 97 | 96 | 96 | 0% | 15,000 | 12億8049万 | 0% | - | 2.21 |
08/19 | 96 | 96 | 96 | 96 | 0% | 9,000 | 12億8049万 | 0% | - | 2.21 |
08/18 | 96 | 96 | 96 | 96 | 0% | 4,000 | 12億8049万 | 0% | - | 2.21 |
08/17 | 96 | 96 | 96 | 96 | 0% | 1,000 | 12億8049万 | 0% | - | 2.21 |
08/16 | 96 | 96 | 96 | 96 | 0% | 11,000 | 12億8049万 | 0% | - | 2.21 |
08/15 | 96 | 96 | 96 | 96 | 0% | 1,000 | 12億8049万 | 0% | - | 2.21 |
08/12 | 96 | 96 | 96 | 96 | 0% | 1,000 | 12億8049万 | 0% | - | 2.21 |
08/10 | 97 | 97 | 96 | 96 | 0% | 2,000 | 12億8049万 | 0% | - | 2.21 |
08/08 | 96 | 96 | 96 | 96 | 0% | 4,000 | 12億8049万 | 0% | - | 2.21 |
08/05 | 96 | 96 | 96 | 96 | 0% | 2,000 | 12億8049万 | 0% | - | 2.21 |
08/04 | 96 | 96 | 96 | 96 | 0% | 2,000 | 12億8049万 | 0% | - | 2.21 |
08/02 | 96 | 96 | 96 | 96 | 0% | 1,000 | 12億8049万 | 0% | - | 2.21 |
08/01 | 96 | 96 | 96 | 96 | 0% | 3,000 | 12億8049万 | 0% | - | 2.21 |
07/29 | 96 | 96 | 96 | 96 | 0% | 4,000 | 12億8049万 | 0% | - | 2.21 |
07/28 | 96 | 96 | 96 | 96 | 0% | 1,000 | 12億8049万 | 0% | - | 2.21 |
07/27 | 96 | 96 | 96 | 96 | 0% | 1,000 | 12億8049万 | 0% | - | 2.21 |
07/25 | 96 | 97 | 96 | 96 | -1.03% | 3,000 | 12億8049万 | 0% | - | 2.21 |
07/22 | 97 | 97 | 96 | 97 | 0% | 6,000 | 12億9383万 | +1.04% | - | 2.23 |
07/21 | 96 | 97 | 96 | 97 | +1.04% | 6,000 | 12億9383万 | +1.04% | - | 2.23 |
07/20 | 96 | 96 | 96 | 96 | 0% | 1,000 | 12億8049万 | 0% | - | 2.21 |
07/19 | 96 | 96 | 96 | 96 | 0% | 9,000 | 12億8049万 | 0% | - | 2.21 |
07/15 | 96 | 96 | 96 | 96 | 0% | 38,000 | 12億8049万 | 0% | - | 2.21 |
07/14 | 96 | 96 | 96 | 96 | 0% | 6,000 | 12億8049万 | 0% | - | 2.21 |
07/13 | 97 | 97 | 96 | 96 | -1.03% | 11,000 | 12億8049万 | 0% | - | 2.21 |
07/12 | 97 | 97 | 97 | 97 | 0% | 1,000 | 12億9383万 | +1.04% | - | 2.23 |
07/11 | 97 | 97 | 97 | 97 | +1.04% | 2,000 | 12億9383万 | +1.04% | - | 2.23 |
07/08 | 96 | 96 | 96 | 96 | 0% | 1,000 | 12億8049万 | 0% | - | 2.21 |
07/07 | 96 | 96 | 96 | 96 | -1.03% | 1,000 | 12億8049万 | 0% | - | 2.21 |
07/06 | 97 | 97 | 97 | 97 | +1.04% | 1,000 | 12億9383万 | +1.04% | - | 2.23 |
07/05 | 96 | 96 | 96 | 96 | 0% | 23,000 | 12億8049万 | 0% | - | 2.21 |
07/04 | 96 | 96 | 96 | 96 | 0% | 12,000 | 9億8366万 | 0% | - | 2.21 |
07/01 | 96 | 96 | 96 | 96 | 0% | 1,000 | 9億8366万 | 0% | - | 2.21 |
06/30 | 96 | 96 | 96 | 96 | 0% | 7,000 | 9億8366万 | 0% | - | 1.7 |
06/29 | 96 | 96 | 96 | 96 | 0% | 2,000 | 9億8366万 | 0% | - | 1.7 |
06/28 | 96 | 96 | 96 | 96 | 0% | 23,000 | 9億8366万 | 0% | - | 1.7 |
06/27 | 96 | 96 | 96 | 96 | 0% | 18,000 | 9億8366万 | 0% | - | 1.7 |
06/24 | 96 | 96 | 96 | 96 | 0% | 82,000 | 9億8366万 | 0% | - | 1.7 |
06/23 | 96 | 96 | 96 | 96 | 0% | 23,000 | 9億8366万 | 0% | - | 1.7 |
06/22 | 96 | 96 | 96 | 96 | 0% | 13,000 | 9億8366万 | 0% | - | 1.7 |
06/21 | 96 | 97 | 96 | 96 | 0% | 159,000 | 9億8366万 | 0% | - | 1.7 |
06/20 | 96 | 96 | 96 | 96 | 0% | 74,000 | 9億8366万 | 0% | - | 1.7 |
06/17 | 96 | 96 | 96 | 96 | 0% | 11,000 | 9億8366万 | 0% | - | 1.7 |
06/16 | 96 | 96 | 96 | 96 | -1.03% | 25,000 | 9億8366万 | 0% | - | 1.7 |
06/15 | 97 | 97 | 97 | 97 | +1.04% | 28,000 | 9億9391万 | +2.11% | - | 1.72 |
06/14 | 96 | 96 | 96 | 96 | 0% | 184,000 | 9億8366万 | +1.05% | - | 1.7 |
06/13 | 96 | 96 | 96 | 96 | -1.03% | 43,000 | 9億8366万 | +1.05% | - | 1.7 |
06/10 | 97 | 97 | 96 | 97 | +1.04% | 60,000 | 9億9391万 | +3.19% | - | 1.72 |
06/09 | 96 | 97 | 96 | 96 | 0% | 78,000 | 9億8366万 | +2.13% | - | 1.7 |
06/08 | 96 | 96 | 96 | 96 | 0% | 25,000 | 9億8366万 | +2.13% | - | 1.7 |
06/07 | 96 | 96 | 96 | 96 | -1.03% | 39,000 | 9億8366万 | +3.23% | - | 1.7 |
06/06 | 97 | 97 | 96 | 97 | +1.04% | 50,000 | 9億9391万 | +4.3% | - | 1.72 |
06/03 | 97 | 97 | 96 | 96 | 0% | 105,000 | 9億8366万 | +4.35% | - | 1.7 |
06/02 | 97 | 97 | 96 | 96 | 0% | 23,000 | 9億8366万 | +4.35% | - | 1.7 |
06/01 | 96 | 96 | 96 | 96 | 0% | 45,000 | 9億8366万 | +4.35% | - | 1.7 |
05/31 | 97 | 97 | 96 | 96 | 0% | 52,000 | 9億8366万 | +4.35% | - | 1.7 |
05/30 | 96 | 96 | 96 | 96 | 0% | 151,000 | 9億8366万 | +5.49% | - | 1.7 |
05/27 | 96 | 97 | 96 | 96 | 0% | 40,000 | 9億8366万 | +5.49% | - | 1.7 |
05/26 | 97 | 97 | 96 | 96 | 0% | 46,000 | 9億8366万 | +5.49% | - | 1.7 |
05/25 | 97 | 97 | 96 | 96 | 0% | 118,000 | 9億8366万 | +5.49% | - | 1.7 |
05/24 | 96 | 97 | 96 | 96 | 0% | 214,000 | 9億8366万 | +5.49% | - | 1.7 |
05/23 | 96 | 96 | 96 | 96 | 0% | 121,000 | 9億8366万 | +5.49% | - | 1.7 |
05/20 | 96 | 96 | 96 | 96 | -1.03% | 25,000 | 9億8366万 | +5.49% | - | 1.7 |
05/19 | 96 | 97 | 96 | 97 | +1.04% | 72,000 | 9億9391万 | +5.43% | - | 1.72 |
05/18 | 97 | 97 | 96 | 96 | -1.03% | 145,000 | 9億8366万 | +4.35% | - | 1.7 |
05/17 | 96 | 97 | 96 | 97 | +1.04% | 259,000 | 9億9391万 | +5.43% | - | 1.72 |
05/16 | 96 | 97 | 96 | 96 | +11.63% | 824,000 | 9億8366万 | +4.35% | - | 1.7 |
05/13 | 86 | 86 | 84 | 86 | -2.27% | 29,000 | 8億8119万 | -5.49% | - | 1.52 |
05/12 | 86 | 88 | 84 | 88 | 0% | 58,000 | 9億169万 | -4.35% | - | 1.56 |
05/11 | 87 | 88 | 86 | 88 | +2.33% | 9,000 | 9億169万 | -4.35% | - | 1.56 |
05/10 | 87 | 88 | 84 | 86 | -2.27% | 25,000 | 8億8119万 | -6.52% | - | 1.52 |
05/09 | 85 | 88 | 84 | 88 | +1.15% | 9,000 | 9億169万 | -4.35% | - | 1.56 |
05/06 | 84 | 87 | 84 | 87 | +2.35% | 11,000 | 8億9144万 | -5.43% | - | 1.54 |
05/02 | 83 | 86 | 83 | 85 | -2.3% | 19,000 | 8億7095万 | -8.6% | - | 1.5 |
04/28 | 85 | 88 | 85 | 87 | +1.16% | 33,000 | 8億9144万 | -6.45% | - | 1.54 |
04/27 | 86 | 86 | 85 | 86 | 0% | 8,000 | 8億8119万 | -7.53% | - | 1.52 |
04/26 | 86 | 89 | 85 | 86 | -4.44% | 96,000 | 8億8119万 | -7.53% | - | 1.52 |
04/25 | 89 | 91 | 85 | 90 | +1.12% | 113,000 | 9億2218万 | -3.23% | - | 1.59 |
04/22 | 88 | 90 | 88 | 89 | -1.11% | 56,000 | 9億1193万 | -4.3% | - | 1.57 |
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 | 260 1/15 | 100 10/10 10/9 | 119,000 12/24 | - | - | +11.75% 5/16 | -18.01% 2/23 |
2009年 12月期 | 165 12/28 | 100 3/17 3/13 他3件 | 739,000 12/28 | - | - | +18.15% 12/28 | -8.64% 2/9 |
2010年 12月期 | 168 12/27 | 113 3/1 | 260,000 12/27 | 17億2132万 | 11億5779万 | +12.63% 12/27 | -9.16% 3/1 |
2011年 12月期 | 174 2/18 | 120 3/15 | 271,000 12/27 | 17億8280万 | 12億2952万 | +25.94% 2/18 | -19.38% 3/15 |
2012年 12月期 | 161 12/25 | 121 5/31 | 357,000 12/25 | 16億4960万 | 12億3976万 | +9.35% 12/25 | -9.45% 12/27 |
2013年 12月期 | 149 11/29 | 120 6/7 | 593,000 12/25 | 15億2665万 | 12億2952万 | +7.49% 9/26 | -10.54% 12/26 |
2014年 12月期 | 143 10/1 | 119 5/21 5/20 | 419,000 12/26 | 14億6524万 | 12億1933万 | +5.95% 6/23 | -6.31% 1/7 |
2015年 12月期 | 168 3/9 | 93 8/25 | 994,000 3/5 | 17億2141万 | 9億5292万 | +21.8% 3/9 | -21.06% 8/24 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 54%(1.54倍)
- 1985/12/28 vs 1984/12/28
- 16%(1.16倍)
- 1986/12/27 vs 1985/12/28
- 357%(4.57倍)
- 1987/12/28 vs 1986/12/27
- -23%(0.77倍)
- 1988/12/26 vs 1987/12/28
- -15%(0.85倍)
- 1989/12/29 vs 1988/12/26
- 33%(1.33倍)
- 1990/12/28 vs 1989/12/29
- -56%(0.44倍)
- 1991/12/20 vs 1990/12/28
- 13%(1.13倍)
- 1992/12/29 vs 1991/12/20
- -32%(0.68倍)
- 1993/12/24 vs 1992/12/29
- 28%(1.28倍)
- 1994/12/29 vs 1993/12/24
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/29
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -43%(0.57倍)
- 1998/12/22 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/27 vs 1998/12/22
- -12%(0.88倍)
- 2000/12/28 vs 1999/12/27
- 1%(1.01倍)
- 2001/12/28 vs 2000/12/28
- 6%(1.06倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 41%(1.41倍)
- 2004/12/30 vs 2003/12/30
- 41%(1.41倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- 8%(1.08倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- -5%(0.95倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)