株価チャート
株価
7/13
- 前日 (7/8)
- 625
- 始値
- 615
- 高値
- 630
- 安値
- 615
- 終値 ±0%
- 625
- 出来高 +230%
- 3,300
乖離率
- 株価(5日)
移動平均値 - 0%
625 - 株価(25日)
移動平均値 - -0.16%
626 - 出来高(5日)
移動平均値 - +103.7%
1,620
2015/12/10~2016/07/13
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 | ||||||||||
07/13 | 615 | 630 | 615 | 625 | 0% | 3,300 | 109億375万 | -0.16% | 14.51 | 0.65 |
07/08 | 625 | 625 | 625 | 625 | 0% | 1,000 | 109億375万 | -0.16% | 14.51 | 0.65 |
07/07 | 625 | 625 | 625 | 625 | -0.16% | 100 | 109億375万 | -0.16% | 14.51 | 0.65 |
07/05 | 625 | 626 | 625 | 626 | 0% | 3,600 | 109億2119万 | 0% | 14.53 | 0.65 |
07/04 | 626 | 626 | 626 | 626 | 0% | 100 | 109億2119万 | 0% | 14.53 | 0.65 |
06/30 | 626 | 626 | 626 | 626 | 0% | 300 | 109億2119万 | 0% | 14.53 | 0.65 |
06/29 | 626 | 626 | 626 | 626 | 0% | 1,600 | 109億2119万 | 0% | 14.53 | 0.65 |
06/28 | 626 | 626 | 626 | 626 | 0% | 1,100 | 109億2119万 | 0% | 14.53 | 0.65 |
06/27 | 626 | 626 | 626 | 626 | 0% | 1,000 | 109億2119万 | 0% | 14.53 | 0.65 |
06/22 | 626 | 626 | 626 | 626 | 0% | 100 | 109億2119万 | 0% | 14.53 | 0.65 |
06/14 | 626 | 626 | 626 | 626 | -0.16% | 100 | 109億2119万 | 0% | 14.53 | 0.65 |
06/10 | 627 | 627 | 627 | 627 | +0.16% | 100 | 109億3864万 | +0.16% | 14.56 | 0.65 |
05/31 | 626 | 626 | 626 | 626 | -0.16% | 1,000 | 109億2119万 | 0% | 14.53 | 0.65 |
05/18 | 627 | 627 | 627 | 627 | +0.16% | 100 | 109億3864万 | +0.16% | 14.56 | 0.65 |
05/17 | 630 | 630 | 626 | 626 | 0% | 200 | 109億2119万 | 0% | 14.53 | 0.65 |
05/16 | 626 | 626 | 626 | 626 | 0% | 400 | 109億2119万 | 0% | 14.53 | 0.65 |
05/06 | 626 | 626 | 626 | 626 | 0% | 400 | 109億2119万 | 0% | 14.53 | 0.65 |
04/22 | 626 | 626 | 626 | 626 | +0.16% | 200 | 109億2119万 | 0% | 14.53 | 0.65 |
04/21 | 627 | 627 | 625 | 625 | -0.32% | 3,300 | 109億375万 | -0.32% | 14.51 | 0.65 |
04/20 | 627 | 627 | 627 | 627 | 0% | 100 | 109億3864万 | 0% | 14.56 | 0.65 |
04/18 | 627 | 627 | 627 | 627 | 0% | 200 | 109億3864万 | 0% | 14.56 | 0.65 |
04/13 | 627 | 627 | 627 | 627 | 0% | 100 | 109億3864万 | 0% | 14.56 | 0.65 |
04/12 | 627 | 627 | 627 | 627 | 0% | 100 | 109億3864万 | 0% | 14.56 | 0.65 |
04/11 | 627 | 627 | 627 | 627 | 0% | 300 | 109億3864万 | 0% | 14.56 | 0.65 |
04/08 | 627 | 627 | 627 | 627 | 0% | 900 | 109億3864万 | 0% | 14.56 | 0.65 |
04/07 | 627 | 627 | 627 | 627 | 0% | 300 | 109億3864万 | 0% | 14.56 | 0.65 |
04/06 | 627 | 627 | 627 | 627 | +0.16% | 100 | 109億3864万 | 0% | 14.56 | 0.65 |
04/05 | 627 | 627 | 626 | 626 | 0% | 600 | 109億2119万 | -0.16% | 14.53 | 0.65 |
04/04 | 626 | 627 | 626 | 626 | -0.16% | 500 | 109億2119万 | -0.16% | 14.53 | 0.65 |
04/01 | 625 | 627 | 625 | 627 | 0% | 200 | 109億3864万 | 0% | 14.56 | 0.65 |
03/31 | 627 | 627 | 627 | 627 | +0.48% | 300 | 109億3864万 | 0% | 10.47 | 0.65 |
03/29 | 624 | 624 | 624 | 624 | 0% | 300 | 108億8630万 | -0.48% | 10.42 | 0.65 |
03/28 | 624 | 624 | 624 | 624 | 0% | 200 | 108億8630万 | -0.64% | 10.42 | 0.65 |
03/23 | 624 | 624 | 624 | 624 | 0% | 1,000 | 108億8630万 | -0.64% | 10.42 | 0.65 |
03/22 | 624 | 624 | 624 | 624 | 0% | 10,300 | 108億8630万 | -0.64% | 10.42 | 0.65 |
03/17 | 626 | 626 | 624 | 624 | -0.32% | 31,200 | 108億8630万 | -0.64% | 10.42 | 0.65 |
03/15 | 625 | 629 | 625 | 626 | -0.32% | 2,400 | 109億2119万 | -0.32% | 10.45 | 0.65 |
03/14 | 628 | 628 | 628 | 628 | 0% | 3,900 | 109億5608万 | 0% | 10.48 | 0.65 |
03/11 | 628 | 628 | 628 | 628 | 0% | 5,600 | 109億5608万 | 0% | 10.48 | 0.65 |
03/10 | 628 | 628 | 628 | 628 | 0% | 1,700 | 109億5608万 | -0.16% | 10.48 | 0.65 |
03/09 | 628 | 628 | 628 | 628 | -0.16% | 1,800 | 109億5608万 | -0.16% | 10.48 | 0.65 |
03/08 | 629 | 629 | 629 | 629 | 0% | 77,400 | 109億7353万 | 0% | 10.5 | 0.65 |
03/07 | 629 | 629 | 629 | 629 | 0% | 2,600 | 109億7353万 | 0% | 10.5 | 0.65 |
03/04 | 629 | 629 | 629 | 629 | 0% | 53,300 | 109億7353万 | 0% | 10.5 | 0.65 |
03/03 | 629 | 629 | 628 | 629 | 0% | 119,700 | 109億7353万 | +0.16% | 10.5 | 0.65 |
03/02 | 628 | 629 | 628 | 629 | +0.16% | 4,900 | 109億7353万 | +0.16% | 10.5 | 0.65 |
03/01 | 628 | 628 | 628 | 628 | 0% | 3,800 | 109億5608万 | 0% | 10.48 | 0.65 |
02/29 | 628 | 629 | 628 | 628 | 0% | 2,300 | 109億5608万 | 0% | 10.48 | 0.65 |
02/26 | 628 | 628 | 628 | 628 | 0% | 200 | 109億5608万 | 0% | 10.48 | 0.65 |
02/25 | 628 | 628 | 628 | 628 | -0.16% | 8,100 | 109億5608万 | 0% | 10.48 | 0.65 |
02/24 | 628 | 629 | 628 | 629 | 0% | 18,700 | 109億7353万 | +0.16% | 10.5 | 0.65 |
02/23 | 628 | 629 | 628 | 629 | 0% | 2,700 | 109億7353万 | +0.16% | 10.5 | 0.65 |
02/22 | 628 | 629 | 628 | 629 | +0.16% | 89,200 | 109億7353万 | +0.32% | 10.5 | 0.65 |
02/19 | 628 | 628 | 628 | 628 | 0% | 10,400 | 109億5608万 | +0.16% | 10.48 | 0.65 |
02/18 | 628 | 628 | 628 | 628 | 0% | 201,600 | 109億5608万 | +0.16% | 10.48 | 0.65 |
02/17 | 628 | 629 | 628 | 628 | -0.16% | 17,100 | 109億5608万 | +0.16% | 10.48 | 0.65 |
02/16 | 628 | 630 | 628 | 629 | +0.16% | 24,200 | 109億7353万 | +0.32% | 10.5 | 0.65 |
02/15 | 628 | 629 | 628 | 628 | 0% | 8,400 | 109億5608万 | +0.16% | 10.48 | 0.65 |
02/12 | 628 | 629 | 628 | 628 | -0.16% | 25,200 | 109億5608万 | +0.16% | 10.48 | 0.65 |
02/10 | 628 | 629 | 628 | 629 | -0.16% | 28,400 | 109億7353万 | +0.32% | 10.5 | 0.65 |
02/09 | 628 | 630 | 628 | 630 | +0.32% | 14,700 | 109億9098万 | +0.64% | 10.52 | 0.65 |
02/08 | 628 | 629 | 628 | 628 | 0% | 3,600 | 109億5608万 | +0.32% | 10.48 | 0.65 |
02/05 | 629 | 629 | 628 | 628 | -0.79% | 5,600 | 109億5608万 | +0.32% | 10.48 | 0.65 |
02/04 | 628 | 636 | 628 | 633 | +0.64% | 111,100 | 110億4331万 | +1.12% | 10.57 | 0.66 |
02/03 | 629 | 629 | 628 | 629 | 0% | 800 | 109億7353万 | +0.48% | 10.5 | 0.65 |
02/02 | 628 | 629 | 628 | 629 | +0.16% | 5,800 | 109億7353万 | +0.48% | 10.5 | 0.65 |
02/01 | 627 | 628 | 627 | 628 | +0.32% | 7,000 | 109億5608万 | +0.32% | 10.48 | 0.65 |
01/29 | 625 | 626 | 625 | 626 | +0.16% | 2,200 | 109億2119万 | +0.16% | 10.45 | 0.65 |
01/28 | 627 | 627 | 624 | 625 | -0.16% | 35,500 | 109億375万 | 0% | 10.43 | 0.65 |
01/27 | 626 | 627 | 626 | 626 | +0.16% | 9,500 | 109億2119万 | 0% | 10.45 | 0.65 |
01/26 | 626 | 626 | 625 | 625 | 0% | 10,000 | 109億375万 | -0.16% | 10.43 | 0.65 |
01/25 | 626 | 626 | 625 | 625 | 0% | 11,700 | 109億375万 | -0.16% | 10.43 | 0.65 |
01/22 | 625 | 626 | 625 | 625 | 0% | 5,100 | 109億375万 | -0.16% | 10.43 | 0.65 |
01/21 | 625 | 625 | 625 | 625 | 0% | 1,200 | 109億375万 | -0.16% | 10.43 | 0.65 |
01/20 | 626 | 626 | 625 | 625 | 0% | 600 | 109億375万 | -0.16% | 10.43 | 0.65 |
01/19 | 625 | 626 | 625 | 625 | +0.16% | 800 | 109億375万 | -0.16% | 10.43 | 0.65 |
01/18 | 625 | 626 | 624 | 624 | -0.48% | 24,000 | 108億8630万 | -0.32% | 10.42 | 0.65 |
01/15 | 627 | 627 | 627 | 627 | 0% | 1,000 | 109億3864万 | +0.16% | 10.47 | 0.65 |
01/14 | 627 | 627 | 627 | 627 | 0% | 4,500 | 109億3864万 | +0.16% | 10.47 | 0.65 |
01/13 | 626 | 627 | 626 | 627 | +0.32% | 5,700 | 109億3864万 | +0.16% | 10.47 | 0.65 |
01/12 | 625 | 625 | 625 | 625 | +0.16% | 4,600 | 109億375万 | -0.16% | 10.43 | 0.65 |
01/08 | 624 | 624 | 624 | 624 | 0% | 1,100 | 108億8630万 | -0.32% | 10.42 | 0.65 |
01/07 | 625 | 625 | 624 | 624 | -0.32% | 800 | 108億8630万 | -0.32% | 10.42 | 0.65 |
01/06 | 625 | 626 | 625 | 626 | 0% | 1,500 | 109億2119万 | 0% | 10.45 | 0.65 |
01/05 | 624 | 626 | 624 | 626 | +0.32% | 1,000 | 109億2119万 | 0% | 10.45 | 0.65 |
01/04 | 625 | 625 | 624 | 624 | -0.32% | 15,400 | 108億8630万 | -0.32% | 10.42 | 0.65 |
2015 | ||||||||||
12/30 | 626 | 626 | 626 | 626 | +0.16% | 100 | 109億2119万 | 0% | 10.45 | 0.66 |
12/29 | 626 | 626 | 625 | 625 | -0.16% | 1,900 | 109億375万 | -0.16% | 10.43 | 0.66 |
12/28 | 626 | 626 | 626 | 626 | 0% | 100 | 109億2119万 | 0% | 10.45 | 0.66 |
12/25 | 626 | 626 | 626 | 626 | 0% | 2,100 | 109億2119万 | 0% | 10.45 | 0.66 |
12/24 | 627 | 627 | 626 | 626 | 0% | 3,600 | 109億2119万 | 0% | 10.45 | 0.66 |
12/22 | 626 | 626 | 626 | 626 | 0% | 4,200 | 109億2119万 | 0% | 10.45 | 0.66 |
12/21 | 627 | 627 | 626 | 626 | -0.16% | 1,700 | 109億2119万 | 0% | 10.45 | 0.66 |
12/18 | 626 | 627 | 626 | 627 | -0.16% | 1,900 | 109億3864万 | +0.16% | 10.47 | 0.66 |
12/17 | 626 | 628 | 626 | 628 | +0.16% | 7,300 | 109億5608万 | +0.48% | 10.48 | 0.66 |
12/16 | 626 | 627 | 626 | 627 | 0% | 3,400 | 109億3864万 | +0.32% | 10.47 | 0.66 |
12/15 | 627 | 627 | 627 | 627 | 0% | 200 | 109億3864万 | +0.32% | 10.47 | 0.66 |
12/14 | 626 | 627 | 626 | 627 | +0.32% | 7,400 | 109億3864万 | +0.32% | 10.47 | 0.66 |
12/11 | 625 | 625 | 625 | 625 | -0.16% | 1,500 | 109億375万 | 0% | 10.43 | 0.66 |
12/10 | 626 | 626 | 626 | 626 | 0% | 10,100 | 109億2119万 | +0.16% | 10.45 | 0.66 |
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 | |
2009年 3月期 | 586 9/11 | 330 1/30 1/27 | 59,000 11/6 | - | - | +6.97% 3/24 | -16.91% 1/27 |
2010年 3月期 | 524 1/4 | 380 4/28 4/27 他2件 | 25,800 3/17 | - | - | +18.58% 7/28 | -4.77% 11/26 |
2011年 3月期 | 560 2/1 1/26 他4件 | 427 8/20 | 15,900 8/10 | 97億6976万 | 74億4944万 | +17.53% 8/9 | -6.59% 8/20 |
2012年 3月期 | 530 7/5 | 472 12/29 | 6,100 6/8 | 92億4638万 | 82億3451万 | +3.53% 7/5 | -3.94% 8/17 |
2013年 3月期 | 483 4/4 | 382 12/12 | 13,100 3/13 | 84億2641万 | 66億6437万 | +9.35% 1/22 | -9.38% 11/26 |
2014年 3月期 | 470 5/23 | 395 11/28 11/22 他2件 | 500,500 7/12 | 81億9962万 | 68億9117万 | +8.49% 1/15 | -7.44% 2/25 |
2015年 3月期 | 445 7/10 | 358 5/13 | 203,700 1/15 | 77億6347万 | 62億4566万 | +7.46% 2/4 | -15.48% 5/13 |
2016年 3月期 | 636 2/4 | 350 8/25 | 511,500 9/28 | 110億9565万 | 61億610万 | +51.48% 9/28 | -6.08% 8/25 8/24 |
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -28%(0.72倍)
- 1992/12/25 vs 1991/12/30
- -26%(0.74倍)
- 1993/12/28 vs 1992/12/25
- -49%(0.51倍)
- 1994/12/19 vs 1993/12/28
- 27%(1.27倍)
- 1995/12/28 vs 1994/12/19
- -39%(0.61倍)
- 1996/12/26 vs 1995/12/28
- -16%(0.84倍)
- 1997/12/29 vs 1996/12/26
- -77%(0.23倍)
- 1998/12/29 vs 1997/12/29
- -11%(0.89倍)
- 1999/12/28 vs 1998/12/29
- -16%(0.84倍)
- 2000/12/26 vs 1999/12/28
- 7%(1.07倍)
- 2001/12/25 vs 2000/12/26
- -8%(0.92倍)
- 2002/12/25 vs 2001/12/25
- -22%(0.78倍)
- 2003/12/30 vs 2002/12/25
- 237%(3.37倍)
- 2004/12/30 vs 2003/12/30
- 201%(3.01倍)
- 2005/12/30 vs 2004/12/30
- 32%(1.32倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/27 vs 2006/12/29
- 5%(1.05倍)
- 2008/12/30 vs 2007/12/27
- -27%(0.73倍)
- 2009/12/18 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/18
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- -17%(0.83倍)
- 2013/12/30 vs 2012/12/28
- 2%(1.02倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 55%(1.55倍)