株価チャート
株価
10/28
- 前日 (10/27)
- 1,939
- 始値
- 1,938
- 高値
- 1,940
- 安値
- 1,938
- 終値 -0.05%
- 1,938
- 出来高 +27.27%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -0.1%
1,940 - 株価（25日）
移動平均値 - +0.16%
1,935 - 出来高（5日）
移動平均値 - +32.08%
1,060
2016/05/23～2016/10/28
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 | ||||||||||
| 10/28 | 1,938 | 1,940 | 1,938 | 1,938 | -0.05% | 1,400 | 29億6804万 | +0.16% | 19.65 | 3.28 |
| 10/27 | 1,938 | 1,945 | 1,938 | 1,939 | -0.31% | 1,100 | 29億6957万 | +0.21% | 19.67 | 3.29 |
| 10/26 | 1,938 | 1,945 | 1,938 | 1,945 | +0.36% | 1,300 | 29億7876万 | +0.52% | 19.73 | 3.3 |
| 10/25 | 1,935 | 1,938 | 1,935 | 1,938 | 0% | 500 | 29億6804万 | +0.16% | 19.65 | 3.28 |
| 10/24 | 1,935 | 1,938 | 1,935 | 1,938 | -0.05% | 1,000 | 29億6804万 | +0.1% | 19.65 | 3.28 |
| 10/21 | 1,937 | 1,939 | 1,937 | 1,939 | +0.1% | 700 | 27億393万 | +0.15% | 19.67 | 3.29 |
| 10/20 | 1,934 | 1,937 | 1,934 | 1,937 | +0.36% | 400 | 27億114万 | +0.05% | 19.64 | 3.28 |
| 10/18 | 1,935 | 1,935 | 1,930 | 1,930 | -0.05% | 1,100 | 26億9138万 | -0.36% | 19.57 | 3.27 |
| 10/17 | 1,931 | 1,931 | 1,931 | 1,931 | -0.21% | 100 | 26億9277万 | -0.31% | 19.58 | 3.27 |
| 10/13 | 1,935 | 1,935 | 1,935 | 1,935 | -0.05% | 100 | 26億9835万 | -0.15% | 19.62 | 3.28 |
| 10/12 | 1,937 | 1,937 | 1,936 | 1,936 | -0.05% | 5,900 | 26億9975万 | -0.1% | 19.63 | 3.28 |
| 10/11 | 1,935 | 1,940 | 1,935 | 1,937 | +0.1% | 6,400 | 27億114万 | -0.05% | 19.64 | 3.28 |
| 10/07 | 1,935 | 1,935 | 1,935 | 1,935 | -0.05% | 600 | 26億9835万 | -0.15% | 19.62 | 3.28 |
| 10/06 | 1,934 | 1,936 | 1,934 | 1,936 | +0.1% | 300 | 26億9975万 | -0.15% | 19.63 | 3.28 |
| 10/05 | 1,935 | 1,936 | 1,934 | 1,934 | 0% | 3,100 | 26億9696万 | -0.26% | 19.61 | 3.28 |
| 10/04 | 1,933 | 1,937 | 1,933 | 1,934 | +0.21% | 3,800 | 26億9696万 | -0.26% | 19.61 | 3.28 |
| 09/30 | 1,932 | 1,935 | 1,930 | 1,930 | -0.26% | 1,900 | 26億9138万 | -0.46% | 19.57 | 3.27 |
| 09/29 | 1,930 | 1,935 | 1,930 | 1,935 | +0.31% | 400 | 26億9835万 | -0.26% | 19.62 | 3.28 |
| 09/28 | 1,927 | 1,933 | 1,918 | 1,929 | +0.42% | 16,800 | 26億8999万 | -0.57% | 19.56 | 3.27 |
| 09/27 | 1,920 | 1,928 | 1,920 | 1,921 | -0.36% | 15,000 | 26億7883万 | -0.98% | 19.48 | 3.25 |
| 09/26 | 1,927 | 1,930 | 1,926 | 1,928 | -0.1% | 2,000 | 26億8859万 | -0.67% | 19.55 | 3.27 |
| 09/23 | 1,923 | 1,930 | 1,923 | 1,930 | +0.21% | 800 | 26億9138万 | -0.62% | 19.57 | 3.27 |
| 09/21 | 1,923 | 1,929 | 1,923 | 1,926 | -1.08% | 300 | 26億8580万 | -0.82% | 19.53 | 3.26 |
| 09/20 | 1,945 | 1,948 | 1,942 | 1,947 | 0% | 25,100 | 27億1509万 | +0.21% | 19.75 | 3.3 |
| 09/16 | 1,943 | 1,947 | 1,942 | 1,947 | +0.21% | 17,300 | 27億1509万 | +0.21% | 19.75 | 3.3 |
| 09/15 | 1,945 | 1,945 | 1,943 | 1,943 | -0.1% | 7,700 | 27億951万 | +0.52% | 19.71 | 3.29 |
| 09/14 | 1,945 | 1,946 | 1,945 | 1,945 | 0% | 2,000 | 27億1230万 | +1.73% | 19.73 | 3.3 |
| 09/13 | 1,946 | 1,946 | 1,945 | 1,945 | 0% | 15,100 | 27億1230万 | +2.91% | 19.73 | 3.3 |
| 09/12 | 1,946 | 1,947 | 1,945 | 1,945 | 0% | 16,400 | 27億1230万 | +4.12% | 19.73 | 3.3 |
| 09/09 | 1,947 | 1,948 | 1,945 | 1,945 | 0% | 800 | 27億1230万 | +5.48% | 19.73 | 3.3 |
| 09/08 | 1,944 | 1,949 | 1,944 | 1,945 | +0.05% | 33,600 | 27億1230万 | +6.81% | 19.73 | 3.3 |
| 09/07 | 1,943 | 1,944 | 1,943 | 1,944 | +0.05% | 45,400 | 27億1090万 | +8.18% | 19.72 | 3.29 |
| 09/06 | 1,943 | 1,944 | 1,943 | 1,943 | 0% | 3,700 | 27億951万 | +9.59% | 19.71 | 3.29 |
| 09/05 | 1,943 | 1,944 | 1,943 | 1,943 | 0% | 8,900 | 27億951万 | +10.97% | 19.71 | 3.29 |
| 09/02 | 1,942 | 1,943 | 1,942 | 1,943 | +0.05% | 5,000 | 27億951万 | +12.38% | 19.71 | 3.29 |
| 09/01 | 1,943 | 1,943 | 1,942 | 1,942 | 0% | 13,900 | 27億811万 | +13.63% | 19.7 | 3.29 |
| 08/31 | 1,941 | 1,943 | 1,941 | 1,942 | +0.05% | 18,700 | 27億811万 | +15.05% | 19.7 | 3.29 |
| 08/30 | 1,941 | 1,941 | 1,941 | 1,941 | 0% | 18,600 | 27億672万 | +16.65% | 19.69 | 3.29 |
| 08/29 | 1,941 | 1,941 | 1,941 | 1,941 | 0% | 25,200 | 27億672万 | +18.43% | 19.69 | 3.29 |
| 08/26 | 1,941 | 1,942 | 1,941 | 1,941 | 0% | 4,400 | 27億672万 | +20.19% | 19.69 | 3.29 |
| 08/25 | 1,941 | 1,942 | 1,941 | 1,941 | 0% | 7,100 | 27億672万 | +22.15% | 19.69 | 3.29 |
| 08/24 | 1,941 | 1,942 | 1,941 | 1,941 | 0% | 3,200 | 27億672万 | +24.18% | 19.69 | 3.29 |
| 08/23 | 1,941 | 1,942 | 1,941 | 1,941 | 0% | 16,800 | 27億672万 | +26.28% | 19.69 | 3.29 |
| 08/22 | 1,941 | 1,942 | 1,941 | 1,941 | 0% | 5,200 | 27億672万 | +28.54% | 19.69 | 3.29 |
| 08/19 | 1,942 | 1,942 | 1,941 | 1,941 | 0% | 10,300 | 27億672万 | +30.97% | 19.69 | 3.29 |
| 08/18 | 1,941 | 1,941 | 1,941 | 1,941 | -0.05% | 2,400 | 27億672万 | +33.59% | 19.69 | 3.29 |
| 08/17 | 1,942 | 1,942 | 1,941 | 1,942 | 0% | 31,800 | 27億811万 | +36.28% | 19.7 | 3.29 |
| 08/16 | 1,941 | 1,942 | 1,941 | 1,942 | 0% | 53,800 | 27億811万 | +39.11% | 19.7 | 3.29 |
| 08/15 | 1,942 | 1,944 | 1,941 | 1,942 | +13.17% | 208,000 | 27億811万 | +42.06% | 19.7 | 3.29 |
| 08/12 | 1,716 | 1,716 | 1,716 | 1,716 | +21.19% | 3,800 | 23億9296万 | +28.16% | 17.4 | 2.91 |
| 08/10 | 1,410 | 1,440 | 1,392 | 1,416 | +1.43% | 1,700 | 19億7461万 | +7.27% | 14.36 | 2.4 |
| 08/09 | 1,390 | 1,399 | 1,390 | 1,396 | +0.58% | 400 | 19億4672万 | +6.32% | 14.16 | 2.37 |
| 08/08 | 1,380 | 1,400 | 1,380 | 1,388 | +2.81% | 400 | 19億3556万 | +6.2% | 14.08 | 2.35 |
| 08/05 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | 18億8257万 | +3.61% | 13.69 | 2.29 |
| 08/04 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 18億8257万 | +4.09% | 13.69 | 2.29 |
| 08/03 | 1,330 | 1,361 | 1,330 | 1,350 | -0.74% | 900 | 18億8257万 | +4.49% | 13.69 | 2.29 |
| 08/02 | 1,360 | 1,360 | 1,360 | 1,360 | -1.09% | 200 | 18億9652万 | +5.67% | 13.79 | 2.3 |
| 08/01 | 1,340 | 1,375 | 1,340 | 1,375 | -1.79% | 600 | 19億1743万 | +7.17% | 13.95 | 2.33 |
| 07/29 | 1,400 | 1,400 | 1,400 | 1,400 | -2.57% | 300 | 19億5230万 | +9.55% | 14.2 | 2.37 |
| 07/28 | 1,437 | 1,437 | 1,437 | 1,437 | 0% | 800 | 20億389万 | +13.06% | 14.57 | 2.43 |
| 07/27 | 1,355 | 1,437 | 1,355 | 1,437 | +7.64% | 5,400 | 20億389万 | +13.69% | 14.57 | 2.43 |
| 07/26 | 1,332 | 1,346 | 1,325 | 1,335 | +2.53% | 1,600 | 18億6165万 | +6.29% | 13.54 | 2.26 |
| 07/25 | 1,350 | 1,350 | 1,290 | 1,302 | -3.48% | 3,000 | 18億1563万 | +3.91% | 13.2 | 2.21 |
| 07/21 | 1,300 | 1,350 | 1,300 | 1,349 | +3.77% | 2,600 | 18億8118万 | +7.75% | 13.68 | 2.29 |
| 07/20 | 1,286 | 1,300 | 1,286 | 1,300 | +1.09% | 900 | 18億1285万 | +4.08% | 13.18 | 2.2 |
| 07/19 | 1,286 | 1,286 | 1,273 | 1,286 | 0% | 800 | 17億9332万 | +3.13% | 13.04 | 2.18 |
| 07/15 | 1,285 | 1,300 | 1,273 | 1,286 | +0.47% | 900 | 17億9332万 | +3.29% | 13.04 | 2.18 |
| 07/14 | 1,226 | 1,280 | 1,226 | 1,280 | +4.49% | 2,200 | 17億8496万 | +2.98% | 12.98 | 2.17 |
| 07/13 | 1,230 | 1,232 | 1,220 | 1,225 | -0.08% | 900 | 17億826万 | -1.29% | 12.42 | 2.08 |
| 07/11 | 1,248 | 1,248 | 1,226 | 1,226 | +0.08% | 400 | 17億965万 | -1.37% | 12.43 | 2.08 |
| 07/08 | 1,226 | 1,226 | 1,225 | 1,225 | 0% | 400 | 17億826万 | -1.53% | 12.42 | 2.08 |
| 07/07 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 100 | 17億826万 | -1.61% | 12.42 | 2.08 |
| 07/06 | 1,238 | 1,238 | 1,225 | 1,225 | -0.57% | 1,400 | 17億826万 | -1.61% | 12.42 | 2.08 |
| 07/05 | 1,235 | 1,235 | 1,232 | 1,232 | -0.73% | 900 | 17億1802万 | -1.12% | 12.49 | 2.09 |
| 07/01 | 1,243 | 1,243 | 1,239 | 1,241 | +0.08% | 700 | 17億3057万 | -0.4% | 12.59 | 2.1 |
| 06/30 | 1,235 | 1,245 | 1,235 | 1,240 | -0.4% | 900 | 17億2918万 | -0.48% | 33.32 | 1.91 |
| 06/29 | 1,235 | 1,255 | 1,230 | 1,245 | -3.49% | 900 | 17億3615万 | -0.08% | 33.46 | 1.92 |
| 06/27 | 1,290 | 1,290 | 1,290 | 1,290 | +7.5% | 700 | 17億9890万 | +3.53% | 34.67 | 1.99 |
| 06/24 | 1,231 | 1,250 | 1,200 | 1,200 | -3.23% | 5,800 | 16億7340万 | -3.61% | 32.25 | 1.85 |
| 06/23 | 1,220 | 1,240 | 1,220 | 1,240 | +1.14% | 900 | 17億2918万 | -0.56% | 33.32 | 1.91 |
| 06/22 | 1,201 | 1,229 | 1,200 | 1,226 | -1.92% | 1,900 | 17億965万 | -1.92% | 32.95 | 1.89 |
| 06/21 | 1,239 | 1,250 | 1,234 | 1,250 | +0.89% | 900 | 17億4312万 | -0.24% | 33.59 | 1.93 |
| 06/20 | 1,221 | 1,239 | 1,221 | 1,239 | +0.32% | 1,600 | 17億2778万 | -1.35% | 33.3 | 1.91 |
| 06/17 | 1,255 | 1,255 | 1,235 | 1,235 | -1.2% | 200 | 17億2220万 | -1.91% | 33.19 | 1.91 |
| 06/16 | 1,222 | 1,257 | 1,221 | 1,250 | 0% | 1,600 | 17億4312万 | -0.95% | 33.59 | 1.93 |
| 06/14 | 1,270 | 1,270 | 1,222 | 1,250 | -1.57% | 2,100 | 17億4312万 | -0.95% | 33.59 | 1.93 |
| 06/13 | 1,270 | 1,270 | 1,252 | 1,270 | 0% | 900 | 17億7101万 | +0.55% | 34.13 | 1.96 |
| 06/10 | 1,250 | 1,270 | 1,250 | 1,270 | +0.79% | 1,300 | 17億7101万 | +0.47% | 34.13 | 1.96 |
| 06/09 | 1,235 | 1,260 | 1,235 | 1,260 | +0.8% | 300 | 17億5707万 | -0.4% | 33.86 | 1.94 |
| 06/08 | 1,250 | 1,250 | 1,250 | 1,250 | +1.21% | 200 | 17億4312万 | -1.19% | 33.59 | 1.93 |
| 06/06 | 1,235 | 1,235 | 1,235 | 1,235 | -1.2% | 100 | 17億2220万 | -2.37% | 33.19 | 1.91 |
| 06/03 | 1,220 | 1,252 | 1,220 | 1,250 | +1.13% | 1,800 | 17億4312万 | -1.26% | 33.59 | 1.93 |
| 06/01 | 1,256 | 1,256 | 1,228 | 1,236 | -2.22% | 400 | 17億2360万 | -2.37% | 33.22 | 1.91 |
| 05/31 | 1,262 | 1,264 | 1,262 | 1,264 | +1.04% | 300 | 17億6264万 | -0.24% | 33.97 | 1.95 |
| 05/30 | 1,251 | 1,270 | 1,250 | 1,251 | 0% | 900 | 17億4451万 | -1.11% | 33.62 | 1.93 |
| 05/27 | 1,251 | 1,251 | 1,251 | 1,251 | +1.62% | 400 | 17億4451万 | -1.03% | 33.62 | 1.93 |
| 05/26 | 1,270 | 1,270 | 1,231 | 1,231 | -0.73% | 700 | 17億1662万 | -2.46% | 33.08 | 1.9 |
| 05/25 | 1,240 | 1,240 | 1,221 | 1,240 | 0% | 600 | 17億2918万 | -1.74% | 33.32 | 1.91 |
| 05/24 | 1,240 | 1,245 | 1,240 | 1,240 | -0.64% | 500 | 17億2918万 | -1.67% | 33.32 | 1.91 |
| 05/23 | 1,235 | 1,250 | 1,235 | 1,248 | +2.13% | 400 | 17億4033万 | -0.95% | 33.54 | 1.93 |
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 | |
| 2014年 6月期 | 4,260 7/11 | 1,195 5/21 | 751,900 7/11 | 45億5820万 | 15億6784万 | +21.52% 6/6 | -25.29% 8/15 |
| 2015年 6月期 | 1,952 4/3 | 1,222 8/13 | 27,600 4/3 | 25億6121万 | 16億338万 | +31.69% 4/3 | -11.86% 8/13 |
| 2016年 6月期 | 1,790 7/7 | 1,060 2/10 | 150,300 10/29 | 23億9161万 | 14億6046万 | +30.81% 10/29 | -21.77% 8/25 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）