株価チャート
株価
7/24
- 前日 (7/23)
- 284
- 始値
- 283
- 高値
- 283
- 安値
- 283
- 終値 -0.35%
- 283
- 出来高 +29.41%
- 22,000
乖離率
- 株価（5日）
移動平均値 - 0%
283 - 株価（25日）
移動平均値 - 0%
283 - 出来高（5日）
移動平均値 - +144.44%
9,000
2015/02/03～2015/07/24
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 07/24 | 283 | 283 | 283 | 283 | -0.35% | 22,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 07/23 | 283 | 284 | 283 | 284 | 0% | 17,000 | 26億5540万 | +0.35% | 13.17 | 1.02 |
| 07/22 | 283 | 284 | 283 | 284 | +0.35% | 2,000 | 26億5540万 | +0.35% | 13.17 | 1.02 |
| 07/21 | 283 | 283 | 283 | 283 | 0% | 2,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 07/17 | 283 | 283 | 283 | 283 | 0% | 2,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 07/16 | 285 | 285 | 283 | 283 | -0.35% | 4,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 07/15 | 284 | 284 | 283 | 284 | +0.35% | 6,000 | 26億5540万 | +0.35% | 13.17 | 1.02 |
| 07/14 | 283 | 284 | 283 | 283 | 0% | 63,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 07/13 | 283 | 283 | 283 | 283 | 0% | 3,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 07/10 | 283 | 283 | 283 | 283 | 0% | 1,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 07/08 | 283 | 283 | 283 | 283 | 0% | 1,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 07/06 | 283 | 283 | 283 | 283 | -0.35% | 1,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 07/02 | 283 | 284 | 283 | 284 | +0.35% | 6,000 | 26億5540万 | +0.35% | 13.17 | 1.02 |
| 07/01 | 283 | 283 | 283 | 283 | 0% | 1,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 06/30 | 283 | 283 | 283 | 283 | 0% | 8,000 | 26億4605万 | +0.35% | 13.12 | 1.01 |
| 06/29 | 283 | 283 | 283 | 283 | 0% | 7,000 | 26億4605万 | +0.35% | 13.12 | 1.01 |
| 06/26 | 283 | 283 | 283 | 283 | 0% | 7,000 | 26億4605万 | +0.35% | 13.12 | 1.01 |
| 06/25 | 283 | 283 | 283 | 283 | 0% | 10,000 | 26億4605万 | +0.35% | 13.12 | 1.01 |
| 06/24 | 283 | 283 | 283 | 283 | 0% | 6,000 | 26億4605万 | +0.35% | 13.12 | 1.01 |
| 06/23 | 283 | 283 | 283 | 283 | 0% | 3,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 06/18 | 283 | 283 | 283 | 283 | 0% | 1,000 | 26億4605万 | +0.35% | 13.12 | 1.01 |
| 06/16 | 283 | 283 | 283 | 283 | 0% | 9,000 | 26億4605万 | +0.35% | 13.12 | 1.01 |
| 06/11 | 283 | 283 | 283 | 283 | +0.35% | 1,000 | 26億4605万 | +0.35% | 13.12 | 1.01 |
| 06/09 | 282 | 282 | 282 | 282 | -0.35% | 5,000 | 26億3670万 | 0% | 13.07 | 1.01 |
| 06/08 | 283 | 283 | 283 | 283 | +0.35% | 3,000 | 26億4605万 | +0.35% | 13.12 | 1.01 |
| 06/04 | 282 | 282 | 282 | 282 | 0% | 4,000 | 26億3670万 | 0% | 13.07 | 1.01 |
| 06/02 | 282 | 282 | 282 | 282 | 0% | 1,000 | 26億3670万 | 0% | 13.07 | 1.01 |
| 06/01 | 282 | 282 | 282 | 282 | 0% | 1,000 | 26億3670万 | 0% | 13.07 | 1.01 |
| 05/28 | 282 | 282 | 282 | 282 | 0% | 1,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 05/27 | 282 | 282 | 282 | 282 | 0% | 3,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 05/25 | 282 | 282 | 282 | 282 | 0% | 1,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 05/21 | 282 | 282 | 282 | 282 | 0% | 1,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 05/20 | 282 | 282 | 282 | 282 | 0% | 3,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 05/19 | 282 | 282 | 282 | 282 | -0.7% | 9,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 05/18 | 284 | 284 | 284 | 284 | +0.71% | 5,000 | 26億5540万 | +0.35% | 13.17 | 1.02 |
| 05/14 | 282 | 282 | 282 | 282 | 0% | 1,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 05/13 | 282 | 282 | 282 | 282 | 0% | 3,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 05/12 | 283 | 283 | 282 | 282 | 0% | 13,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 05/07 | 282 | 282 | 282 | 282 | 0% | 2,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 05/01 | 282 | 282 | 282 | 282 | -0.35% | 1,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 04/30 | 282 | 283 | 282 | 283 | -0.35% | 2,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 04/28 | 282 | 284 | 282 | 284 | +0.35% | 4,000 | 26億5540万 | +0.35% | 13.17 | 1.02 |
| 04/27 | 283 | 283 | 283 | 283 | -0.35% | 2,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 04/24 | 282 | 284 | 282 | 284 | +0.71% | 4,000 | 26億5540万 | +0.35% | 13.17 | 1.02 |
| 04/22 | 282 | 282 | 282 | 282 | -0.35% | 3,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 04/21 | 283 | 283 | 283 | 283 | +0.35% | 4,000 | 26億4605万 | 0% | 13.12 | 1.01 |
| 04/20 | 283 | 283 | 282 | 282 | 0% | 19,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 04/17 | 282 | 282 | 282 | 282 | 0% | 10,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 04/16 | 282 | 284 | 282 | 282 | 0% | 3,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 04/15 | 282 | 282 | 282 | 282 | 0% | 4,000 | 26億3670万 | -0.35% | 13.07 | 1.01 |
| 04/14 | 282 | 282 | 282 | 282 | -0.7% | 6,000 | 26億3670万 | -0.7% | 13.07 | 1.01 |
| 04/13 | 284 | 284 | 284 | 284 | 0% | 14,000 | 26億5540万 | 0% | 13.17 | 1.02 |
| 04/10 | 284 | 284 | 284 | 284 | 0% | 1,000 | 26億5540万 | 0% | 13.17 | 1.02 |
| 04/09 | 284 | 285 | 284 | 284 | 0% | 6,000 | 26億5540万 | +1.43% | 13.17 | 1.02 |
| 04/08 | 284 | 284 | 284 | 284 | 0% | 8,000 | 26億5540万 | +2.53% | 13.17 | 1.02 |
| 04/07 | 284 | 284 | 284 | 284 | 0% | 41,000 | 26億5540万 | +3.65% | 13.17 | 1.02 |
| 04/06 | 284 | 284 | 284 | 284 | 0% | 53,000 | 26億5540万 | +4.8% | 13.17 | 1.02 |
| 04/03 | 284 | 284 | 284 | 284 | 0% | 7,000 | 26億5540万 | +5.97% | 13.17 | 1.02 |
| 04/02 | 284 | 284 | 284 | 284 | 0% | 12,000 | 26億5540万 | +7.17% | 13.17 | 1.02 |
| 04/01 | 284 | 284 | 284 | 284 | 0% | 7,000 | 26億5540万 | +7.98% | 13.17 | 1.02 |
| 03/31 | 284 | 284 | 284 | 284 | 0% | 37,000 | 26億5540万 | +9.23% | 13.33 | 1.02 |
| 03/30 | 284 | 284 | 284 | 284 | 0% | 7,000 | 26億5540万 | +10.51% | 13.33 | 1.02 |
| 03/27 | 284 | 284 | 284 | 284 | 0% | 184,000 | 26億5540万 | +11.81% | 13.33 | 1.02 |
| 03/26 | 283 | 284 | 283 | 284 | +0.35% | 87,000 | 26億5540万 | +12.7% | 13.33 | 1.02 |
| 03/25 | 284 | 284 | 283 | 283 | 0% | 36,000 | 26億4605万 | +13.65% | 13.28 | 1.01 |
| 03/24 | 283 | 284 | 283 | 283 | 0% | 48,000 | 26億4605万 | +15.04% | 13.28 | 1.01 |
| 03/23 | 284 | 284 | 283 | 283 | -0.35% | 8,000 | 26億4605万 | +15.98% | 13.28 | 1.01 |
| 03/20 | 283 | 284 | 283 | 284 | +0.35% | 39,000 | 26億5540万 | +17.84% | 13.33 | 1.02 |
| 03/19 | 284 | 284 | 283 | 283 | 0% | 45,000 | 26億4605万 | +18.41% | 13.28 | 1.01 |
| 03/18 | 283 | 284 | 283 | 283 | 0% | 42,000 | 26億4605万 | +19.92% | 13.28 | 1.01 |
| 03/17 | 283 | 283 | 283 | 283 | 0% | 106,000 | 26億4605万 | +20.94% | 13.28 | 1.01 |
| 03/16 | 283 | 284 | 283 | 283 | 0% | 84,000 | 26億4605万 | +22.51% | 13.28 | 1.01 |
| 03/13 | 284 | 284 | 283 | 283 | 0% | 117,000 | 26億4605万 | +23.58% | 13.28 | 1.01 |
| 03/12 | 284 | 284 | 283 | 283 | 0% | 226,000 | 26億4605万 | +25.22% | 13.28 | 1.01 |
| 03/11 | 283 | 284 | 283 | 283 | 0% | 130,000 | 26億4605万 | +26.91% | 13.28 | 1.01 |
| 03/10 | 284 | 285 | 283 | 283 | -0.35% | 924,000 | 26億4605万 | +28.05% | 13.28 | 1.01 |
| 03/09 | 284 | 285 | 284 | 284 | +37.86% | 1,784,000 | 26億5540万 | +29.68% | 13.33 | 1.02 |
| 03/06 | 210 | 210 | 206 | 206 | -1.44% | 16,000 | 19億2610万 | -4.63% | 9.67 | 0.74 |
| 03/05 | 207 | 209 | 206 | 209 | +1.46% | 9,000 | 19億5415万 | -3.69% | 9.81 | 0.75 |
| 03/04 | 209 | 209 | 204 | 206 | -1.9% | 13,000 | 19億2610万 | -5.5% | 9.67 | 0.74 |
| 03/03 | 204 | 212 | 204 | 210 | +1.94% | 37,000 | 19億6350万 | -3.67% | 9.85 | 0.75 |
| 03/02 | 212 | 213 | 205 | 206 | -2.83% | 45,000 | 19億2610万 | -5.94% | 9.67 | 0.74 |
| 02/27 | 215 | 215 | 210 | 212 | -1.4% | 40,000 | 19億8220万 | -3.2% | 9.95 | 0.76 |
| 02/26 | 215 | 217 | 214 | 215 | 0% | 17,000 | 20億1025万 | -1.83% | 10.09 | 0.77 |
| 02/25 | 215 | 215 | 214 | 215 | 0% | 28,000 | 20億1025万 | -1.83% | 10.09 | 0.77 |
| 02/24 | 216 | 216 | 214 | 215 | +0.47% | 24,000 | 20億1025万 | -2.27% | 10.09 | 0.77 |
| 02/23 | 218 | 218 | 214 | 214 | -1.38% | 34,000 | 20億90万 | -2.73% | 10.04 | 0.77 |
| 02/20 | 216 | 217 | 216 | 217 | 0% | 18,000 | 20億2895万 | -1.36% | 10.18 | 0.78 |
| 02/19 | 218 | 218 | 217 | 217 | 0% | 16,000 | 20億2895万 | -1.36% | 10.18 | 0.78 |
| 02/18 | 218 | 218 | 215 | 217 | -0.91% | 28,000 | 20億2895万 | -1.36% | 10.18 | 0.78 |
| 02/17 | 218 | 219 | 218 | 219 | -0.45% | 11,000 | 20億4765万 | -0.45% | 10.28 | 0.78 |
| 02/16 | 220 | 221 | 219 | 220 | 0% | 13,000 | 20億5700万 | 0% | 10.32 | 0.79 |
| 02/13 | 220 | 221 | 220 | 220 | 0% | 6,000 | 20億5700万 | 0% | 10.32 | 0.79 |
| 02/12 | 222 | 222 | 219 | 220 | +0.46% | 23,000 | 20億5700万 | 0% | 10.32 | 0.79 |
| 02/10 | 220 | 220 | 218 | 219 | -1.79% | 20,000 | 20億4765万 | -0.45% | 10.28 | 0.78 |
| 02/09 | 223 | 226 | 218 | 223 | +0.9% | 46,000 | 20億8505万 | +1.36% | 10.46 | 0.8 |
| 02/06 | 221 | 232 | 217 | 221 | +0.45% | 69,000 | 20億6635万 | +0.91% | 10.37 | 0.79 |
| 02/05 | 220 | 221 | 218 | 220 | +2.8% | 16,000 | 20億5700万 | 0% | 10.32 | 0.79 |
| 02/04 | 220 | 220 | 214 | 214 | -3.17% | 41,000 | 20億90万 | -2.28% | 10.04 | 0.77 |
| 02/03 | 224 | 224 | 219 | 221 | -0.9% | 18,000 | 20億6635万 | +1.38% | 10.37 | 0.79 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 3月期 | 330 7/6 4/5 | 197 2/12 | 28,000 8/13 | +14.62% 5/23 | -19.73% 1/16 |
| 2009年 3月期 | 286 7/29 | 166 3/11 1/26 他2件 | 12,000 3/11 | +10.38% 3/13 | -17.66% 9/10 |
| 2010年 3月期 | 208 7/24 | 166 3/25 | 23,000 5/27 | +5.09% 7/31 | -11.15% 3/25 |
| 2011年 3月期 | 178 4/26 | 139 3/18 | 32,000 12/22 | +9.36% 12/22 | -8.19% 3/18 |
| 2012年 3月期 | 160 4/22 | 89 1/23 1/19 他4件 | 11,000 1/23 | +15.62% 3/21 | -15.91% 11/7 |
| 2013年 3月期 | 151 3/25 | 90 6/4 | 37,000 5/15 | +26.66% 10/2 | -9.52% 12/13 |
| 2014年 3月期 | 440 1/21 | 123 9/27 | 834,000 1/20 | +147.68% 1/20 | -19.31% 3/27 |
| 2015年 3月期 | 285 3/10 3/9 | 118 5/20 | 2,657,000 7/24 | +39.76% 6/16 | -14.17% 5/20 |
年間値上がり率
- 1992/12/25 vs 1991/12/27
- -49%（0.51倍）
- 1993/12/27 vs 1992/12/25
- -9%（0.91倍）
- 1994/12/29 vs 1993/12/27
- -1%（0.99倍）
- 1995/12/25 vs 1994/12/29
- -16%（0.84倍）
- 1996/12/26 vs 1995/12/25
- 26%（1.26倍）
- 1997/12/25 vs 1996/12/26
- -28%（0.72倍）
- 1998/12/25 vs 1997/12/25
- 11%（1.11倍）
- 1999/12/24 vs 1998/12/25
- -25%（0.75倍）
- 2000/12/28 vs 1999/12/24
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/28
- -11%（0.89倍）
- 2002/12/25 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/29 vs 2002/12/25
- 49%（1.49倍）
- 2004/12/27 vs 2003/12/29
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/27
- 211%（3.11倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/25 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/25 vs 2008/12/25
- 5%（1.05倍）
- 2010/12/28 vs 2009/12/25
- -22%（0.78倍）
- 2011/12/29 vs 2010/12/28
- -41%（0.59倍）
- 2012/12/27 vs 2011/12/29
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/27
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 57%（1.57倍）