株価チャート
株価
7/21
- 前日 (7/20)
- 867
- 始値
- 867
- 高値
- 869
- 安値
- 867
- 終値 ±0%
- 867
- 出来高 +505.52%
- 307,000
乖離率
- 株価(5日)
移動平均値 - 0%
867 - 株価(25日)
移動平均値 - 0%
867 - 出来高(5日)
移動平均値 - +169.35%
113,980
2017/02/27~2017/07/21
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 |
---|---|---|---|---|---|---|---|---|---|---|
2017 | ||||||||||
07/21 | 867 | 869 | 867 | 867 | 0% | 307,000 | 878億9823万 | 0% | 17.09 | 1.37 |
07/20 | 867 | 868 | 867 | 867 | 0% | 50,700 | 878億9823万 | 0% | 17.09 | 1.37 |
07/19 | 867 | 868 | 867 | 867 | -0.12% | 47,400 | 878億9823万 | 0% | 17.09 | 1.37 |
07/18 | 867 | 868 | 867 | 868 | 0% | 63,900 | 879億9961万 | +0.12% | 17.11 | 1.37 |
07/14 | 867 | 868 | 867 | 868 | +0.12% | 100,900 | 879億9961万 | +0.12% | 17.11 | 1.37 |
07/13 | 866 | 868 | 866 | 867 | +0.12% | 22,900 | 878億9823万 | 0% | 17.09 | 1.37 |
07/12 | 867 | 868 | 866 | 866 | -0.12% | 48,400 | 877億9685万 | -0.12% | 17.07 | 1.37 |
07/11 | 867 | 868 | 867 | 867 | -0.12% | 38,200 | 878億9823万 | 0% | 17.09 | 1.37 |
07/10 | 866 | 868 | 866 | 868 | 0% | 44,100 | 879億9961万 | +0.12% | 17.11 | 1.37 |
07/07 | 866 | 868 | 866 | 868 | +0.23% | 136,200 | 879億9961万 | +0.12% | 17.11 | 1.37 |
07/06 | 866 | 867 | 866 | 866 | 0% | 40,400 | 877億9685万 | -0.12% | 17.07 | 1.37 |
07/05 | 866 | 867 | 866 | 866 | 0% | 81,900 | 877億9685万 | -0.12% | 17.07 | 1.37 |
07/04 | 865 | 867 | 865 | 866 | +0.12% | 137,900 | 877億9685万 | -0.12% | 17.07 | 1.37 |
07/03 | 865 | 866 | 865 | 865 | 0% | 263,900 | 876億9547万 | -0.23% | 17.05 | 1.37 |
06/30 | 866 | 867 | 865 | 865 | -0.23% | 468,400 | 876億9547万 | -0.23% | 17.05 | 1.37 |
06/29 | 866 | 868 | 866 | 867 | +0.12% | 284,100 | 878億9823万 | -0.12% | 17.09 | 1.37 |
06/28 | 867 | 870 | 866 | 866 | -0.12% | 611,100 | 877億9685万 | -0.23% | 17.07 | 1.37 |
06/27 | 868 | 869 | 867 | 867 | 0% | 117,200 | 878億9823万 | -0.12% | 17.09 | 1.37 |
06/26 | 868 | 869 | 867 | 867 | 0% | 104,100 | 878億9823万 | -0.12% | 17.09 | 1.37 |
06/23 | 869 | 869 | 867 | 867 | 0% | 161,300 | 878億9823万 | -0.12% | 17.09 | 1.37 |
06/22 | 868 | 869 | 867 | 867 | -0.23% | 157,000 | 878億9823万 | -0.12% | 17.09 | 1.37 |
06/21 | 869 | 870 | 868 | 869 | 0% | 552,800 | 881億99万 | +0.12% | 17.13 | 1.38 |
06/20 | 869 | 870 | 868 | 869 | 0% | 491,900 | 881億99万 | +0.12% | 17.13 | 1.38 |
06/19 | 868 | 870 | 868 | 869 | +0.23% | 291,400 | 881億99万 | +0.23% | 17.13 | 1.38 |
06/16 | 868 | 869 | 867 | 867 | 0% | 150,600 | 878億9823万 | 0% | 17.09 | 1.37 |
06/15 | 868 | 869 | 867 | 867 | 0% | 98,200 | 878億9823万 | 0% | 17.09 | 1.37 |
06/14 | 868 | 869 | 867 | 867 | -0.23% | 184,200 | 878億9823万 | 0% | 17.09 | 1.37 |
06/13 | 868 | 869 | 868 | 869 | +0.12% | 95,300 | 881億99万 | +0.23% | 17.13 | 1.38 |
06/12 | 868 | 869 | 868 | 868 | -0.12% | 232,200 | 879億9961万 | +0.12% | 17.11 | 1.37 |
06/09 | 869 | 870 | 867 | 869 | +0.12% | 456,000 | 881億99万 | +0.23% | 17.13 | 1.38 |
06/08 | 867 | 869 | 867 | 868 | 0% | 323,300 | 879億9961万 | +0.12% | 17.11 | 1.37 |
06/07 | 869 | 869 | 867 | 868 | 0% | 99,000 | 879億9961万 | +0.12% | 17.11 | 1.37 |
06/06 | 869 | 870 | 867 | 868 | 0% | 436,600 | 879億9961万 | +0.12% | 17.11 | 1.37 |
06/05 | 867 | 869 | 867 | 868 | +0.12% | 121,800 | 879億9961万 | +0.12% | 17.11 | 1.37 |
06/02 | 869 | 869 | 867 | 867 | 0% | 145,700 | 878億9823万 | 0% | 17.09 | 1.37 |
06/01 | 868 | 869 | 867 | 867 | 0% | 206,900 | 878億9823万 | 0% | 17.09 | 1.37 |
05/31 | 867 | 868 | 867 | 867 | 0% | 83,400 | 878億9823万 | 0% | 17.09 | 1.37 |
05/30 | 867 | 868 | 867 | 867 | 0% | 158,300 | 1067億409万 | 0% | 17.09 | 1.37 |
05/29 | 867 | 868 | 867 | 867 | -0.12% | 202,500 | 1067億409万 | 0% | 17.09 | 1.37 |
05/26 | 867 | 868 | 867 | 868 | +0.12% | 369,200 | 1068億2716万 | +0.12% | 17.11 | 1.37 |
05/25 | 868 | 869 | 867 | 867 | 0% | 144,200 | 1067億409万 | 0% | 17.09 | 1.37 |
05/24 | 868 | 870 | 867 | 867 | 0% | 118,100 | 1067億409万 | 0% | 17.09 | 1.37 |
05/23 | 868 | 869 | 867 | 867 | 0% | 170,100 | 1067億409万 | 0% | 17.09 | 1.37 |
05/22 | 868 | 868 | 866 | 867 | +0.12% | 118,700 | 1067億409万 | 0% | 17.09 | 1.37 |
05/19 | 868 | 868 | 866 | 866 | -0.23% | 140,800 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/18 | 866 | 868 | 866 | 868 | +0.23% | 207,500 | 1068億2716万 | +0.12% | 17.11 | 1.37 |
05/17 | 867 | 868 | 866 | 866 | 0% | 255,700 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/16 | 867 | 867 | 866 | 866 | 0% | 279,300 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/15 | 866 | 867 | 866 | 866 | 0% | 162,800 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/12 | 866 | 868 | 866 | 866 | 0% | 276,600 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/11 | 866 | 868 | 866 | 866 | 0% | 99,100 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/10 | 867 | 868 | 866 | 866 | 0% | 385,600 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/09 | 867 | 868 | 866 | 866 | -0.12% | 362,700 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/08 | 867 | 868 | 866 | 867 | +0.12% | 267,800 | 1067億409万 | 0% | 17.09 | 1.37 |
05/02 | 867 | 868 | 866 | 866 | 0% | 340,600 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
05/01 | 868 | 868 | 866 | 866 | -0.12% | 253,800 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/28 | 866 | 869 | 866 | 867 | +0.12% | 605,700 | 1067億409万 | 0% | 17.09 | 1.37 |
04/27 | 867 | 870 | 866 | 866 | -0.35% | 1,501,800 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/26 | 869 | 869 | 867 | 869 | +0.12% | 261,600 | 1069億5024万 | +0.23% | 17.13 | 1.38 |
04/25 | 869 | 871 | 868 | 868 | -0.23% | 265,000 | 1068億2716万 | +0.12% | 17.11 | 1.37 |
04/24 | 870 | 871 | 869 | 870 | +0.23% | 200,300 | 1070億7331万 | +0.35% | 17.15 | 1.38 |
04/21 | 868 | 871 | 867 | 868 | +0.12% | 354,000 | 1068億2716万 | +0.23% | 17.11 | 1.37 |
04/20 | 868 | 870 | 867 | 867 | 0% | 244,300 | 1067億409万 | +0.12% | 17.09 | 1.37 |
04/19 | 867 | 869 | 866 | 867 | +0.12% | 197,800 | 1067億409万 | 0% | 17.09 | 1.37 |
04/18 | 867 | 868 | 866 | 866 | 0% | 91,600 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/17 | 866 | 868 | 866 | 866 | 0% | 131,100 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/14 | 866 | 867 | 866 | 866 | 0% | 297,000 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/13 | 866 | 868 | 866 | 866 | +0.12% | 307,600 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/12 | 866 | 868 | 865 | 865 | -0.12% | 287,800 | 1064億5795万 | -0.23% | 17.05 | 1.37 |
04/11 | 866 | 868 | 866 | 866 | 0% | 262,900 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/10 | 869 | 869 | 866 | 866 | -0.12% | 194,900 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/07 | 867 | 870 | 866 | 867 | 0% | 309,400 | 1067億409万 | 0% | 17.09 | 1.37 |
04/06 | 867 | 870 | 865 | 867 | +0.12% | 236,300 | 1067億409万 | 0% | 17.09 | 1.37 |
04/05 | 866 | 869 | 866 | 866 | -0.23% | 113,600 | 1065億8102万 | -0.12% | 17.07 | 1.37 |
04/04 | 865 | 869 | 865 | 868 | +0.35% | 301,000 | 1068億2716万 | +0.12% | 17.11 | 1.37 |
04/03 | 864 | 869 | 864 | 865 | +0.12% | 283,500 | 1064億5795万 | -0.23% | 17.05 | 1.37 |
03/31 | 868 | 868 | 864 | 864 | -0.23% | 166,100 | 1063億3487万 | -0.35% | 21.67 | 1.74 |
03/30 | 867 | 873 | 866 | 866 | -0.23% | 146,000 | 1065億8102万 | -0.23% | 21.72 | 1.74 |
03/29 | 870 | 883 | 868 | 868 | -0.23% | 164,500 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/28 | 868 | 871 | 868 | 870 | +0.46% | 219,800 | 1070億7331万 | +0.23% | 21.82 | 1.75 |
03/27 | 868 | 870 | 866 | 866 | 0% | 169,300 | 1065億8102万 | -0.12% | 21.72 | 1.74 |
03/24 | 865 | 869 | 865 | 866 | +0.12% | 213,200 | 1065億8102万 | -0.23% | 21.72 | 1.74 |
03/23 | 868 | 869 | 864 | 865 | -0.35% | 349,500 | 1064億5795万 | -0.35% | 21.7 | 1.74 |
03/22 | 865 | 868 | 863 | 868 | +0.35% | 241,400 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/21 | 864 | 868 | 864 | 865 | -0.12% | 226,800 | 1064億5795万 | -0.35% | 21.7 | 1.74 |
03/17 | 868 | 868 | 864 | 866 | -0.35% | 477,300 | 1065億8102万 | -0.23% | 21.72 | 1.74 |
03/16 | 868 | 870 | 868 | 869 | 0% | 670,800 | 1069億5024万 | +0.12% | 21.8 | 1.75 |
03/15 | 869 | 869 | 868 | 869 | +0.12% | 267,900 | 1069億5024万 | +0.12% | 21.8 | 1.75 |
03/14 | 868 | 869 | 868 | 868 | 0% | 340,400 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/13 | 868 | 869 | 868 | 868 | 0% | 361,500 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/10 | 869 | 870 | 868 | 868 | 0% | 378,000 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/09 | 870 | 871 | 868 | 868 | -0.23% | 768,400 | 1068億2716万 | 0% | 21.77 | 1.75 |
03/08 | 870 | 871 | 869 | 870 | +0.12% | 382,800 | 1070億7331万 | +0.23% | 21.82 | 1.75 |
03/07 | 870 | 871 | 869 | 869 | 0% | 569,300 | 1069億5024万 | +0.12% | 21.8 | 1.75 |
03/06 | 869 | 871 | 869 | 869 | +0.12% | 507,300 | 1069億5024万 | +0.12% | 21.8 | 1.75 |
03/03 | 868 | 871 | 868 | 868 | 0% | 633,500 | 1068億2716万 | +0.12% | 21.77 | 1.75 |
03/02 | 868 | 869 | 868 | 868 | 0% | 330,500 | 1068億2716万 | +0.12% | 21.77 | 1.75 |
03/01 | 867 | 869 | 867 | 868 | +0.12% | 889,200 | 1068億2716万 | +0.12% | 21.77 | 1.75 |
02/28 | 867 | 868 | 867 | 867 | 0% | 484,300 | 1067億409万 | 0% | 21.75 | 1.75 |
02/27 | 867 | 868 | 867 | 867 | 0% | 270,800 | 1067億409万 | -2.47% | 21.75 | 1.75 |
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 3月期 | 2,315 7/20 | 1,166 3/17 | 1,805,900 8/9 | - | - | +27.58% 4/30 | -19.28% 8/17 |
2009年 3月期 | 1,959 6/6 | 560 10/28 | 2,761,000 1/19 | - | - | +26.11% 1/16 | -32.61% 10/27 |
2010年 3月期 | 1,108 12/17 | 757 4/8 | 1,125,200 6/19 | - | - | +16.57% 5/25 | -11.48% 6/24 |
2011年 3月期 | 1,067 4/27 | 566 3/15 | 947,900 10/6 | 1313億1782万 | 696億5875万 | +8.35% 12/15 | -20.67% 3/15 |
2012年 3月期 | 804 4/4 | 519 11/24 | 473,200 8/30 | 989億4988万 | 638億7436万 | +12.54% 2/29 | -12.73% 8/22 |
2013年 3月期 | 812 2/6 | 547 10/15 10/12 | 667,500 2/1 | 999億3446万 | 673億2038万 | +15.51% 1/4 | -10.33% 8/1 |
2014年 3月期 | 946 5/23 | 681 2/4 | 1,148,500 6/21 | 1164億2611万 | 838億1256万 | +12.23% 5/15 | -15.88% 6/14 |
2015年 3月期 | 1,038 3/24 | 737 4/11 | 1,073,400 1/28 | 1277億4954万 | 907億463万 | +9.23% 6/20 | -9.29% 1/6 |
2016年 3月期 | 1,130 6/4 | 692 2/26 | 1,072,900 5/12 | 1390億7223万 | 851億6636万 | +9.17% 5/15 | -12.65% 1/21 |
2017年 3月期 | 1,515 1/12 | 567 7/7 | 6,446,300 1/16 | 1864億5525万 | 697億8226万 | +28.22% 12/28 | -36.61% 1/25 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- 5%(1.05倍)
- 1986/12/27 vs 1985/12/28
- -8%(0.92倍)
- 1987/12/28 vs 1986/12/27
- 72%(1.72倍)
- 1988/12/28 vs 1987/12/28
- -3%(0.97倍)
- 1989/12/29 vs 1988/12/28
- 71%(1.71倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- -27%(0.73倍)
- 1992/12/30 vs 1991/12/30
- -14%(0.86倍)
- 1993/12/30 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/30
- 16%(1.16倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/30 vs 1997/12/30
- -7%(0.93倍)
- 1999/12/30 vs 1998/12/30
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/30
- 11%(1.11倍)
- 2001/12/28 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 58%(1.58倍)
- 2004/12/30 vs 2003/12/30
- 65%(1.65倍)
- 2005/12/30 vs 2004/12/30
- 115%(2.15倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- 4%(1.04倍)
- 2008/12/30 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/30
- 42%(1.42倍)
- 2010/12/30 vs 2009/12/30
- -28%(0.72倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 20%(1.2倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 69%(1.69倍)