株価チャート
株価
9/26
- 前日 (9/25)
- 1,692
- 始値
- 1,677
- 高値
- 1,701
- 安値
- 1,677
- 終値 -0.77%
- 1,679
- 出来高 +83.54%
- 101,500
乖離率
- 株価（5日）
移動平均値 - -1.24%
1,700 - 株価（25日）
移動平均値 - +8.11%
1,553 - 出来高（5日）
移動平均値 - -4.21%
105,960
2017/05/02～2017/09/26
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 | ||||||||||
| 09/26 | 1,677 | 1,701 | 1,677 | 1,679 | -0.77% | 101,500 | 550億7933万 | +8.11% | - | 0.74 |
| 09/25 | 1,705 | 1,710 | 1,681 | 1,692 | -1.57% | 55,300 | 555億579万 | +9.59% | - | 0.74 |
| 09/22 | 1,716 | 1,723 | 1,696 | 1,719 | +0.88% | 87,200 | 563億9153万 | +12.06% | - | 0.75 |
| 09/21 | 1,716 | 1,738 | 1,694 | 1,704 | -0.18% | 111,100 | 558億9945万 | +11.88% | - | 0.75 |
| 09/20 | 1,671 | 1,733 | 1,671 | 1,707 | +2.15% | 174,700 | 559億9787万 | +12.75% | - | 0.75 |
| 09/19 | 1,699 | 1,700 | 1,652 | 1,671 | -1.12% | 82,100 | 548億1689万 | +11.03% | - | 0.73 |
| 09/15 | 1,697 | 1,722 | 1,650 | 1,690 | +0.18% | 205,100 | 554億4018万 | +12.97% | - | 0.74 |
| 09/14 | 1,863 | 1,947 | 1,675 | 1,687 | -5.38% | 651,700 | 553億4177万 | +13.37% | - | 0.74 |
| 09/13 | 1,783 | 1,783 | 1,783 | 1,783 | +20.23% | 36,400 | 584億9104万 | +20.64% | - | 0.78 |
| 09/12 | 1,473 | 1,490 | 1,469 | 1,483 | +1.44% | 84,400 | 486億4958万 | +1.23% | - | 0.65 |
| 09/11 | 1,443 | 1,473 | 1,443 | 1,462 | +0.9% | 66,800 | 479億6068万 | -0.2% | - | 0.64 |
| 09/08 | 1,460 | 1,473 | 1,442 | 1,449 | -1.29% | 77,300 | 475億3422万 | -1.16% | - | 0.64 |
| 09/07 | 1,458 | 1,471 | 1,451 | 1,468 | +0.69% | 46,900 | 481億5751万 | +0.07% | - | 0.64 |
| 09/06 | 1,460 | 1,462 | 1,441 | 1,458 | -0.55% | 52,400 | 478億2946万 | -0.68% | - | 0.64 |
| 09/05 | 1,470 | 1,476 | 1,458 | 1,466 | -0.07% | 48,500 | 480億9190万 | -0.07% | - | 0.64 |
| 09/04 | 1,492 | 1,492 | 1,466 | 1,467 | -1.08% | 32,300 | 481億2470万 | +0.14% | - | 0.64 |
| 09/01 | 1,488 | 1,493 | 1,478 | 1,483 | +1.02% | 37,500 | 486億4958万 | +1.3% | - | 0.65 |
| 08/31 | 1,475 | 1,488 | 1,466 | 1,468 | -0.54% | 63,000 | 481億5751万 | +0.41% | - | 0.64 |
| 08/30 | 1,477 | 1,491 | 1,473 | 1,476 | +0.82% | 88,300 | 484億1995万 | +1.03% | - | 0.65 |
| 08/29 | 1,466 | 1,472 | 1,457 | 1,464 | -0.41% | 33,700 | 480億2629万 | +0.41% | - | 0.64 |
| 08/28 | 1,462 | 1,478 | 1,462 | 1,470 | +0.82% | 28,300 | 482億2312万 | +0.89% | - | 0.64 |
| 08/25 | 1,467 | 1,469 | 1,458 | 1,458 | -0.41% | 32,500 | 478億2946万 | +0.21% | - | 0.64 |
| 08/24 | 1,462 | 1,471 | 1,459 | 1,464 | -1.01% | 43,000 | 480億2629万 | +0.69% | - | 0.64 |
| 08/23 | 1,471 | 1,491 | 1,470 | 1,479 | +0.75% | 41,200 | 485億1836万 | +1.79% | - | 0.65 |
| 08/22 | 1,452 | 1,468 | 1,448 | 1,468 | +0.2% | 22,600 | 481億5751万 | +1.17% | - | 0.64 |
| 08/21 | 1,435 | 1,465 | 1,435 | 1,465 | +2.09% | 66,200 | 480億5909万 | +1.03% | - | 0.64 |
| 08/18 | 1,437 | 1,441 | 1,426 | 1,435 | -1.31% | 36,800 | 470億7495万 | -0.97% | - | 0.63 |
| 08/17 | 1,465 | 1,468 | 1,446 | 1,454 | -1.16% | 26,000 | 476億9824万 | +0.28% | - | 0.64 |
| 08/16 | 1,475 | 1,480 | 1,467 | 1,471 | -0.2% | 19,500 | 482億5592万 | +1.38% | - | 0.65 |
| 08/15 | 1,480 | 1,493 | 1,472 | 1,474 | +0.68% | 42,800 | 483億5434万 | +1.66% | - | 0.65 |
| 08/14 | 1,481 | 1,481 | 1,439 | 1,464 | -1.21% | 44,200 | 480億2629万 | +1.04% | - | 0.64 |
| 08/10 | 1,448 | 1,494 | 1,448 | 1,482 | +2.49% | 64,500 | 486億1678万 | +2.35% | - | 0.65 |
| 08/09 | 1,443 | 1,457 | 1,435 | 1,446 | +0.14% | 46,600 | 474億3580万 | 0% | - | 0.63 |
| 08/08 | 1,462 | 1,476 | 1,430 | 1,444 | -2.83% | 71,200 | 473億7019万 | -0.14% | - | 0.63 |
| 08/07 | 1,488 | 1,488 | 1,472 | 1,486 | +0.27% | 41,600 | 487億4800万 | +2.84% | - | 0.65 |
| 08/04 | 1,475 | 1,488 | 1,475 | 1,482 | -0.13% | 45,100 | 486億1678万 | +2.63% | - | 0.65 |
| 08/03 | 1,481 | 1,485 | 1,467 | 1,484 | +0.07% | 38,300 | 486億8239万 | +2.91% | - | 0.65 |
| 08/02 | 1,445 | 1,490 | 1,445 | 1,483 | +3.13% | 96,400 | 486億4958万 | +2.99% | - | 0.65 |
| 08/01 | 1,423 | 1,440 | 1,421 | 1,438 | +0.98% | 58,200 | 471億7336万 | 0% | - | 0.63 |
| 07/31 | 1,423 | 1,427 | 1,409 | 1,424 | -0.49% | 52,500 | 467億1410万 | -0.84% | - | 0.62 |
| 07/28 | 1,435 | 1,435 | 1,418 | 1,431 | 0% | 59,300 | 469億4373万 | -0.21% | - | 0.63 |
| 07/27 | 1,430 | 1,443 | 1,421 | 1,431 | -0.76% | 56,000 | 469億4373万 | 0% | - | 0.63 |
| 07/26 | 1,427 | 1,442 | 1,424 | 1,442 | +1.41% | 38,000 | 473億458万 | +0.98% | - | 0.63 |
| 07/25 | 1,432 | 1,436 | 1,421 | 1,422 | -0.28% | 23,800 | 466億4849万 | -0.21% | - | 0.62 |
| 07/24 | 1,420 | 1,426 | 1,409 | 1,426 | -0.42% | 31,100 | 467億7971万 | +0.14% | - | 0.63 |
| 07/21 | 1,424 | 1,435 | 1,420 | 1,432 | 0% | 13,700 | 469億7653万 | +0.7% | - | 0.63 |
| 07/20 | 1,431 | 1,435 | 1,416 | 1,432 | +0.07% | 33,500 | 469億7653万 | +0.92% | - | 0.63 |
| 07/19 | 1,432 | 1,443 | 1,428 | 1,431 | +0.21% | 42,100 | 469億4373万 | +1.06% | - | 0.63 |
| 07/18 | 1,450 | 1,450 | 1,414 | 1,428 | -1.86% | 47,500 | 468億4532万 | +0.99% | - | 0.63 |
| 07/14 | 1,438 | 1,461 | 1,438 | 1,455 | +1.18% | 38,600 | 477億3105万 | +3.05% | - | 0.64 |
| 07/13 | 1,456 | 1,458 | 1,437 | 1,438 | -1.17% | 24,500 | 471億7336万 | +2.13% | - | 0.63 |
| 07/12 | 1,464 | 1,471 | 1,453 | 1,455 | -0.82% | 29,800 | 477億3105万 | +3.63% | - | 0.64 |
| 07/11 | 1,447 | 1,471 | 1,447 | 1,467 | +1.1% | 37,300 | 481億2470万 | +4.86% | - | 0.64 |
| 07/10 | 1,455 | 1,468 | 1,450 | 1,451 | +0.21% | 57,700 | 475億9983万 | +4.09% | - | 0.64 |
| 07/07 | 1,436 | 1,459 | 1,433 | 1,448 | +0.14% | 106,500 | 475億141万 | +4.1% | - | 0.64 |
| 07/06 | 1,437 | 1,448 | 1,424 | 1,446 | +0.84% | 94,600 | 474億3580万 | +4.18% | - | 0.63 |
| 07/05 | 1,430 | 1,442 | 1,419 | 1,434 | +0.21% | 106,100 | 470億4214万 | +3.61% | - | 0.63 |
| 07/04 | 1,444 | 1,449 | 1,424 | 1,431 | -0.49% | 63,700 | 469億4373万 | +3.7% | - | 0.63 |
| 07/03 | 1,438 | 1,438 | 1,424 | 1,438 | -0.28% | 53,800 | 471億7336万 | +4.43% | - | 0.63 |
| 06/30 | 1,430 | 1,445 | 1,429 | 1,442 | -0.28% | 85,300 | 473億458万 | +4.95% | - | 0.63 |
| 06/29 | 1,448 | 1,460 | 1,435 | 1,446 | +0.35% | 89,900 | 474億3580万 | +5.47% | - | 0.63 |
| 06/28 | 1,432 | 1,452 | 1,427 | 1,441 | +0.63% | 107,900 | 472億7178万 | +5.26% | - | 0.63 |
| 06/27 | 1,389 | 1,433 | 1,389 | 1,432 | +3.84% | 129,500 | 469億7653万 | +4.75% | - | 0.63 |
| 06/26 | 1,371 | 1,383 | 1,363 | 1,379 | +0.66% | 79,300 | 452億3788万 | +1.03% | - | 0.6 |
| 06/23 | 1,360 | 1,372 | 1,353 | 1,370 | +1.41% | 100,200 | 449億4263万 | +0.29% | - | 0.6 |
| 06/22 | 1,356 | 1,362 | 1,348 | 1,351 | -0.66% | 72,800 | 443億1934万 | -1.1% | - | 0.59 |
| 06/21 | 1,375 | 1,379 | 1,360 | 1,360 | -1.52% | 74,600 | 446億1459万 | -0.51% | - | 0.6 |
| 06/20 | 1,382 | 1,392 | 1,380 | 1,381 | +0.44% | 48,200 | 453億349万 | +0.88% | - | 0.61 |
| 06/19 | 1,371 | 1,386 | 1,371 | 1,375 | -0.29% | 52,800 | 451億666万 | +0.36% | - | 0.6 |
| 06/16 | 1,363 | 1,382 | 1,363 | 1,379 | +1.62% | 121,900 | 452億3788万 | +0.58% | - | 0.6 |
| 06/15 | 1,367 | 1,379 | 1,353 | 1,357 | -1.02% | 87,100 | 445億1617万 | -1.02% | - | 0.6 |
| 06/14 | 1,392 | 1,397 | 1,371 | 1,371 | -1.15% | 132,200 | 449億7544万 | -0.22% | - | 0.6 |
| 06/13 | 1,364 | 1,390 | 1,352 | 1,387 | +1.69% | 75,100 | 455億32万 | +0.73% | - | 0.61 |
| 06/12 | 1,353 | 1,372 | 1,347 | 1,364 | +1.11% | 64,500 | 447億4580万 | -1.09% | - | 0.6 |
| 06/09 | 1,342 | 1,359 | 1,335 | 1,349 | +0.45% | 136,000 | 442億5373万 | -2.46% | - | 0.59 |
| 06/08 | 1,342 | 1,357 | 1,335 | 1,343 | +0.9% | 93,600 | 440億5690万 | -3.31% | - | 0.59 |
| 06/07 | 1,337 | 1,344 | 1,329 | 1,331 | -1.11% | 108,000 | 436億6325万 | -4.52% | - | 0.58 |
| 06/06 | 1,368 | 1,368 | 1,342 | 1,346 | -1.61% | 86,500 | 441億5532万 | -3.72% | - | 0.59 |
| 06/05 | 1,380 | 1,381 | 1,356 | 1,368 | -0.73% | 54,700 | 448億7702万 | -2.43% | - | 0.6 |
| 06/02 | 1,358 | 1,385 | 1,358 | 1,378 | +2.07% | 66,900 | 452億507万 | -1.85% | - | 0.6 |
| 06/01 | 1,337 | 1,359 | 1,337 | 1,350 | +1.05% | 39,100 | 442億8654万 | -3.91% | - | 0.59 |
| 05/31 | 1,347 | 1,356 | 1,335 | 1,336 | -1.69% | 75,600 | 438億2727万 | -4.98% | - | 0.59 |
| 05/30 | 1,352 | 1,362 | 1,341 | 1,359 | +0.07% | 46,000 | 445億8178万 | -3.48% | - | 0.6 |
| 05/29 | 1,363 | 1,385 | 1,346 | 1,358 | -0.88% | 156,800 | 445億4898万 | -3.62% | - | 0.6 |
| 05/26 | 1,379 | 1,383 | 1,363 | 1,370 | -1.08% | 123,900 | 449億4263万 | -2.91% | - | 0.6 |
| 05/25 | 1,397 | 1,398 | 1,378 | 1,385 | -1.07% | 124,200 | 454億3471万 | -1.98% | - | 0.61 |
| 05/24 | 1,388 | 1,403 | 1,378 | 1,400 | +1.67% | 144,900 | 459億2678万 | -0.92% | - | 0.61 |
| 05/23 | 1,390 | 1,401 | 1,370 | 1,377 | -1.36% | 116,000 | 451億7227万 | -2.48% | - | 0.6 |
| 05/22 | 1,385 | 1,401 | 1,379 | 1,396 | +1.09% | 116,800 | 457億9556万 | -1.13% | - | 0.61 |
| 05/19 | 1,370 | 1,386 | 1,357 | 1,381 | +0.66% | 141,900 | 453億349万 | -2.4% | - | 0.61 |
| 05/18 | 1,392 | 1,392 | 1,359 | 1,372 | -2.35% | 150,500 | 450億824万 | -2.97% | - | 0.6 |
| 05/17 | 1,422 | 1,422 | 1,391 | 1,405 | -1.26% | 120,400 | 460億9080万 | -0.43% | - | 0.62 |
| 05/16 | 1,406 | 1,427 | 1,396 | 1,423 | +3.27% | 309,500 | 466億8129万 | +0.99% | - | 0.62 |
| 05/15 | 1,390 | 1,401 | 1,375 | 1,378 | -1.29% | 44,000 | 452億507万 | -1.99% | - | 0.6 |
| 05/12 | 1,420 | 1,425 | 1,380 | 1,396 | -1.9% | 99,000 | 457億9556万 | -0.71% | - | 0.61 |
| 05/11 | 1,437 | 1,468 | 1,420 | 1,423 | -1.39% | 83,300 | 466億8129万 | +1.35% | - | 0.62 |
| 05/10 | 1,442 | 1,451 | 1,383 | 1,443 | -0.07% | 153,000 | 473億3739万 | +2.85% | - | 0.63 |
| 05/09 | 1,469 | 1,517 | 1,441 | 1,444 | -1.97% | 134,700 | 473億7019万 | +3.14% | - | 0.63 |
| 05/08 | 1,482 | 1,491 | 1,458 | 1,473 | -0.61% | 75,500 | 483億2153万 | +5.29% | - | 0.65 |
| 05/02 | 1,466 | 1,490 | 1,463 | 1,482 | +0.75% | 63,700 | 486億1678万 | +6.24% | - | 0.65 |
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 | 2,380 476 6/20 476 6/18 | 1,300 260 3/17 | 2,817,000 14,085,000 4/25 | - | - | +13.74% 5/10 | -18.7% 1/22 |
| 2009年 3月期 | 1,855 371 6/3 | 530 106 2/24 | 981,600 4,908,000 3/16 | - | - | +31.66% 3/26 | -33.18% 10/8 |
| 2010年 3月期 | 1,385 277 5/22 277 5/21 | 690 138 11/19 | 771,400 3,857,000 4/2 | - | - | +32.59% 5/21 | -18.67% 11/18 |
| 2011年 3月期 | 1,410 282 12/21 | 715 143 3/15 | 1,016,600 5,083,000 11/10 | 389億942万 | 197億3066万 | +35.18% 11/10 | -35.63% 3/15 |
| 2012年 3月期 | 1,225 245 7/11 | 820 164 11/17 | 2,064,000 10,320,000 1/11 | 338億428万 | 226億2817万 | +28.11% 1/10 | -10.09% 11/16 |
| 2013年 3月期 | 1,665 333 3/11 | 710 142 6/5 142 6/4 | 1,175,600 5,878,000 9/3 | 459億4623万 | 195億9268万 | +25.64% 5/7 | -18.91% 5/16 |
| 2014年 3月期 | 1,990 398 5/8 398 5/7 | 1,275 255 4/2 | 1,361,200 6,806,000 4/30 | 549億1472万 | 351億8405万 | +22.91% 5/8 | -15.37% 6/7 |
| 2015年 3月期 | 2,485 497 6/3 497 6/2 | 1,620 324 10/17 | 806,800 4,034,000 5/8 | 685億7441万 | 447億444万 | +19.04% 5/9 | -13.55% 8/8 |
| 2016年 3月期 | 2,295 459 4/15 | 1,195 239 2/12 | 346,200 1,731,000 4/14 | 633億3130万 | 329億7642万 | +13.3% 3/17 | -23.13% 2/12 |
| 2017年 3月期 | 1,555 311 4/8 | 1,215 243 6/28 | 199,900 10/28 | 510億1153万 | 398億5788万 | +8.57% 7/27 | -11.19% 6/17 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 35%（1.35倍）
- 1985/12/28 vs 1984/12/28
- 17%（1.17倍）
- 1986/12/27 vs 1985/12/28
- -5%（0.95倍）
- 1987/12/28 vs 1986/12/27
- -4%（0.96倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 67%（1.67倍）
- 1990/12/28 vs 1989/12/29
- -11%（0.89倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/30 vs 1992/12/30
- 38%（1.38倍）
- 1994/12/30 vs 1993/12/30
- -10%（0.9倍）
- 1995/12/29 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/29
- 13%（1.13倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- 105%（2.05倍）
- 2000/12/29 vs 1999/12/30
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- -57%（0.43倍）
- 2003/12/30 vs 2002/12/30
- 181%（2.81倍）
- 2004/12/30 vs 2003/12/30
- -25%（0.75倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）