株価チャート
株価
4/25
- 前日 (4/22)
- 408
- 始値
- 411
- 高値
- 423
- 安値
- 411
- 終値 +1.23%
- 413
- 出来高 +57.12%
- 1,059,000
乖離率
- 株価（5日）
移動平均値 - +3.77%
398 - 株価（25日）
移動平均値 - +11.62%
370 - 出来高（5日）
移動平均値 - +47.04%
720,200
2015/11/30～2016/04/25
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 | ||||||||||
| 04/25 | 411 | 423 | 411 | 413 | +1.23% | 1,059,000 | 446億5465万 | +11.62% | 10.43 | 1.6 |
| 04/22 | 393 | 411 | 391 | 408 | +2.77% | 674,000 | 441億1403万 | +10.87% | 10.31 | 1.59 |
| 04/21 | 400 | 404 | 392 | 397 | +1.28% | 579,000 | 429億2469万 | +7.88% | 10.03 | 1.54 |
| 04/20 | 387 | 396 | 387 | 392 | +3.16% | 966,000 | 423億8407万 | +6.81% | 9.9 | 1.52 |
| 04/19 | 372 | 381 | 372 | 380 | +5.26% | 323,000 | 410億8660万 | +3.54% | 9.6 | 1.48 |
| 04/18 | 354 | 366 | 354 | 361 | -5.5% | 288,000 | 390億3227万 | -1.63% | 9.12 | 1.4 |
| 04/15 | 381 | 393 | 380 | 382 | -2.8% | 186,000 | 413億285万 | +3.8% | 9.65 | 1.48 |
| 04/14 | 385 | 398 | 385 | 393 | +2.61% | 685,000 | 424億9219万 | +6.79% | 9.93 | 1.53 |
| 04/13 | 365 | 385 | 365 | 383 | +7.28% | 441,000 | 414億1097万 | +4.36% | 9.68 | 1.49 |
| 04/12 | 339 | 360 | 339 | 357 | +4.39% | 307,000 | 385億9978万 | -2.99% | 9.02 | 1.39 |
| 04/11 | 346 | 350 | 336 | 342 | -0.87% | 129,000 | 369億7794万 | -7.32% | 8.64 | 1.33 |
| 04/08 | 332 | 350 | 330 | 345 | +1.47% | 265,000 | 373億231万 | -7.01% | 8.72 | 1.34 |
| 04/07 | 338 | 353 | 337 | 340 | +3.03% | 496,000 | 367億6169万 | -8.85% | 8.59 | 1.32 |
| 04/06 | 330 | 340 | 329 | 330 | -1.2% | 169,000 | 356億8047万 | -12% | 8.34 | 1.28 |
| 04/05 | 339 | 345 | 334 | 334 | -2.91% | 258,000 | 361億1296万 | -11.17% | 8.44 | 1.3 |
| 04/04 | 344 | 355 | 341 | 344 | -1.15% | 248,000 | 371億9419万 | -8.75% | 8.69 | 1.34 |
| 04/01 | 360 | 360 | 347 | 348 | -4.4% | 395,000 | 376億2668万 | -7.94% | 8.79 | 1.35 |
| 03/31 | 367 | 374 | 364 | 364 | +0.55% | 776,000 | 393億5664万 | -3.7% | 9.2 | 1.41 |
| 03/30 | 376 | 378 | 362 | 362 | -4.49% | 296,000 | 391億4039万 | -4.23% | 9.15 | 1.41 |
| 03/29 | 385 | 386 | 376 | 379 | -0.26% | 252,000 | 409億7848万 | +0.53% | 9.58 | 1.47 |
| 03/28 | 377 | 382 | 375 | 380 | +1.06% | 155,000 | 410億8660万 | +1.06% | 9.6 | 1.48 |
| 03/25 | 366 | 377 | 364 | 376 | +1.62% | 266,000 | 406億5411万 | +0.27% | 9.5 | 1.46 |
| 03/24 | 371 | 376 | 369 | 370 | -2.37% | 136,000 | 400億537万 | -1.33% | 9.35 | 1.44 |
| 03/23 | 388 | 388 | 377 | 379 | -1.56% | 103,000 | 409億7848万 | +1.07% | 9.58 | 1.47 |
| 03/22 | 385 | 400 | 381 | 385 | +2.12% | 181,000 | 416億2721万 | +2.94% | 9.73 | 1.5 |
| 03/18 | 390 | 390 | 374 | 377 | -3.58% | 218,000 | 407億6223万 | +1.34% | 9.53 | 1.46 |
| 03/17 | 392 | 400 | 386 | 391 | +0.51% | 514,000 | 422億7595万 | +5.96% | 9.88 | 1.52 |
| 03/16 | 385 | 391 | 385 | 389 | +1.57% | 469,000 | 420億5970万 | +5.99% | 9.83 | 1.51 |
| 03/15 | 388 | 394 | 383 | 383 | -1.79% | 183,000 | 414億1097万 | +4.93% | 9.68 | 1.49 |
| 03/14 | 390 | 394 | 388 | 390 | +2.09% | 181,000 | 421億6783万 | +6.85% | 9.85 | 1.52 |
| 03/11 | 379 | 387 | 374 | 382 | 0% | 199,000 | 413億285万 | +4.95% | 9.65 | 1.48 |
| 03/10 | 378 | 386 | 378 | 382 | +2.14% | 125,000 | 413億285万 | +4.95% | 9.65 | 1.48 |
| 03/09 | 376 | 376 | 372 | 374 | -2.86% | 173,000 | 404億3786万 | +2.75% | 9.45 | 1.45 |
| 03/08 | 387 | 394 | 379 | 385 | -1.79% | 175,000 | 416億2721万 | +5.19% | 9.73 | 1.5 |
| 03/07 | 399 | 400 | 391 | 392 | -2.24% | 224,000 | 423億8407万 | +6.81% | 9.9 | 1.52 |
| 03/04 | 390 | 404 | 390 | 401 | +3.35% | 695,000 | 433億5718万 | +9.26% | 10.13 | 1.56 |
| 03/03 | 387 | 394 | 385 | 388 | -0.26% | 233,000 | 419億5158万 | +6.01% | 9.8 | 1.51 |
| 03/02 | 378 | 390 | 375 | 389 | +7.46% | 464,000 | 420億5970万 | +6.58% | 9.83 | 1.51 |
| 03/01 | 359 | 362 | 350 | 362 | -0.28% | 153,000 | 391億4039万 | -0.82% | 9.15 | 1.41 |
| 02/29 | 370 | 380 | 363 | 363 | 0% | 266,000 | 392億4852万 | -0.55% | 9.17 | 1.41 |
| 02/26 | 361 | 371 | 361 | 363 | +3.13% | 333,000 | 392億4852万 | -0.82% | 9.17 | 1.41 |
| 02/25 | 350 | 354 | 346 | 352 | +2.33% | 173,000 | 380億5917万 | -3.83% | 8.89 | 1.37 |
| 02/24 | 342 | 345 | 336 | 344 | -1.99% | 226,000 | 371億9419万 | -6.01% | 8.69 | 1.34 |
| 02/23 | 360 | 365 | 349 | 351 | -1.96% | 391,000 | 379億5104万 | -4.62% | 8.87 | 1.36 |
| 02/22 | 355 | 362 | 352 | 358 | +0.28% | 150,000 | 387億790万 | -2.98% | 9.05 | 1.39 |
| 02/19 | 371 | 373 | 354 | 357 | -4.55% | 217,000 | 385億9978万 | -3.51% | 9.02 | 1.39 |
| 02/18 | 369 | 380 | 369 | 374 | +3.6% | 492,000 | 404億3786万 | +1.08% | 9.45 | 1.45 |
| 02/17 | 353 | 374 | 352 | 361 | +4.03% | 654,000 | 390億3227万 | -2.43% | 9.12 | 1.4 |
| 02/16 | 341 | 357 | 341 | 347 | +2.06% | 441,000 | 375億1855万 | -6.47% | 8.77 | 1.35 |
| 02/15 | 337 | 343 | 328 | 340 | +8.63% | 437,000 | 367億6169万 | -8.6% | 8.59 | 1.32 |
| 02/12 | 305 | 324 | 305 | 313 | -7.12% | 607,000 | 338億4238万 | -16.31% | 7.91 | 1.22 |
| 02/10 | 340 | 348 | 330 | 337 | 0% | 788,000 | 364億3733万 | -10.37% | 8.51 | 1.31 |
| 02/09 | 356 | 356 | 337 | 337 | -10.13% | 542,000 | 364億3733万 | -10.85% | 8.51 | 1.31 |
| 02/08 | 358 | 381 | 354 | 375 | +1.9% | 971,000 | 405億4599万 | -1.32% | 9.47 | 1.46 |
| 02/05 | 372 | 376 | 364 | 368 | -3.16% | 543,000 | 397億8913万 | -3.41% | 9.3 | 1.43 |
| 02/04 | 384 | 390 | 376 | 380 | -3.55% | 1,147,000 | 410億8660万 | -0.26% | 9.6 | 1.48 |
| 02/03 | 397 | 404 | 388 | 394 | -4.37% | 796,000 | 426億32万 | +3.41% | 9.95 | 1.53 |
| 02/02 | 415 | 423 | 412 | 412 | -2.37% | 1,371,000 | 445億4653万 | +8.14% | 10.41 | 1.6 |
| 02/01 | 399 | 437 | 397 | 422 | +10.18% | 4,819,000 | 456億2775万 | +11.05% | 10.66 | 1.64 |
| 01/29 | 371 | 386 | 363 | 383 | +2.13% | 747,000 | 414億1097万 | +1.06% | 9.68 | 1.49 |
| 01/28 | 372 | 383 | 368 | 375 | -0.79% | 466,000 | 405億4599万 | -1.06% | 9.47 | 1.46 |
| 01/27 | 376 | 383 | 373 | 378 | +1.61% | 548,000 | 408億7036万 | -0.53% | 9.55 | 1.47 |
| 01/26 | 372 | 380 | 369 | 372 | -2.11% | 275,000 | 402億2162万 | -2.36% | 9.4 | 1.45 |
| 01/25 | 382 | 383 | 367 | 380 | 0% | 566,000 | 410億8660万 | -0.52% | 9.6 | 1.48 |
| 01/22 | 360 | 381 | 358 | 380 | +7.34% | 553,000 | 410億8660万 | -0.78% | 9.6 | 1.48 |
| 01/21 | 362 | 376 | 352 | 354 | -3.28% | 861,000 | 382億7541万 | -7.81% | 8.94 | 1.38 |
| 01/20 | 389 | 392 | 365 | 366 | -5.43% | 650,000 | 395億7288万 | -4.94% | 9.25 | 1.42 |
| 01/19 | 381 | 389 | 378 | 387 | +2.93% | 462,000 | 418億4346万 | +0.26% | 9.78 | 1.5 |
| 01/18 | 364 | 378 | 364 | 376 | +0.27% | 476,000 | 406億5411万 | -2.59% | 9.5 | 1.46 |
| 01/15 | 385 | 385 | 373 | 375 | +1.08% | 345,000 | 405億4599万 | -3.1% | 9.47 | 1.46 |
| 01/14 | 372 | 375 | 363 | 371 | -2.11% | 742,000 | 401億1350万 | -4.38% | 9.37 | 1.44 |
| 01/13 | 372 | 382 | 372 | 379 | +1.88% | 512,000 | 409億7848万 | -2.82% | 9.58 | 1.47 |
| 01/12 | 380 | 383 | 371 | 372 | -3.38% | 802,000 | 402億2162万 | -4.86% | 9.4 | 1.45 |
| 01/08 | 379 | 393 | 376 | 385 | +1.58% | 573,000 | 416億2721万 | -1.79% | 9.73 | 1.5 |
| 01/07 | 376 | 385 | 370 | 379 | +1.07% | 928,000 | 409億7848万 | -3.81% | 9.58 | 1.47 |
| 01/06 | 383 | 386 | 370 | 375 | -2.85% | 1,013,000 | 405億4599万 | -5.06% | 9.47 | 1.46 |
| 01/05 | 385 | 389 | 379 | 386 | +1.05% | 455,000 | 417億3534万 | -2.53% | 9.75 | 1.5 |
| 01/04 | 390 | 390 | 376 | 382 | 0% | 341,000 | 413億285万 | -3.78% | 9.65 | 1.48 |
| 2015 | ||||||||||
| 12/30 | 388 | 389 | 379 | 382 | -0.52% | 430,000 | 413億285万 | -4.02% | 9.65 | 1.48 |
| 12/29 | 387 | 387 | 374 | 384 | -0.52% | 570,000 | 415億1909万 | -3.52% | 9.7 | 1.49 |
| 12/28 | 374 | 389 | 374 | 386 | +1.31% | 321,000 | 417億3534万 | -3.26% | 9.75 | 1.5 |
| 12/25 | 380 | 385 | 376 | 381 | -1.3% | 463,000 | 411億9472万 | -4.51% | 9.63 | 1.48 |
| 12/24 | 399 | 399 | 384 | 386 | -2.03% | 291,000 | 417億3534万 | -3.26% | 9.75 | 1.5 |
| 12/22 | 388 | 399 | 388 | 394 | +2.34% | 517,000 | 426億32万 | -1.25% | 9.95 | 1.53 |
| 12/21 | 390 | 401 | 383 | 385 | -2.78% | 681,000 | 416億2721万 | -3.27% | 9.73 | 1.5 |
| 12/18 | 405 | 413 | 393 | 396 | -2.46% | 781,000 | 428億1656万 | -0.25% | 10.01 | 1.54 |
| 12/17 | 410 | 412 | 403 | 406 | 0% | 517,000 | 438億9779万 | +2.53% | 10.26 | 1.58 |
| 12/16 | 408 | 412 | 402 | 406 | +1.5% | 619,000 | 438億9779万 | +2.78% | 10.26 | 1.58 |
| 12/15 | 413 | 413 | 397 | 400 | -0.74% | 911,000 | 432億4905万 | +1.52% | 10.11 | 1.55 |
| 12/14 | 403 | 418 | 397 | 403 | +3.6% | 1,739,000 | 435億7342万 | +2.28% | 10.18 | 1.57 |
| 12/11 | 385 | 391 | 383 | 389 | 0% | 312,000 | 420億5970万 | -0.77% | 9.83 | 1.51 |
| 12/10 | 392 | 392 | 387 | 389 | -1.02% | 171,000 | 420億5970万 | -0.51% | 9.83 | 1.51 |
| 12/09 | 392 | 396 | 389 | 393 | -0.76% | 253,000 | 424億9219万 | +0.77% | 9.93 | 1.53 |
| 12/08 | 401 | 404 | 393 | 396 | -1.98% | 262,000 | 428億1656万 | +1.8% | 10.01 | 1.54 |
| 12/07 | 407 | 410 | 402 | 404 | +0.5% | 252,000 | 436億8154万 | +4.39% | 10.21 | 1.57 |
| 12/04 | 400 | 406 | 400 | 402 | -2.66% | 318,000 | 434億6530万 | +5.24% | 10.16 | 1.56 |
| 12/03 | 405 | 416 | 403 | 413 | +1.98% | 544,000 | 446億5465万 | +9.26% | 10.43 | 1.6 |
| 12/02 | 418 | 418 | 404 | 405 | -3.57% | 840,000 | 437億8967万 | +8.58% | 10.23 | 1.57 |
| 12/01 | 408 | 425 | 405 | 420 | +3.96% | 885,000 | 454億1151万 | +13.82% | 10.61 | 1.63 |
| 11/30 | 401 | 411 | 401 | 404 | +0.75% | 493,000 | 436億8154万 | +10.68% | 10.21 | 1.57 |
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 | 501 4/10 | 131 1/16 | 17,877,000 4/9 | - | - | +23.54% 2/19 | -31.69% 1/16 |
| 2009年 3月期 | 253 5/8 | 81 10/7 | 6,356,000 1/8 | - | - | +50.93% 1/7 | -28.99% 10/8 |
| 2010年 3月期 | 192 4/12 | 86 11/30 | 13,381,000 5/29 | 187億2780万 | 83億8849万 | +39.95% 1/11 | -25.36% 11/18 |
| 2011年 12月期 | 218 1/11 | 105 3/15 | 51,938,000 1/6 | 212億6386万 | 102億4176万 | +22.33% 4/27 | -40.54% 3/15 |
| 2012年 12月期 | 289 4/4 | 127 1/10 | 63,271,000 3/23 | 281億8924万 | 123億8766万 | +37.78% 3/30 | -20.51% 5/28 |
| 2013年 12月期 | 362 12/24 | 211 2/13 | 19,690,000 2/14 | 353億971万 | 205億8107万 | +20.11% 2/14 | -8.44% 2/4 |
| 2014年 12月期 | 390 3/10 3/7 他4件 | 270 6/5 | 9,322,000 2/14 | 421億6783万 | 291億9311万 | +13.82% 6/18 | -13.66% 3/27 |
| 2015年 12月期 | 425 12/1 | 268 8/26 | 5,619,000 10/30 | 459億5212万 | 289億7686万 | +22.42% 11/9 | -15.1% 8/25 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- -10%（0.9倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- -9%（0.91倍）
- 1988/12/28 vs 1987/12/28
- 31%（1.31倍）
- 1989/12/29 vs 1988/12/28
- 43%（1.43倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 52%（1.52倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- 48%（1.48倍）
- 1998/12/30 vs 1997/12/30
- -51%（0.49倍）
- 1999/12/30 vs 1998/12/30
- 24%（1.24倍）
- 2000/12/29 vs 1999/12/30
- 14%（1.14倍）
- 2001/12/28 vs 2000/12/29
- -53%（0.47倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 41%（1.41倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 66%（1.66倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）