株価チャート
株価
2/3
- 前日 (2/2)
- 2,411
- 始値
- 2,411
- 高値
- 2,414
- 安値
- 2,409
- 終値 ±0%
- 2,411
- 出来高 +25.68%
- 23,000
乖離率
- 株価(5日)
移動平均値 - -0.08%
2,413 - 株価(25日)
移動平均値 - +0.17%
2,407 - 出来高(5日)
移動平均値 - -15.5%
27,220
2016/09/06~2017/02/03
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 | ||||||||||
02/03 | 2,411 | 2,414 | 2,409 | 2,411 | 0% | 23,000 | 818億5848万 | +0.17% | 34.06 | 1.01 |
02/02 | 2,411 | 2,415 | 2,410 | 2,411 | -0.04% | 18,300 | 818億5848万 | +0.21% | 34.06 | 1.01 |
02/01 | 2,411 | 2,415 | 2,410 | 2,412 | -0.12% | 49,900 | 818億9243万 | +0.29% | 34.07 | 1.01 |
01/31 | 2,412 | 2,416 | 2,410 | 2,415 | -0.12% | 27,100 | 819億9429万 | +0.42% | 34.11 | 1.01 |
01/30 | 2,411 | 2,418 | 2,410 | 2,418 | +0.29% | 17,800 | 820億9615万 | +0.62% | 34.15 | 1.01 |
01/27 | 2,410 | 2,418 | 2,410 | 2,411 | -0.04% | 14,300 | 818億5848万 | +0.33% | 34.06 | 1.01 |
01/26 | 2,411 | 2,417 | 2,411 | 2,412 | +0.04% | 9,600 | 818億9243万 | +0.37% | 34.07 | 1.01 |
01/25 | 2,411 | 2,415 | 2,410 | 2,411 | 0% | 12,400 | 818億5848万 | +0.42% | 34.06 | 1.01 |
01/24 | 2,412 | 2,418 | 2,409 | 2,411 | -0.04% | 23,200 | 818億5848万 | +0.37% | 34.06 | 1.01 |
01/23 | 2,407 | 2,414 | 2,407 | 2,412 | -0.29% | 11,100 | 818億9243万 | +0.42% | 34.07 | 1.01 |
01/20 | 2,407 | 2,419 | 2,407 | 2,419 | +0.58% | 38,200 | 821億3010万 | +0.71% | 34.17 | 1.01 |
01/19 | 2,404 | 2,410 | 2,404 | 2,405 | -0.04% | 47,900 | 816億5477万 | +0.12% | 33.97 | 1 |
01/18 | 2,403 | 2,406 | 2,403 | 2,406 | +0.12% | 53,600 | 816億8872万 | +0.17% | 33.99 | 1.01 |
01/17 | 2,405 | 2,409 | 2,403 | 2,403 | -0.08% | 152,100 | 815億8686万 | +0.04% | 33.94 | 1 |
01/16 | 2,405 | 2,407 | 2,404 | 2,405 | 0% | 80,200 | 816億5477万 | +0.08% | 33.97 | 1 |
01/13 | 2,405 | 2,408 | 2,404 | 2,405 | 0% | 288,200 | 816億5477万 | +0.08% | 33.97 | 1 |
01/12 | 2,404 | 2,410 | 2,404 | 2,405 | +0.12% | 307,300 | 816億5477万 | +0.04% | 33.97 | 1 |
01/11 | 2,401 | 2,408 | 2,400 | 2,402 | +0.08% | 351,400 | 815億5291万 | -0.08% | 33.93 | 1 |
01/10 | 2,404 | 2,406 | 2,399 | 2,400 | -0.17% | 193,500 | 814億8501万 | -0.17% | 33.9 | 1 |
01/06 | 2,401 | 2,407 | 2,400 | 2,404 | +0.12% | 102,300 | 816億2082万 | -0.04% | 33.96 | 1 |
01/05 | 2,406 | 2,410 | 2,398 | 2,401 | -0.25% | 99,800 | 815億1896万 | -0.17% | 33.91 | 1 |
01/04 | 2,400 | 2,409 | 2,398 | 2,407 | +0.29% | 55,700 | 817億2267万 | +0.08% | 34 | 1.01 |
2016 | ||||||||||
12/30 | 2,393 | 2,401 | 2,392 | 2,400 | +0.29% | 110,400 | 814億8501万 | -0.21% | 33.9 | 1 |
12/29 | 2,392 | 2,404 | 2,392 | 2,393 | -0.08% | 86,900 | 812億4734万 | -0.54% | 33.8 | 1 |
12/28 | 2,394 | 2,398 | 2,386 | 2,395 | +0.21% | 66,900 | 813億1525万 | -0.5% | 33.83 | 1 |
12/27 | 2,393 | 2,404 | 2,389 | 2,390 | -0.04% | 31,200 | 811億4549万 | -0.71% | 33.76 | 1 |
12/26 | 2,398 | 2,398 | 2,389 | 2,391 | -0.13% | 28,800 | 811億7944万 | -0.71% | 33.77 | 1 |
12/22 | 2,388 | 2,399 | 2,387 | 2,394 | +0.29% | 112,200 | 812億8130万 | -0.62% | 33.82 | 1 |
12/21 | 2,415 | 2,415 | 2,385 | 2,387 | -1.2% | 101,600 | 810億4363万 | -0.95% | 33.72 | 1 |
12/20 | 2,394 | 2,418 | 2,394 | 2,416 | +0.79% | 167,200 | 820億2824万 | +0.25% | 34.13 | 1.01 |
12/19 | 2,378 | 2,400 | 2,378 | 2,397 | +1.01% | 65,900 | 813億8315万 | -0.54% | 33.86 | 1 |
12/16 | 2,417 | 2,421 | 2,372 | 2,373 | -1.82% | 199,700 | 805億6830万 | -1.58% | 33.52 | 0.99 |
12/15 | 2,416 | 2,417 | 2,414 | 2,417 | +0.08% | 581,100 | 820億6219万 | +0.21% | 34.14 | 1.01 |
12/14 | 2,417 | 2,424 | 2,414 | 2,415 | -0.04% | 606,400 | 819億9429万 | +0.12% | 34.11 | 1.01 |
12/13 | 2,415 | 2,418 | 2,415 | 2,416 | +0.08% | 308,300 | 820億2824万 | +0.17% | 34.13 | 1.01 |
12/12 | 2,416 | 2,416 | 2,414 | 2,414 | -0.12% | 288,500 | 819億6034万 | +0.08% | 34.1 | 1.01 |
12/09 | 2,413 | 2,418 | 2,413 | 2,417 | +0.17% | 228,200 | 820億6219万 | +0.25% | 34.14 | 1.01 |
12/08 | 2,416 | 2,416 | 2,412 | 2,413 | -0.17% | 430,500 | 819億2639万 | +0.08% | 34.08 | 1.01 |
12/07 | 2,414 | 2,417 | 2,412 | 2,417 | +0.12% | 152,200 | 820億6219万 | +0.88% | 34.14 | 1.01 |
12/06 | 2,411 | 2,420 | 2,411 | 2,414 | +0.17% | 671,200 | 819億6034万 | +2.07% | 34.1 | 1.01 |
12/05 | 2,410 | 2,411 | 2,410 | 2,410 | 0% | 506,300 | 818億2453万 | +3.26% | 34.04 | 1.01 |
12/02 | 2,410 | 2,412 | 2,410 | 2,410 | 0% | 766,700 | 818億2453万 | +4.6% | 34.04 | 1.01 |
12/01 | 2,412 | 2,412 | 2,410 | 2,410 | -0.08% | 790,600 | 818億2453万 | +6.03% | 34.04 | 1.01 |
11/30 | 2,412 | 2,412 | 2,411 | 2,412 | +0.04% | 245,900 | 818億9243万 | +7.49% | 34.07 | 1.01 |
11/29 | 2,413 | 2,413 | 2,411 | 2,411 | -0.04% | 365,800 | 818億5848万 | +8.95% | 34.06 | 1.01 |
11/28 | 2,412 | 2,413 | 2,411 | 2,412 | +0.04% | 524,100 | 818億9243万 | +10.59% | 34.07 | 1.01 |
11/25 | 2,412 | 2,412 | 2,411 | 2,411 | 0% | 271,600 | 818億5848万 | +12.19% | 34.06 | 1.01 |
11/24 | 2,412 | 2,412 | 2,411 | 2,411 | -0.04% | 208,200 | 818億5848万 | +13.94% | 34.06 | 1.01 |
11/22 | 2,412 | 2,413 | 2,411 | 2,412 | 0% | 220,200 | 818億9243万 | +15.74% | 34.07 | 1.01 |
11/21 | 2,412 | 2,425 | 2,411 | 2,412 | 0% | 246,300 | 818億9243万 | +17.72% | 34.07 | 1.01 |
11/18 | 2,410 | 2,416 | 2,410 | 2,412 | +0.08% | 257,700 | 818億9243万 | +19.88% | 34.07 | 1.01 |
11/17 | 2,411 | 2,411 | 2,410 | 2,410 | 0% | 278,700 | 818億2453万 | +22.03% | 34.04 | 1.01 |
11/16 | 2,410 | 2,411 | 2,410 | 2,410 | 0% | 335,100 | 818億2453万 | +24.36% | 34.04 | 1.01 |
11/15 | 2,411 | 2,411 | 2,410 | 2,410 | 0% | 174,100 | 818億2453万 | +26.71% | 34.04 | 1.01 |
11/14 | 2,410 | 2,412 | 2,410 | 2,410 | 0% | 462,300 | 818億2453万 | +29.22% | 34.04 | 1.01 |
11/11 | 2,410 | 2,411 | 2,410 | 2,410 | 0% | 270,800 | 818億2453万 | +31.77% | 34.04 | 1.01 |
11/10 | 2,410 | 2,411 | 2,410 | 2,410 | +0.04% | 263,900 | 818億2453万 | +34.49% | 34.04 | 1.01 |
11/09 | 2,409 | 2,411 | 2,409 | 2,409 | -0.04% | 512,400 | 817億9058万 | +37.26% | 34.03 | 1.01 |
11/08 | 2,410 | 2,411 | 2,409 | 2,410 | -0.04% | 1,198,000 | 818億2453万 | +40.28% | 34.04 | 1.01 |
11/07 | 2,410 | 2,413 | 2,410 | 2,411 | +0.04% | 352,400 | 818億5848万 | +43.51% | 34.06 | 1.01 |
11/04 | 2,411 | 2,411 | 2,410 | 2,410 | 0% | 877,800 | 818億2453万 | +46.59% | 34.04 | 1.01 |
11/02 | 2,411 | 2,413 | 2,410 | 2,410 | +18.49% | 1,299,000 | 818億2453万 | +49.97% | 34.04 | 1.01 |
11/01 | 2,034 | 2,034 | 2,034 | 2,034 | +24.48% | 33,400 | 690億5854万 | +29.55% | 28.73 | 0.85 |
10/31 | 1,621 | 1,641 | 1,611 | 1,634 | -0.31% | 37,300 | 554億7771万 | +5.62% | 23.08 | 0.68 |
10/28 | 1,653 | 1,661 | 1,627 | 1,639 | -1.27% | 180,500 | 556億4747万 | +6.36% | 23.15 | 0.68 |
10/27 | 1,657 | 1,668 | 1,652 | 1,660 | +0.3% | 45,800 | 563億6046万 | +8.21% | 23.45 | 0.69 |
10/26 | 1,659 | 1,663 | 1,639 | 1,655 | -0.54% | 46,300 | 561億9070万 | +8.52% | 23.38 | 0.69 |
10/25 | 1,637 | 1,669 | 1,637 | 1,664 | +1.71% | 58,600 | 564億9627万 | +9.83% | 23.5 | 0.7 |
10/24 | 1,612 | 1,645 | 1,603 | 1,636 | +0.93% | 38,400 | 555億4561万 | +8.78% | 23.11 | 0.68 |
10/21 | 1,617 | 1,630 | 1,613 | 1,621 | +0.12% | 52,300 | 550億3633万 | +8.36% | 22.9 | 0.68 |
10/20 | 1,585 | 1,628 | 1,585 | 1,619 | +2.15% | 30,000 | 549億6843万 | +8.73% | 22.87 | 0.68 |
10/19 | 1,600 | 1,609 | 1,565 | 1,585 | -1.25% | 40,200 | 538億1406万 | +6.88% | 22.39 | 0.66 |
10/18 | 1,530 | 1,618 | 1,516 | 1,605 | +4.83% | 55,300 | 544億9310万 | +8.59% | 22.67 | 0.67 |
10/17 | 1,488 | 1,533 | 1,481 | 1,531 | +2.89% | 31,200 | 519億8064万 | +3.94% | 21.63 | 0.64 |
10/14 | 1,492 | 1,505 | 1,480 | 1,488 | -0.6% | 33,900 | 505億2070万 | +1.22% | 21.02 | 0.62 |
10/13 | 1,496 | 1,508 | 1,486 | 1,497 | +0.6% | 18,800 | 508億2627万 | +1.91% | 21.15 | 0.63 |
10/12 | 1,499 | 1,500 | 1,486 | 1,488 | -1.13% | 24,300 | 505億2070万 | +1.43% | 21.02 | 0.62 |
10/11 | 1,506 | 1,511 | 1,498 | 1,505 | +0.74% | 34,400 | 510億9789万 | +2.66% | 21.26 | 0.63 |
10/07 | 1,509 | 1,511 | 1,484 | 1,494 | -0.99% | 20,700 | 507億2442万 | +2.05% | 21.1 | 0.62 |
10/06 | 1,478 | 1,510 | 1,471 | 1,509 | +1.96% | 19,900 | 512億3370万 | +3.14% | 21.31 | 0.63 |
10/05 | 1,474 | 1,488 | 1,468 | 1,480 | +0.41% | 29,600 | 502億4909万 | +1.3% | 20.91 | 0.62 |
10/04 | 1,489 | 1,489 | 1,468 | 1,474 | -0.41% | 23,900 | 500億4537万 | +1.03% | 20.82 | 0.62 |
10/03 | 1,487 | 1,511 | 1,475 | 1,480 | +0.27% | 22,100 | 502億4909万 | +1.58% | 20.91 | 0.62 |
09/30 | 1,481 | 1,491 | 1,466 | 1,476 | -2.38% | 24,000 | 501億1328万 | +1.44% | 20.85 | 0.62 |
09/29 | 1,488 | 1,520 | 1,481 | 1,512 | +1.82% | 31,900 | 513億3555万 | +3.99% | 21.36 | 0.63 |
09/28 | 1,478 | 1,487 | 1,457 | 1,485 | -0.13% | 41,100 | 504億1885万 | +2.34% | 20.98 | 0.62 |
09/27 | 1,439 | 1,487 | 1,423 | 1,487 | +2.98% | 29,600 | 504億8675万 | +2.55% | 21 | 0.62 |
09/26 | 1,483 | 1,483 | 1,441 | 1,444 | -2.89% | 23,400 | 490億2681万 | -0.21% | 20.4 | 0.6 |
09/23 | 1,470 | 1,488 | 1,462 | 1,487 | +1.29% | 33,300 | 504億8675万 | +2.76% | 21 | 0.62 |
09/21 | 1,441 | 1,470 | 1,434 | 1,468 | +2.95% | 27,100 | 498億4166万 | +1.52% | 20.74 | 0.61 |
09/20 | 1,400 | 1,429 | 1,400 | 1,426 | +1.13% | 17,900 | 484億1567万 | -1.31% | 20.14 | 0.59 |
09/16 | 1,405 | 1,429 | 1,398 | 1,410 | +0.93% | 31,900 | 478億7244万 | -2.42% | 19.92 | 0.59 |
09/15 | 1,423 | 1,423 | 1,396 | 1,397 | -2.51% | 39,500 | 474億3106万 | -3.39% | 19.73 | 0.58 |
09/14 | 1,449 | 1,460 | 1,431 | 1,433 | -1.04% | 27,200 | 486億5334万 | -1.04% | 20.24 | 0.6 |
09/13 | 1,452 | 1,457 | 1,442 | 1,448 | -0.69% | 19,600 | 491億6262万 | 0% | 20.45 | 0.6 |
09/12 | 1,454 | 1,464 | 1,450 | 1,458 | -0.68% | 14,200 | 495億214万 | +0.9% | 20.59 | 0.61 |
09/09 | 1,472 | 1,475 | 1,466 | 1,468 | -0.27% | 18,100 | 498億4166万 | +1.66% | 20.74 | 0.61 |
09/08 | 1,472 | 1,474 | 1,452 | 1,472 | +0.68% | 34,200 | 499億7747万 | +2.08% | 20.79 | 0.61 |
09/07 | 1,447 | 1,464 | 1,442 | 1,462 | +0.62% | 33,200 | 496億3795万 | +1.67% | 20.65 | 0.61 |
09/06 | 1,456 | 1,470 | 1,445 | 1,453 | +0.07% | 24,500 | 493億3238万 | +1.18% | 20.52 | 0.61 |
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 | 1,949 4/24 | 1,110 3/17 | 424,500 8/9 | - | - | +16.86% 4/3 | -17.55% 1/16 |
2009年 3月期 | 1,518 4/3 | 720 10/27 10/10 | 157,300 6/9 | - | - | +12.36% 11/5 | -32.62% 10/10 |
2010年 3月期 | 1,350 8/31 8/26 | 811 4/1 | 258,500 5/20 | - | - | +17.2% 6/15 | -9.45% 11/30 |
2011年 3月期 | 1,200 4/26 | 718 3/15 | 191,600 4/6 | 407億4240万 | 243億7753万 | +9.14% 12/15 | -22.31% 3/15 |
2012年 3月期 | 986 7/8 | 690 11/4 | 294,100 12/9 | 334億7667万 | 234億2688万 | +12.63% 2/15 | -10.56% 10/26 |
2013年 3月期 | 1,208 3/25 | 768 5/22 | 261,500 4/11 | 410億1401万 | 260億7513万 | +14.53% 1/15 | -9.02% 9/5 |
2014年 3月期 | 1,743 1/23 | 922 6/7 | 379,000 5/24 | 591億7849万 | 313億374万 | +17.31% 9/18 | -15.35% 6/7 |
2015年 3月期 | 2,076 9/25 | 1,401 4/11 | 458,700 2/2 | 704億8453万 | 475億6687万 | +8.93% 6/3 | -11.08% 2/2 |
2016年 3月期 | 1,895 8/11 | 1,425 2/12 | 214,100 4/30 | 643億3920万 | 483億8172万 | +8.34% 8/10 | -11.49% 8/25 |
年間値上がり率
- 1992/12/30 vs 1991/12/30
- 19%(1.19倍)
- 1993/12/30 vs 1992/12/30
- 32%(1.32倍)
- 1994/12/30 vs 1993/12/30
- -12%(0.88倍)
- 1995/12/29 vs 1994/12/30
- -19%(0.81倍)
- 1996/12/30 vs 1995/12/29
- -24%(0.76倍)
- 1997/12/30 vs 1996/12/30
- -10%(0.9倍)
- 1998/12/30 vs 1997/12/30
- -12%(0.88倍)
- 1999/12/30 vs 1998/12/30
- 43%(1.43倍)
- 2000/12/29 vs 1999/12/30
- -35%(0.65倍)
- 2001/12/28 vs 2000/12/29
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- -28%(0.72倍)
- 2003/12/30 vs 2002/12/30
- 52%(1.52倍)
- 2004/12/30 vs 2003/12/30
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/30
- 27%(1.27倍)
- 2006/12/29 vs 2005/12/30
- 23%(1.23倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 46%(1.46倍)