株価チャート
株価
7/23
- 前日 (7/22)
- 368
- 始値
- 368
- 高値
- 371
- 安値
- 368
- 終値 +0.82%
- 371
- 出来高 +4.35%
- 24,000
乖離率
- 株価(5日)
移動平均値 - +0.27%
370 - 株価(25日)
移動平均値 - 0%
371 - 出来高(5日)
移動平均値 - +110.53%
11,400
2015/02/24~2015/07/23
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 | ||||||||||
07/23 | 368 | 371 | 368 | 371 | +0.82% | 24,000 | 62億7657万 | 0% | 17.33 | 0.59 |
07/22 | 368 | 369 | 368 | 368 | -0.27% | 23,000 | 62億2582万 | -0.81% | 17.19 | 0.59 |
07/21 | 370 | 370 | 369 | 369 | -0.81% | 7,000 | 62億4274万 | -0.54% | 17.24 | 0.59 |
07/17 | 368 | 372 | 368 | 372 | +1.09% | 2,000 | 62億9349万 | +0.27% | 17.38 | 0.59 |
07/16 | 368 | 368 | 368 | 368 | -0.27% | 1,000 | 62億2582万 | -0.81% | 17.19 | 0.59 |
07/15 | 368 | 369 | 368 | 369 | 0% | 8,000 | 62億4274万 | -0.54% | 17.24 | 0.59 |
07/14 | 369 | 369 | 369 | 369 | 0% | 4,000 | 62億4274万 | -0.54% | 17.24 | 0.59 |
07/13 | 368 | 369 | 368 | 369 | +0.27% | 6,000 | 62億4274万 | -0.54% | 17.24 | 0.59 |
07/10 | 368 | 368 | 368 | 368 | 0% | 1,000 | 62億2582万 | -0.81% | 17.19 | 0.59 |
07/09 | 370 | 370 | 365 | 368 | -0.54% | 191,000 | 62億2582万 | -0.81% | 17.19 | 0.59 |
07/08 | 370 | 370 | 370 | 370 | 0% | 1,000 | 62億5966万 | -0.27% | 17.29 | 0.59 |
07/06 | 375 | 375 | 370 | 370 | -1.33% | 21,000 | 62億5966万 | -0.27% | 17.29 | 0.59 |
07/03 | 375 | 375 | 375 | 375 | 0% | 10,000 | 63億4425万 | +1.08% | 17.52 | 0.6 |
07/02 | 370 | 375 | 370 | 375 | +1.35% | 11,000 | 63億4425万 | +1.08% | 17.52 | 0.6 |
07/01 | 370 | 370 | 370 | 370 | +0.54% | 3,000 | 62億5966万 | 0% | 17.29 | 0.59 |
06/30 | 375 | 376 | 368 | 368 | -1.87% | 10,000 | 62億2582万 | -0.54% | 17.19 | 0.59 |
06/29 | 375 | 375 | 375 | 375 | -0.27% | 67,000 | 63億4425万 | +1.35% | 17.52 | 0.6 |
06/26 | 375 | 376 | 375 | 376 | +0.27% | 21,000 | 63億6116万 | +1.62% | 17.57 | 0.6 |
06/25 | 370 | 375 | 366 | 375 | 0% | 32,000 | 63億4425万 | +1.35% | 17.52 | 0.6 |
06/24 | 375 | 375 | 375 | 375 | 0% | 9,000 | 63億4425万 | +1.35% | 17.52 | 0.6 |
06/23 | 375 | 375 | 375 | 375 | +1.35% | 19,000 | 63億4425万 | +1.63% | 17.52 | 0.6 |
06/22 | 367 | 370 | 367 | 370 | +0.54% | 5,000 | 62億5966万 | +0.27% | 17.29 | 0.59 |
06/19 | 367 | 368 | 367 | 368 | 0% | 10,000 | 62億2582万 | -0.27% | 17.19 | 0.59 |
06/18 | 369 | 370 | 365 | 368 | -0.27% | 70,000 | 62億2582万 | -0.27% | 17.19 | 0.59 |
06/17 | 369 | 369 | 369 | 369 | 0% | 2,000 | 62億4274万 | 0% | 17.24 | 0.59 |
06/16 | 372 | 372 | 369 | 369 | -0.54% | 30,000 | 62億4274万 | 0% | 17.24 | 0.59 |
06/15 | 370 | 371 | 370 | 371 | +0.27% | 33,000 | 62億7657万 | +0.54% | 17.33 | 0.59 |
06/12 | 369 | 370 | 369 | 370 | +0.27% | 13,000 | 62億5966万 | +0.27% | 17.29 | 0.59 |
06/11 | 370 | 370 | 369 | 369 | -0.27% | 24,000 | 62億4274万 | 0% | 17.24 | 0.59 |
06/10 | 369 | 370 | 369 | 370 | 0% | 66,000 | 62億5966万 | +0.27% | 17.29 | 0.59 |
06/09 | 369 | 371 | 369 | 370 | +0.27% | 94,000 | 62億5966万 | +0.54% | 17.29 | 0.59 |
06/08 | 370 | 370 | 369 | 369 | 0% | 161,000 | 62億4274万 | +1.37% | 17.24 | 0.59 |
06/05 | 369 | 369 | 369 | 369 | 0% | 18,000 | 62億4274万 | +2.79% | 17.24 | 0.59 |
06/04 | 369 | 369 | 369 | 369 | 0% | 39,000 | 62億4274万 | +3.94% | 17.24 | 0.59 |
06/03 | 370 | 370 | 369 | 369 | 0% | 31,000 | 62億4274万 | +5.13% | 17.24 | 0.59 |
06/02 | 369 | 369 | 369 | 369 | 0% | 21,000 | 62億4274万 | +6.65% | 17.24 | 0.59 |
06/01 | 369 | 369 | 369 | 369 | 0% | 152,000 | 62億4274万 | +7.89% | 17.24 | 0.59 |
05/29 | 369 | 369 | 369 | 369 | 0% | 85,000 | 62億4274万 | +9.5% | 17.24 | 0.59 |
05/28 | 369 | 369 | 369 | 369 | 0% | 98,000 | 62億4274万 | +10.81% | 17.24 | 0.59 |
05/27 | 369 | 369 | 369 | 369 | 0% | 172,000 | 62億4274万 | +12.16% | 17.24 | 0.59 |
05/26 | 369 | 370 | 369 | 369 | -0.27% | 42,000 | 62億4274万 | +13.89% | 17.24 | 0.59 |
05/25 | 369 | 370 | 369 | 370 | +0.27% | 71,000 | 62億5966万 | +15.63% | 17.29 | 0.59 |
05/22 | 369 | 369 | 369 | 369 | 0% | 34,000 | 62億4274万 | +16.77% | 17.24 | 0.59 |
05/21 | 369 | 369 | 369 | 369 | 0% | 61,000 | 62億4274万 | +18.65% | 17.24 | 0.59 |
05/20 | 369 | 369 | 369 | 369 | -0.27% | 32,000 | 62億4274万 | +20.2% | 17.24 | 0.59 |
05/19 | 369 | 370 | 369 | 370 | 0% | 201,000 | 62億5966万 | +22.11% | 17.29 | 0.59 |
05/18 | 369 | 370 | 369 | 370 | +0.27% | 232,000 | 62億5966万 | +24.16% | 17.29 | 0.59 |
05/15 | 369 | 370 | 368 | 369 | +0.27% | 770,000 | 62億4274万 | +25.51% | 17.24 | 0.59 |
05/14 | 369 | 369 | 368 | 368 | 0% | 133,000 | 62億2582万 | +27.34% | 17.19 | 0.59 |
05/13 | 368 | 369 | 368 | 368 | 0% | 178,000 | 62億2582万 | +29.12% | 17.19 | 0.59 |
05/12 | 368 | 369 | 368 | 368 | 0% | 476,000 | 62億2582万 | +31.43% | 17.19 | 0.59 |
05/11 | 368 | 368 | 368 | 368 | 0% | 277,000 | 62億2582万 | +33.33% | 17.19 | 0.59 |
05/08 | 368 | 369 | 368 | 368 | 0% | 494,000 | 62億2582万 | +35.29% | 17.19 | 0.59 |
05/07 | 368 | 369 | 368 | 368 | +7.6% | 1,696,000 | 62億2582万 | +37.83% | 17.19 | 0.59 |
05/01 | 342 | 342 | 342 | 342 | +30.53% | 84,000 | 57億8595万 | +30.04% | 15.98 | 0.54 |
04/30 | 262 | 262 | 262 | 262 | +0.38% | 2,000 | 44億3251万 | +1.16% | 12.24 | 0.42 |
04/28 | 262 | 262 | 261 | 261 | -0.38% | 10,000 | 44億1559万 | +0.77% | 12.19 | 0.42 |
04/27 | 262 | 262 | 262 | 262 | +0.77% | 31,000 | 44億3251万 | +1.16% | 12.24 | 0.42 |
04/24 | 260 | 260 | 260 | 260 | 0% | 8,000 | 43億9868万 | +0.39% | 12.15 | 0.41 |
04/23 | 260 | 260 | 256 | 260 | +1.96% | 42,000 | 43億9868万 | +0.39% | 12.15 | 0.41 |
04/22 | 261 | 262 | 255 | 255 | -2.67% | 22,000 | 43億1409万 | -1.54% | 11.91 | 0.41 |
04/21 | 258 | 262 | 258 | 262 | +0.38% | 4,000 | 44億3251万 | +1.16% | 12.24 | 0.42 |
04/20 | 261 | 261 | 260 | 261 | +0.38% | 3,000 | 44億1559万 | +0.77% | 12.19 | 0.42 |
04/17 | 261 | 261 | 260 | 260 | +0.39% | 3,000 | 43億9868万 | +0.39% | 12.15 | 0.41 |
04/16 | 261 | 261 | 259 | 259 | +0.39% | 5,000 | 43億8176万 | 0% | 12.1 | 0.41 |
04/15 | 255 | 259 | 255 | 258 | -1.9% | 32,000 | 43億6484万 | -0.39% | 12.05 | 0.41 |
04/14 | 263 | 263 | 263 | 263 | +0.77% | 1,000 | 44億4943万 | +1.54% | 12.29 | 0.42 |
04/13 | 261 | 261 | 260 | 261 | 0% | 11,000 | 44億1559万 | +1.16% | 12.19 | 0.42 |
04/10 | 261 | 263 | 260 | 261 | +0.38% | 13,000 | 44億1559万 | +1.16% | 12.19 | 0.42 |
04/09 | 258 | 260 | 258 | 260 | +0.39% | 14,000 | 43億9868万 | +0.78% | 12.15 | 0.41 |
04/08 | 256 | 259 | 256 | 259 | +1.17% | 13,000 | 43億8176万 | +0.39% | 12.1 | 0.41 |
04/07 | 256 | 259 | 256 | 256 | 0% | 6,000 | 43億3100万 | -0.78% | 11.96 | 0.41 |
04/06 | 256 | 256 | 256 | 256 | -1.16% | 2,000 | 43億3100万 | -0.78% | 11.96 | 0.41 |
04/03 | 257 | 259 | 255 | 259 | 0% | 19,000 | 43億8176万 | +0.39% | 12.1 | 0.41 |
04/02 | 255 | 260 | 255 | 259 | +1.57% | 12,000 | 43億8176万 | +0.39% | 12.1 | 0.41 |
04/01 | 257 | 257 | 255 | 255 | -2.3% | 14,000 | 43億1409万 | -0.78% | 11.91 | 0.41 |
03/31 | 260 | 261 | 259 | 261 | +0.77% | 10,000 | 44億1559万 | +1.56% | 12.19 | 0.42 |
03/30 | 259 | 259 | 259 | 259 | 0% | 3,000 | 43億8176万 | +0.78% | 12.1 | 0.41 |
03/27 | 258 | 259 | 258 | 259 | +0.78% | 8,000 | 43億8176万 | +0.78% | 12.1 | 0.41 |
03/26 | 258 | 258 | 256 | 257 | -0.77% | 16,000 | 43億4792万 | 0% | 12.01 | 0.41 |
03/25 | 256 | 260 | 256 | 259 | 0% | 21,000 | 43億8176万 | +1.17% | 12.1 | 0.41 |
03/24 | 261 | 261 | 257 | 259 | -1.15% | 31,000 | 43億8176万 | +1.17% | 12.1 | 0.41 |
03/23 | 263 | 263 | 262 | 262 | +0.38% | 8,000 | 44億3251万 | +2.34% | 12.24 | 0.42 |
03/20 | 261 | 263 | 258 | 261 | 0% | 18,000 | 44億1559万 | +1.95% | 12.19 | 0.42 |
03/19 | 259 | 261 | 259 | 261 | +0.77% | 69,000 | 44億1559万 | +2.35% | 12.19 | 0.42 |
03/18 | 257 | 259 | 254 | 259 | 0% | 54,000 | 43億8176万 | +1.57% | 12.1 | 0.41 |
03/17 | 259 | 259 | 255 | 259 | 0% | 10,000 | 43億8176万 | +1.57% | 12.1 | 0.41 |
03/16 | 257 | 259 | 257 | 259 | +1.17% | 20,000 | 43億8176万 | +1.97% | 12.1 | 0.41 |
03/13 | 256 | 256 | 255 | 256 | +0.39% | 5,000 | 43億3100万 | +0.79% | 11.96 | 0.41 |
03/12 | 255 | 255 | 253 | 255 | 0% | 20,000 | 43億1409万 | +0.39% | 11.91 | 0.41 |
03/11 | 254 | 255 | 253 | 255 | 0% | 21,000 | 43億1409万 | +0.39% | 11.91 | 0.41 |
03/10 | 254 | 256 | 254 | 255 | +0.39% | 16,000 | 43億1409万 | +0.39% | 11.91 | 0.41 |
03/06 | 255 | 256 | 254 | 254 | -0.78% | 15,000 | 42億9717万 | +0.4% | 11.87 | 0.4 |
03/04 | 256 | 257 | 256 | 256 | -0.39% | 11,000 | 43億3100万 | +1.19% | 11.96 | 0.41 |
03/03 | 257 | 257 | 256 | 257 | +0.39% | 6,000 | 43億4792万 | +1.58% | 12.01 | 0.41 |
03/02 | 256 | 256 | 256 | 256 | +0.39% | 1,000 | 43億3100万 | +1.19% | 11.96 | 0.41 |
02/27 | 256 | 256 | 255 | 255 | -0.39% | 6,000 | 43億1409万 | +0.79% | 11.91 | 0.41 |
02/26 | 256 | 256 | 256 | 256 | +0.39% | 3,000 | 43億3100万 | +1.19% | 11.96 | 0.41 |
02/25 | 256 | 257 | 254 | 255 | -0.78% | 41,000 | 43億1409万 | +1.19% | 11.91 | 0.41 |
02/24 | 255 | 257 | 255 | 257 | +0.78% | 16,000 | 43億4792万 | +1.98% | 12.01 | 0.41 |
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 | 369 4/9 | 206 1/16 | 109,000 6/13 | +22.25% 4/30 | -20.62% 1/16 |
2009年 3月期 | 300 6/20 | 165 2/24 | 57,000 6/20 | +14.53% 5/8 | -20.96% 10/10 |
2010年 3月期 | 254 7/2 | 171 4/28 | 42,000 7/27 | +21.22% 7/1 | -14.93% 11/19 |
2011年 3月期 | 256 1/20 | 168 3/15 | 171,000 12/16 | +14.12% 1/20 | -27.21% 3/15 |
2012年 3月期 | 235 3/27 3/12 他2件 | 185 8/9 | 41,000 2/15 | +10.01% 1/26 | -7.93% 8/9 |
2013年 3月期 | 280 5/20 | 192 10/3 | 38,000 5/20 | +10.86% 1/4 | -7.78% 5/18 |
2014年 12月期 | 268 1/16 | 241 5/1 2/4 | 34,000 12/19 1/15 | +3.74% 8/29 | -5.09% 2/14 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- -5%(0.95倍)
- 1985/12/28 vs 1984/12/28
- 3%(1.03倍)
- 1986/12/27 vs 1985/12/28
- -18%(0.82倍)
- 1987/12/25 vs 1986/12/27
- 27%(1.27倍)
- 1988/12/27 vs 1987/12/25
- 75%(1.75倍)
- 1989/12/29 vs 1988/12/27
- 13%(1.13倍)
- 1990/12/27 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/27 vs 1990/12/27
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/27
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- 4%(1.04倍)
- 1994/12/29 vs 1993/12/30
- 26%(1.26倍)
- 1995/12/29 vs 1994/12/29
- -6%(0.94倍)
- 1996/12/26 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/26
- -58%(0.42倍)
- 1998/12/29 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/29
- 18%(1.18倍)
- 2000/12/28 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/28
- -14%(0.86倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 62%(1.62倍)
- 2004/12/30 vs 2003/12/30
- 30%(1.3倍)
- 2005/12/30 vs 2004/12/30
- 76%(1.76倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/29 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/29 vs 2008/12/29
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/29
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)