株価チャート
株価
4/22
- 前日 (4/21)
- 288
- 始値
- 288
- 高値
- 289
- 安値
- 288
- 終値 +0.35%
- 289
- 出来高 -26.81%
- 20,200
乖離率
- 株価（5日）
移動平均値 - +0.35%
288 - 株価（25日）
移動平均値 - +0.35%
288 - 出来高（5日）
移動平均値 - +35.03%
14,960
2015/11/27～2016/04/22
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 | ||||||||||
| 04/22 | 288 | 289 | 288 | 289 | +0.35% | 20,200 | 40億2690万 | +0.35% | 23.01 | 1.76 |
| 04/21 | 289 | 289 | 288 | 288 | 0% | 27,600 | 40億1297万 | 0% | 22.93 | 1.76 |
| 04/20 | 288 | 289 | 288 | 288 | 0% | 10,200 | 40億1297万 | 0% | 22.93 | 1.76 |
| 04/19 | 288 | 289 | 288 | 288 | -0.35% | 11,600 | 40億1297万 | 0% | 22.93 | 1.76 |
| 04/18 | 288 | 289 | 288 | 289 | 0% | 5,200 | 40億2690万 | +0.35% | 23.01 | 1.76 |
| 04/15 | 288 | 289 | 288 | 289 | +0.35% | 8,200 | 40億2690万 | +0.35% | 23.01 | 1.76 |
| 04/14 | 288 | 288 | 288 | 288 | 0% | 7,500 | 40億1297万 | 0% | 22.93 | 1.76 |
| 04/13 | 288 | 289 | 288 | 288 | 0% | 4,100 | 40億1297万 | 0% | 22.93 | 1.76 |
| 04/12 | 288 | 288 | 288 | 288 | 0% | 800 | 40億1297万 | 0% | 22.93 | 1.76 |
| 04/11 | 288 | 288 | 288 | 288 | 0% | 8,500 | 40億1297万 | 0% | 22.93 | 1.76 |
| 04/08 | 288 | 288 | 288 | 288 | 0% | 9,700 | 40億1297万 | 0% | 22.93 | 1.76 |
| 04/07 | 289 | 289 | 288 | 288 | 0% | 6,800 | 40億1297万 | 0% | 22.93 | 1.76 |
| 04/06 | 288 | 288 | 288 | 288 | 0% | 72,200 | 40億1297万 | 0% | 22.93 | 1.76 |
| 04/05 | 288 | 289 | 288 | 288 | 0% | 5,400 | 40億1297万 | 0% | 22.93 | 1.76 |
| 04/04 | 288 | 288 | 288 | 288 | 0% | 10,100 | 40億1297万 | 0% | 22.93 | 1.76 |
| 04/01 | 288 | 288 | 288 | 288 | 0% | 17,200 | 40億1297万 | 0% | 22.93 | 1.76 |
| 03/31 | 288 | 289 | 288 | 288 | 0% | 39,700 | 40億1297万 | 0% | 22.93 | 1.76 |
| 03/30 | 287 | 288 | 287 | 288 | +0.35% | 16,800 | 40億1297万 | 0% | 22.93 | 1.76 |
| 03/29 | 287 | 287 | 286 | 287 | 0% | 25,800 | 39億9903万 | -0.35% | 22.85 | 1.75 |
| 03/28 | 287 | 288 | 287 | 287 | +0.35% | 31,700 | 39億9903万 | -0.35% | 22.85 | 1.75 |
| 03/25 | 286 | 287 | 286 | 286 | 0% | 37,900 | 39億8510万 | -0.69% | 22.77 | 1.75 |
| 03/24 | 287 | 288 | 286 | 286 | -1.04% | 49,200 | 39億8510万 | -1.04% | 22.77 | 1.75 |
| 03/23 | 289 | 289 | 288 | 289 | +0.35% | 2,200 | 40億2690万 | 0% | 23.01 | 1.76 |
| 03/22 | 289 | 289 | 288 | 288 | 0% | 5,000 | 40億1297万 | -0.35% | 22.93 | 1.76 |
| 03/18 | 288 | 289 | 288 | 288 | 0% | 4,800 | 40億1297万 | -0.35% | 22.93 | 1.76 |
| 03/17 | 289 | 289 | 288 | 288 | 0% | 5,000 | 40億1297万 | -0.35% | 22.93 | 1.76 |
| 03/16 | 289 | 289 | 288 | 288 | -0.35% | 10,400 | 40億1297万 | -0.35% | 22.93 | 1.76 |
| 03/15 | 289 | 289 | 288 | 289 | +0.35% | 9,600 | 40億2690万 | 0% | 23.01 | 1.76 |
| 03/14 | 288 | 290 | 287 | 288 | +0.35% | 17,000 | 40億1297万 | -0.35% | 22.93 | 1.76 |
| 03/11 | 288 | 288 | 287 | 287 | 0% | 28,800 | 39億9903万 | -0.69% | 22.85 | 1.75 |
| 03/10 | 287 | 290 | 287 | 287 | 0% | 10,400 | 39億9903万 | -0.69% | 22.85 | 1.75 |
| 03/09 | 289 | 289 | 287 | 287 | -0.35% | 53,600 | 39億9903万 | -0.69% | 22.85 | 1.75 |
| 03/08 | 290 | 369 | 288 | 288 | -0.35% | 338,700 | 40億1297万 | -0.35% | 22.93 | 1.76 |
| 03/07 | 290 | 290 | 289 | 289 | -0.34% | 14,600 | 40億2690万 | 0% | 23.01 | 1.76 |
| 03/04 | 290 | 292 | 289 | 290 | +0.35% | 31,000 | 40億4083万 | +0.35% | 23.09 | 1.77 |
| 03/03 | 289 | 290 | 289 | 289 | -0.69% | 23,600 | 40億2690万 | +0.7% | 23.01 | 1.76 |
| 03/02 | 290 | 292 | 289 | 291 | +0.34% | 42,600 | 40億5477万 | +2.46% | 23.17 | 1.78 |
| 03/01 | 289 | 290 | 289 | 290 | +0.35% | 39,600 | 40億4083万 | +3.57% | 23.09 | 1.77 |
| 02/29 | 289 | 290 | 289 | 289 | 0% | 20,200 | 40億2690万 | +4.33% | 23.01 | 1.76 |
| 02/26 | 290 | 290 | 289 | 289 | 0% | 18,100 | 40億2690万 | +5.47% | 23.01 | 1.76 |
| 02/25 | 289 | 290 | 289 | 289 | 0% | 10,300 | 40億2690万 | +6.64% | 23.01 | 1.76 |
| 02/24 | 289 | 290 | 289 | 289 | 0% | 23,300 | 40億2690万 | +8.24% | 23.01 | 1.76 |
| 02/23 | 289 | 290 | 289 | 289 | 0% | 34,700 | 40億2690万 | +9.47% | 23.01 | 1.76 |
| 02/22 | 289 | 290 | 289 | 289 | 0% | 54,900 | 40億2690万 | +10.73% | 23.01 | 1.76 |
| 02/19 | 289 | 290 | 289 | 289 | 0% | 21,600 | 40億2690万 | +12.02% | 23.01 | 1.76 |
| 02/18 | 289 | 290 | 289 | 289 | 0% | 33,300 | 40億2690万 | +13.33% | 23.01 | 1.76 |
| 02/17 | 289 | 289 | 289 | 289 | 0% | 28,500 | 40億2690万 | +14.68% | 23.01 | 1.76 |
| 02/16 | 289 | 290 | 289 | 289 | 0% | 60,100 | 40億2690万 | +16.06% | 23.01 | 1.76 |
| 02/15 | 289 | 290 | 289 | 289 | 0% | 59,700 | 40億2690万 | +17% | 23.01 | 1.76 |
| 02/12 | 289 | 290 | 289 | 289 | 0% | 73,900 | 40億2690万 | +18.44% | 23.01 | 1.76 |
| 02/10 | 289 | 290 | 289 | 289 | 0% | 46,000 | 40億2690万 | +19.42% | 23.01 | 1.76 |
| 02/09 | 289 | 290 | 289 | 289 | 0% | 81,200 | 40億2690万 | +20.92% | 23.01 | 1.76 |
| 02/08 | 289 | 290 | 288 | 289 | 0% | 155,300 | 40億2690万 | +21.94% | 23.01 | 1.76 |
| 02/05 | 289 | 290 | 289 | 289 | -0.34% | 141,400 | 40億2690万 | +22.98% | 23.01 | 1.76 |
| 02/04 | 289 | 290 | 289 | 290 | +0.35% | 69,000 | 40億4083万 | +24.46% | 23.09 | 1.77 |
| 02/03 | 289 | 290 | 289 | 289 | 0% | 116,100 | 40億2690万 | +25.65% | 23.01 | 1.76 |
| 02/02 | 288 | 290 | 288 | 289 | +0.35% | 263,000 | 40億2690万 | +27.31% | 23.01 | 1.76 |
| 02/01 | 288 | 289 | 288 | 288 | 0% | 505,200 | 40億1297万 | +29.15% | 22.93 | 1.76 |
| 01/29 | 289 | 290 | 288 | 288 | +27.43% | 1,120,100 | 40億1297万 | +30.32% | 22.93 | 1.76 |
| 01/28 | 217 | 231 | 216 | 226 | +3.2% | 28,200 | 31億4906万 | +3.67% | 17.99 | 1.38 |
| 01/27 | 211 | 219 | 210 | 219 | +5.29% | 34,700 | 30億5153万 | +0.46% | 17.44 | 1.34 |
| 01/26 | 208 | 211 | 207 | 208 | -0.95% | 12,900 | 28億9825万 | -5.02% | 16.56 | 1.27 |
| 01/25 | 212 | 215 | 209 | 210 | -0.94% | 51,900 | 29億2612万 | -4.55% | 16.72 | 1.28 |
| 01/22 | 205 | 217 | 203 | 212 | +5.47% | 47,100 | 29億5399万 | -4.07% | 16.88 | 1.29 |
| 01/21 | 204 | 213 | 200 | 201 | -3.83% | 69,800 | 28億71万 | -9.46% | 16 | 1.23 |
| 01/20 | 213 | 213 | 209 | 209 | -1.42% | 10,600 | 29億1219万 | -6.7% | 16.64 | 1.28 |
| 01/19 | 213 | 215 | 211 | 212 | +0.47% | 10,700 | 29億5399万 | -5.78% | 16.88 | 1.29 |
| 01/18 | 210 | 212 | 208 | 211 | 0% | 18,000 | 29億4005万 | -6.64% | 16.8 | 1.29 |
| 01/15 | 215 | 217 | 211 | 211 | -0.47% | 12,900 | 29億4005万 | -7.46% | 16.8 | 1.29 |
| 01/14 | 217 | 217 | 210 | 212 | -2.3% | 38,800 | 29億5399万 | -7.42% | 16.88 | 1.29 |
| 01/13 | 217 | 222 | 215 | 217 | +0.93% | 26,200 | 30億2366万 | -6.06% | 17.28 | 1.32 |
| 01/12 | 223 | 224 | 215 | 215 | -5.7% | 66,100 | 29億9579万 | -7.33% | 17.12 | 1.31 |
| 01/08 | 222 | 228 | 221 | 228 | +1.79% | 33,000 | 31億7693万 | -2.15% | 18.15 | 1.39 |
| 01/07 | 223 | 228 | 222 | 224 | +0.45% | 21,400 | 31億2119万 | -4.27% | 17.83 | 1.37 |
| 01/06 | 231 | 233 | 223 | 223 | -2.62% | 28,600 | 31億726万 | -5.11% | 17.76 | 1.36 |
| 01/05 | 228 | 234 | 226 | 229 | +0.44% | 43,000 | 31億9086万 | -2.55% | 18.23 | 1.4 |
| 01/04 | 239 | 240 | 228 | 228 | -4.6% | 69,200 | 31億7693万 | -3.39% | 18.15 | 1.39 |
| 2015 | ||||||||||
| 12/30 | 268 | 269 | 237 | 239 | -5.16% | 241,400 | 33億3020万 | +1.27% | 19.03 | 1.46 |
| 12/29 | 215 | 282 | 214 | 252 | +21.74% | 1,084,500 | 35億1134万 | +6.78% | 20.06 | 1.54 |
| 12/28 | 209 | 211 | 200 | 207 | +0.49% | 21,400 | 28億8432万 | -11.91% | 16.48 | 1.26 |
| 12/25 | 209 | 217 | 206 | 206 | -0.96% | 37,300 | 28億7038万 | -12.71% | 16.4 | 1.26 |
| 12/24 | 223 | 225 | 205 | 208 | -6.73% | 66,000 | 28億9825万 | -12.24% | 16.56 | 1.27 |
| 12/22 | 228 | 229 | 223 | 223 | -2.19% | 16,000 | 31億726万 | -6.3% | 17.76 | 1.36 |
| 12/21 | 228 | 229 | 226 | 228 | 0% | 9,300 | 31億7693万 | -4.6% | 18.15 | 1.39 |
| 12/18 | 231 | 234 | 228 | 228 | -1.72% | 21,700 | 31億7693万 | -5% | 18.15 | 1.39 |
| 12/17 | 235 | 235 | 230 | 232 | 0% | 22,500 | 32億3267万 | -3.33% | 18.47 | 1.42 |
| 12/16 | 237 | 237 | 232 | 232 | -0.43% | 6,700 | 32億3267万 | -3.33% | 18.47 | 1.42 |
| 12/15 | 245 | 246 | 233 | 233 | -1.69% | 19,700 | 32億4660万 | -2.92% | 18.55 | 1.42 |
| 12/14 | 238 | 239 | 232 | 237 | -2.87% | 17,000 | 33億234万 | -0.84% | 18.87 | 1.45 |
| 12/11 | 244 | 244 | 240 | 244 | 0% | 14,400 | 33億9987万 | +2.09% | 19.43 | 1.49 |
| 12/10 | 241 | 245 | 239 | 244 | +0.41% | 9,300 | 33億9987万 | +2.52% | 19.43 | 1.49 |
| 12/09 | 247 | 248 | 242 | 243 | -1.62% | 27,500 | 33億8594万 | +2.53% | 19.35 | 1.48 |
| 12/08 | 248 | 249 | 244 | 247 | -1.59% | 19,500 | 34億4168万 | +4.66% | 19.67 | 1.51 |
| 12/07 | 247 | 257 | 247 | 251 | +2.45% | 23,800 | 34億9741万 | +6.81% | 19.98 | 1.53 |
| 12/04 | 244 | 248 | 243 | 245 | -1.61% | 19,100 | 34億1381万 | +4.7% | 19.51 | 1.49 |
| 12/03 | 250 | 250 | 243 | 249 | +0.4% | 20,800 | 34億6954万 | +6.87% | 19.83 | 1.52 |
| 12/02 | 252 | 255 | 242 | 248 | -1.2% | 69,500 | 34億5561万 | +6.9% | 19.75 | 1.51 |
| 12/01 | 239 | 262 | 239 | 251 | +5.91% | 175,200 | 34億9741万 | +9.13% | 19.98 | 1.53 |
| 11/30 | 238 | 239 | 234 | 237 | -0.84% | 18,000 | 33億234万 | +3.49% | 18.87 | 1.45 |
| 11/27 | 244 | 244 | 237 | 239 | 0% | 14,900 | 33億3020万 | +4.82% | 19.03 | 1.46 |
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 | 746 6/11 | 353 1/16 | 206,300 6/11 | +13.47% 6/11 | -24.85% 1/16 |
| 2009年 3月期 | 735 10/20 9/29 | 292 3/13 | 1,155,700 9/29 | +63.34% 9/26 | -31.42% 12/1 |
| 2010年 3月期 | 398 6/16 | 195 11/27 11/26 | 34,600 6/16 | +25.39% 12/28 | -25.47% 11/25 |
| 2011年 9月期 | 588 11/19 | 208 3/15 | 699,100 11/19 | +102.15% 11/19 | -43.42% 3/15 |
| 2012年 9月期 | 375 12/12 | 197 9/27 | 61,500 12/12 | +68.04% 10/22 | -14.72% 5/14 |
| 2013年 9月期 | 527 3/22 | 191 10/12 | 786,700 3/14 | +55.75% 3/13 | -14.62% 6/3 |
| 2014年 9月期 | 472 12/19 | 238 5/22 | 1,756,100 12/19 | +58.84% 12/19 | -17.28% 2/4 |
| 2015年 9月期 | 322 1/7 | 190 8/25 | 1,821,700 9/17 | +38.14% 9/17 | -15.35% 8/25 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -74%（0.26倍）
- 2002/12/30 vs 2001/12/28
- -54%（0.46倍）
- 2003/12/30 vs 2002/12/30
- 65%（1.65倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 76%（1.76倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）