株価チャート
株価
10/26
- 前日 (10/25)
- 67
- 始値
- 67
- 高値
- 68
- 安値
- 67
- 終値 ±0%
- 67
- 出来高 +51.41%
- 456,800
乖離率
- 株価(5日)
移動平均値 - 0%
67 - 株価(25日)
移動平均値 - -2.9%
69 - 出来高(5日)
移動平均値 - +72.68%
264,540
2016/06/02~2016/10/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2016 | ||||||||||
10/26 | 67 | 68 | 67 | 67 | 0% | 456,800 | 44億6685万 | -2.9% | - | 61.13 |
10/25 | 67 | 68 | 67 | 67 | 0% | 301,700 | 44億6685万 | -2.9% | - | 61.13 |
10/24 | 68 | 68 | 67 | 67 | -1.47% | 130,300 | 44億6685万 | -2.9% | - | 61.13 |
10/21 | 68 | 68 | 67 | 68 | +1.49% | 340,900 | 45億3352万 | -1.45% | - | 62.05 |
10/20 | 67 | 68 | 67 | 67 | 0% | 93,000 | 44億6685万 | -2.9% | - | 61.13 |
10/19 | 66 | 68 | 66 | 67 | +1.52% | 521,100 | 44億6685万 | -2.9% | - | 61.13 |
10/18 | 66 | 67 | 65 | 66 | -1.49% | 244,600 | 44億18万 | -4.35% | - | 60.22 |
10/17 | 66 | 67 | 66 | 67 | 0% | 167,000 | 44億6685万 | -2.9% | - | 61.13 |
10/14 | 66 | 67 | 65 | 67 | +1.52% | 203,900 | 44億6685万 | -2.9% | - | 61.13 |
10/13 | 66 | 67 | 65 | 66 | -1.49% | 477,200 | 44億18万 | -4.35% | - | 60.22 |
10/12 | 67 | 67 | 66 | 67 | 0% | 226,300 | 44億6685万 | -2.9% | - | 61.13 |
10/11 | 69 | 69 | 67 | 67 | -2.9% | 514,200 | 44億6685万 | -2.9% | - | 61.13 |
10/07 | 72 | 72 | 68 | 69 | -4.17% | 843,000 | 46億19万 | 0% | - | 62.96 |
10/06 | 72 | 73 | 71 | 72 | 0% | 166,400 | 48億19万 | +4.35% | - | 65.7 |
10/05 | 72 | 73 | 72 | 72 | +1.41% | 510,000 | 48億19万 | +4.35% | - | 65.7 |
10/04 | 71 | 72 | 71 | 71 | 0% | 142,300 | 47億3352万 | +4.41% | - | 64.78 |
10/03 | 70 | 74 | 70 | 71 | -1.39% | 830,800 | 47億3352万 | +4.41% | - | 64.78 |
09/30 | 71 | 72 | 70 | 72 | 0% | 558,100 | 48億19万 | +5.88% | - | 65.7 |
09/29 | 71 | 72 | 70 | 72 | +1.41% | 312,200 | 48億19万 | +5.88% | - | 65.7 |
09/28 | 71 | 71 | 70 | 71 | 0% | 200,600 | 47億3352万 | +4.41% | - | 64.78 |
09/27 | 70 | 72 | 69 | 71 | +1.43% | 183,000 | 47億3352万 | +5.97% | - | 64.78 |
09/26 | 71 | 72 | 70 | 70 | -1.41% | 123,300 | 46億6686万 | +4.48% | - | 63.87 |
09/23 | 70 | 71 | 69 | 71 | 0% | 355,400 | 47億3352万 | +5.97% | - | 64.78 |
09/21 | 68 | 71 | 66 | 71 | +4.41% | 1,503,200 | 47億3352万 | +5.97% | - | 64.78 |
09/20 | 67 | 69 | 67 | 68 | +3.03% | 449,000 | 45億3352万 | +1.49% | - | 62.05 |
09/16 | 65 | 67 | 65 | 66 | 0% | 379,500 | 44億18万 | -1.49% | - | 60.22 |
09/15 | 66 | 67 | 65 | 66 | 0% | 195,600 | 44億18万 | -1.49% | - | 60.22 |
09/14 | 66 | 67 | 66 | 66 | -1.49% | 199,200 | 44億18万 | -1.49% | - | 60.22 |
09/13 | 67 | 68 | 66 | 67 | 0% | 249,800 | 44億6685万 | 0% | - | 61.13 |
09/12 | 68 | 70 | 67 | 67 | 0% | 1,093,100 | 44億6685万 | 0% | - | 61.13 |
09/09 | 67 | 68 | 67 | 67 | -1.47% | 347,200 | 44億6685万 | 0% | - | 61.13 |
09/08 | 67 | 68 | 66 | 68 | +1.49% | 183,200 | 45億3352万 | +1.49% | - | 62.05 |
09/07 | 67 | 68 | 66 | 67 | -1.47% | 291,100 | 44億6685万 | 0% | - | 61.13 |
09/06 | 68 | 68 | 67 | 68 | +1.49% | 86,700 | 45億3352万 | -2.86% | - | 62.05 |
09/05 | 68 | 68 | 67 | 67 | 0% | 156,800 | 44億6685万 | -5.63% | - | 61.13 |
09/02 | 67 | 69 | 66 | 67 | 0% | 353,600 | 44億6685万 | -6.94% | - | 61.13 |
09/01 | 66 | 68 | 65 | 67 | +1.52% | 278,800 | 44億6685万 | -8.22% | - | 61.13 |
08/31 | 66 | 67 | 65 | 66 | 0% | 328,700 | 44億18万 | -12% | - | 60.22 |
08/30 | 66 | 66 | 65 | 66 | +1.54% | 214,200 | 44億18万 | -13.16% | - | 60.22 |
08/29 | 66 | 67 | 64 | 65 | 0% | 333,200 | 43億3351万 | -15.58% | - | 59.31 |
08/26 | 66 | 67 | 65 | 65 | -2.99% | 326,300 | 43億3351万 | -16.67% | - | 59.31 |
08/25 | 69 | 69 | 66 | 67 | -1.47% | 239,300 | 44億6685万 | -15.19% | - | 61.13 |
08/24 | 68 | 69 | 68 | 68 | +1.49% | 244,200 | 45億3352万 | -15% | - | 62.05 |
08/23 | 67 | 69 | 67 | 67 | 0% | 468,400 | 44億6685万 | -18.29% | - | 61.13 |
08/22 | 67 | 69 | 67 | 67 | +1.52% | 232,400 | 44億6685万 | -19.28% | - | 61.13 |
08/19 | 67 | 67 | 66 | 66 | 0% | 199,100 | 44億18万 | -21.43% | - | 60.22 |
08/18 | 67 | 67 | 66 | 66 | 0% | 377,900 | 44億18万 | -22.35% | - | 60.22 |
08/17 | 67 | 68 | 66 | 66 | -1.49% | 327,100 | 44億18万 | -23.26% | - | 60.22 |
08/16 | 68 | 69 | 67 | 67 | -2.9% | 210,300 | 44億6685万 | -22.99% | - | 61.13 |
08/15 | 70 | 70 | 67 | 69 | 0% | 305,000 | 46億19万 | -21.59% | - | 62.96 |
08/12 | 70 | 70 | 69 | 69 | 0% | 212,600 | 46億19万 | -22.47% | - | 62.96 |
08/10 | 68 | 71 | 68 | 69 | +2.99% | 621,200 | 46億19万 | -23.33% | - | 62.96 |
08/09 | 66 | 68 | 66 | 67 | +1.52% | 611,400 | 44億6685万 | -25.56% | - | 61.13 |
08/08 | 66 | 67 | 65 | 66 | +1.54% | 1,003,400 | 44億18万 | -27.47% | - | 60.22 |
08/05 | 67 | 68 | 65 | 65 | -9.72% | 2,878,400 | 43億3351万 | -29.35% | - | 59.31 |
08/04 | 73 | 74 | 71 | 72 | -5.26% | 2,428,200 | 48億19万 | -22.58% | - | 65.7 |
08/03 | 77 | 80 | 76 | 76 | -39.68% | 12,296,900 | 50億6687万 | -19.15% | - | 69.35 |
08/02 | 126 | 126 | 121 | 126 | +31.25% | 3,545,400 | 84億34万 | +34.04% | - | 114.97 |
08/01 | 96 | 98 | 96 | 96 | -1.03% | 58,900 | 64億26万 | +4.35% | - | 87.59 |
07/29 | 97 | 98 | 96 | 97 | -1.02% | 90,500 | 64億6693万 | +5.43% | - | 88.51 |
07/28 | 97 | 98 | 96 | 98 | +1.03% | 86,000 | 65億3360万 | +6.52% | - | 89.42 |
07/27 | 96 | 98 | 96 | 97 | +1.04% | 50,200 | 64億6693万 | +5.43% | - | 88.51 |
07/26 | 98 | 99 | 96 | 96 | -2.04% | 93,400 | 64億26万 | +4.35% | - | 87.59 |
07/25 | 97 | 99 | 95 | 98 | +3.16% | 271,600 | 65億3360万 | +6.52% | - | 89.42 |
07/22 | 93 | 95 | 93 | 95 | 0% | 49,400 | 63億3359万 | +3.26% | - | 86.68 |
07/21 | 93 | 95 | 93 | 95 | +2.15% | 63,900 | 63億3359万 | +3.26% | - | 86.68 |
07/20 | 95 | 95 | 93 | 93 | -2.11% | 91,300 | 62億25万 | 0% | - | 84.86 |
07/19 | 95 | 95 | 93 | 95 | +2.15% | 105,400 | 63億3359万 | +2.15% | - | 86.68 |
07/15 | 93 | 94 | 92 | 93 | -2.11% | 132,100 | 62億25万 | -1.06% | - | 84.86 |
07/14 | 95 | 96 | 94 | 95 | 0% | 66,100 | 63億3359万 | 0% | - | 86.68 |
07/13 | 95 | 96 | 95 | 95 | +1.06% | 116,400 | 63億3359万 | -1.04% | - | 86.68 |
07/12 | 93 | 97 | 93 | 94 | +2.17% | 177,700 | 62億6692万 | -2.08% | - | 85.77 |
07/11 | 92 | 93 | 91 | 92 | +1.1% | 123,000 | 61億3358万 | -5.15% | - | 83.94 |
07/08 | 91 | 92 | 89 | 91 | +2.25% | 243,600 | 60億6691万 | -7.14% | - | 83.03 |
07/07 | 89 | 91 | 89 | 89 | -2.2% | 179,800 | 59億3357万 | -10.1% | - | 81.21 |
07/06 | 88 | 92 | 88 | 91 | +1.11% | 185,700 | 60億6691万 | -9% | - | 83.03 |
07/05 | 90 | 92 | 90 | 90 | +1.12% | 117,600 | 60億24万 | -10.89% | - | 82.12 |
07/04 | 90 | 91 | 89 | 89 | -1.11% | 134,600 | 59億3357万 | -12.75% | - | 81.21 |
07/01 | 88 | 91 | 87 | 90 | +2.27% | 211,900 | 60億24万 | -13.46% | - | 82.12 |
06/30 | 87 | 89 | 86 | 88 | +2.33% | 179,000 | 58億6691万 | -16.19% | - | 80.29 |
06/29 | 84 | 87 | 83 | 86 | +2.38% | 300,300 | 57億3357万 | -18.87% | - | 78.47 |
06/28 | 83 | 84 | 81 | 84 | 0% | 356,700 | 56億23万 | -21.5% | - | 76.64 |
06/27 | 84 | 85 | 82 | 84 | -2.33% | 596,100 | 56億23万 | -22.94% | - | 76.64 |
06/24 | 97 | 97 | 83 | 86 | -11.34% | 799,000 | 57億3357万 | -21.82% | - | 78.47 |
06/23 | 94 | 97 | 89 | 97 | +2.11% | 594,600 | 64億6693万 | -13.39% | - | 88.51 |
06/22 | 99 | 100 | 94 | 95 | -4.04% | 364,800 | 63億3359万 | -15.93% | - | 86.68 |
06/21 | 100 | 102 | 99 | 99 | -1% | 59,200 | 66億27万 | -13.16% | - | 90.33 |
06/20 | 102 | 102 | 99 | 100 | +1.01% | 82,600 | 66億6694万 | -12.28% | - | 91.24 |
06/17 | 102 | 102 | 98 | 99 | -1% | 127,000 | 66億27万 | -13.91% | - | 90.33 |
06/16 | 103 | 103 | 99 | 100 | -3.85% | 138,700 | 66億6694万 | -13.79% | - | 91.24 |
06/15 | 107 | 108 | 104 | 104 | -1.89% | 89,800 | 69億3362万 | -10.34% | - | 94.89 |
06/14 | 110 | 111 | 106 | 106 | -4.5% | 160,700 | 70億6695万 | -9.4% | - | 96.72 |
06/13 | 115 | 115 | 110 | 111 | -4.31% | 269,600 | 74億30万 | -5.13% | - | 101.28 |
06/10 | 117 | 117 | 115 | 116 | +0.87% | 114,100 | 77億3365万 | -1.69% | - | 105.84 |
06/09 | 116 | 116 | 115 | 115 | 0% | 35,500 | 76億6698万 | -2.54% | - | 104.93 |
06/08 | 116 | 117 | 115 | 115 | -1.71% | 38,600 | 76億6698万 | -2.54% | - | 104.93 |
06/07 | 115 | 117 | 115 | 117 | +1.74% | 39,800 | 78億32万 | -1.68% | - | 106.76 |
06/06 | 115 | 116 | 115 | 115 | -0.86% | 41,400 | 76億6698万 | -4.17% | - | 104.93 |
06/03 | 115 | 116 | 115 | 116 | +0.87% | 63,900 | 77億3365万 | -3.33% | - | 105.84 |
06/02 | 116 | 117 | 115 | 115 | -1.71% | 64,100 | 76億6698万 | -4.96% | - | 104.93 |
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 12月期 | 750 2/6 2/5 | 342 10/28 | 342,300 7/16 | - | - | +20.09% 12/30 | -22.98% 7/15 |
2009年 12月期 | 549 1/27 | 250 12/14 | 1,079,400 7/6 | - | - | +13.2% 1/19 | -23.54% 7/14 |
2010年 12月期 | 426 12/30 | 262 1/6 | 987,600 1/19 | 270億1521万 | - | +27.65% 2/7 | -16.42% 5/26 |
2011年 12月期 | 606 3/4 | 324 3/15 | 1,769,000 12/13 | 384億3009万 | 205億4678万 | +25.46% 2/8 | -38.67% 3/15 |
2012年 12月期 | 476 4/20 | 305 11/14 9/6 | 1,420,200 2/21 | 301億8601万 | 193億4188万 | +11.14% 3/29 | -14.2% 7/25 |
2013年 12月期 | 477 12/4 | 301 6/27 | 6,128,700 12/4 | 302億4943万 | 190億8821万 | +29.18% 12/4 | -8.79% 6/7 |
2014年 12月期 | 449 1/31 | 314 10/17 | 608,800 1/31 | 299億3457万 | 209億3420万 | +8.87% 4/4 | -9.95% 10/17 |
2015年 12月期 | 343 1/5 | 170 12/25 | 9,373,200 9/30 | 228億6761万 | 113億3380万 | +12.74% 10/6 | -18.92% 8/25 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 46%(1.46倍)
- 1990/12/27 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/26 vs 1990/12/27
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/26
- 115%(2.15倍)
- 1993/12/30 vs 1992/12/30
- 116%(2.16倍)
- 1994/12/30 vs 1993/12/30
- 3%(1.03倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -67%(0.33倍)
- 1997/12/30 vs 1996/12/30
- -72%(0.28倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/30
- 36%(1.36倍)
- 2000/12/29 vs 1999/12/30
- -19%(0.81倍)
- 2001/12/28 vs 2000/12/29
- 63%(1.63倍)
- 2002/12/30 vs 2001/12/28
- 420%(5.2倍)
- 2003/12/30 vs 2002/12/30
- 60%(1.6倍)
- 2004/12/30 vs 2003/12/30
- -22%(0.78倍)
- 2005/12/30 vs 2004/12/30
- 41%(1.41倍)
- 2006/12/29 vs 2005/12/30
- -62%(0.38倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- -44%(0.56倍)
- 2010/12/30 vs 2009/12/30
- 51%(1.51倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- -16%(0.84倍)
- 2015/12/30 vs 2014/12/30
- -47%(0.53倍)