株価チャート
株価
9/27
- 前日 (9/26)
- 220
- 始値
- 219
- 高値
- 219
- 安値
- 207
- 終値 -1.36%
- 217
- 出来高 +94.82%
- 3,760,000
乖離率
- 株価（5日）
移動平均値 - -0.91%
219 - 株価（25日）
移動平均値 - +1.88%
213 - 出来高（5日）
移動平均値 - +12.87%
3,331,400
2016/05/02～2016/09/27
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 | ||||||||||
| 09/27 | 219 | 219 | 207 | 217 | -1.36% | 3,760,000 | 1692億4220万 | +1.88% | 10.13 | 0.35 |
| 09/26 | 224 | 229 | 220 | 220 | -2.65% | 1,930,000 | 1715億8196万 | +3.29% | 10.27 | 0.35 |
| 09/23 | 221 | 227 | 218 | 226 | +0.89% | 2,724,000 | 1762億6146万 | +6.6% | 10.55 | 0.36 |
| 09/21 | 208 | 226 | 200 | 224 | +8.74% | 4,392,000 | 1747億163万 | +6.16% | 10.46 | 0.36 |
| 09/20 | 208 | 213 | 204 | 206 | -0.48% | 3,851,000 | 1606億6310万 | -1.9% | 9.62 | 0.33 |
| 09/16 | 208 | 211 | 204 | 207 | +1.97% | 4,608,000 | 1614億4302万 | -1.43% | 9.66 | 0.33 |
| 09/15 | 204 | 206 | 200 | 203 | -2.4% | 3,608,000 | 1583億2335万 | -3.33% | 9.48 | 0.32 |
| 09/14 | 208 | 211 | 204 | 208 | -3.26% | 2,631,000 | 1622億2294万 | -0.95% | 9.71 | 0.33 |
| 09/13 | 218 | 219 | 211 | 215 | -0.46% | 2,283,000 | 1676億8237万 | +2.38% | 10.04 | 0.34 |
| 09/12 | 220 | 222 | 213 | 216 | -2.26% | 1,727,000 | 1684億6228万 | +2.86% | 10.08 | 0.34 |
| 09/09 | 217 | 224 | 217 | 221 | +1.38% | 2,148,000 | 1723億6187万 | +5.74% | 10.32 | 0.35 |
| 09/08 | 218 | 222 | 216 | 218 | 0% | 2,755,000 | 1700億2212万 | +4.31% | 10.18 | 0.35 |
| 09/07 | 220 | 220 | 210 | 218 | -2.24% | 3,802,000 | 1700億2212万 | +4.81% | 10.18 | 0.35 |
| 09/06 | 225 | 228 | 222 | 223 | +0.45% | 2,344,000 | 1739億2171万 | +7.73% | 10.41 | 0.36 |
| 09/05 | 225 | 227 | 221 | 222 | -0.45% | 1,943,000 | 1731億4179万 | +7.77% | 10.36 | 0.35 |
| 09/02 | 223 | 224 | 216 | 223 | -0.45% | 2,667,000 | 1739億2171万 | +8.25% | 10.41 | 0.36 |
| 09/01 | 215 | 225 | 214 | 224 | +4.19% | 3,312,000 | 1747億163万 | +9.8% | 10.46 | 0.36 |
| 08/31 | 215 | 216 | 212 | 215 | +0.94% | 3,141,000 | 1676億8237万 | +5.91% | 10.04 | 0.34 |
| 08/30 | 204 | 215 | 201 | 213 | +4.41% | 6,789,000 | 1661億2253万 | +5.45% | 9.94 | 0.34 |
| 08/29 | 202 | 205 | 200 | 204 | +3.55% | 1,593,000 | 1591億327万 | +1.49% | 9.52 | 0.33 |
| 08/26 | 198 | 198 | 195 | 197 | -1.01% | 1,795,000 | 1536億4384万 | -1.99% | 9.2 | 0.31 |
| 08/25 | 198 | 199 | 194 | 199 | 0% | 2,081,000 | 1552億368万 | -1% | 9.29 | 0.32 |
| 08/24 | 200 | 202 | 198 | 199 | -0.5% | 1,717,000 | 1552億368万 | -0.5% | 9.29 | 0.32 |
| 08/23 | 206 | 208 | 199 | 200 | -3.38% | 1,666,000 | 1559億8360万 | 0% | 9.34 | 0.32 |
| 08/22 | 208 | 208 | 203 | 207 | -0.48% | 1,774,000 | 1614億4302万 | +3.5% | 9.66 | 0.33 |
| 08/19 | 207 | 210 | 205 | 208 | +1.46% | 2,061,000 | 1622億2294万 | +4.52% | 9.71 | 0.33 |
| 08/18 | 207 | 214 | 203 | 205 | -2.38% | 3,320,000 | 1598億8319万 | +3.02% | 9.57 | 0.33 |
| 08/17 | 194 | 210 | 194 | 210 | +7.14% | 2,635,000 | 1637億8278万 | +6.06% | 9.8 | 0.33 |
| 08/16 | 202 | 202 | 195 | 196 | -1.51% | 2,063,000 | 1528億6392万 | -0.51% | 9.15 | 0.31 |
| 08/15 | 200 | 204 | 198 | 199 | -0.5% | 2,051,000 | 1552億368万 | +2.05% | 9.29 | 0.32 |
| 08/12 | 206 | 207 | 197 | 200 | -2.44% | 2,853,000 | 1559億8360万 | +3.09% | 9.34 | 0.32 |
| 08/10 | 210 | 210 | 202 | 205 | -4.65% | 3,136,000 | 1598億8319万 | +6.22% | 9.57 | 0.33 |
| 08/09 | 213 | 217 | 212 | 215 | +1.42% | 2,386,000 | 1676億8237万 | +11.98% | 10.04 | 0.34 |
| 08/08 | 206 | 214 | 201 | 212 | +3.92% | 3,214,000 | 1653億4261万 | +10.99% | 9.9 | 0.34 |
| 08/05 | 205 | 207 | 202 | 204 | +0.99% | 2,217,000 | 1591億327万 | +7.37% | 9.52 | 0.33 |
| 08/04 | 194 | 203 | 192 | 202 | +5.21% | 2,625,000 | 1575億4343万 | +6.88% | 9.43 | 0.32 |
| 08/03 | 196 | 196 | 192 | 192 | -4.95% | 2,974,000 | 1497億4425万 | +2.13% | 8.96 | 0.31 |
| 08/02 | 204 | 207 | 201 | 202 | -2.88% | 2,755,000 | 1575億4343万 | +8.02% | 9.43 | 0.32 |
| 08/01 | 198 | 209 | 194 | 208 | +3.48% | 4,051,000 | 1622億2294万 | +11.83% | 9.71 | 0.33 |
| 07/29 | 187 | 203 | 184 | 201 | +8.06% | 4,819,000 | 1567億6351万 | +8.65% | 9.38 | 0.32 |
| 07/28 | 190 | 190 | 184 | 186 | -2.62% | 1,371,000 | 1450億6474万 | +0.54% | 8.68 | 0.3 |
| 07/27 | 191 | 192 | 185 | 191 | +1.06% | 3,002,000 | 1489億6433万 | +3.24% | 8.92 | 0.3 |
| 07/26 | 189 | 192 | 187 | 189 | -1.56% | 1,810,000 | 1474億450万 | +2.16% | 8.82 | 0.3 |
| 07/25 | 194 | 198 | 190 | 192 | -1.54% | 1,817,000 | 1497億4425万 | +3.23% | 8.96 | 0.31 |
| 07/22 | 193 | 196 | 192 | 195 | -1.02% | 1,410,000 | 1520億8401万 | +4.84% | 9.1 | 0.31 |
| 07/21 | 198 | 202 | 193 | 197 | +1.55% | 2,927,000 | 1536億4384万 | +6.49% | 9.2 | 0.31 |
| 07/20 | 195 | 195 | 189 | 194 | -0.51% | 2,103,000 | 1513億409万 | +4.86% | 9.06 | 0.31 |
| 07/19 | 199 | 200 | 193 | 195 | -1.02% | 2,224,000 | 1520億8401万 | +5.41% | 9.1 | 0.31 |
| 07/15 | 192 | 202 | 192 | 197 | +3.68% | 2,940,000 | 1536億4384万 | +6.49% | 9.2 | 0.31 |
| 07/14 | 189 | 191 | 186 | 190 | -0.52% | 2,302,000 | 1481億8442万 | +2.15% | 8.87 | 0.3 |
| 07/13 | 191 | 194 | 188 | 191 | +3.8% | 2,670,000 | 1489億6433万 | +2.14% | 8.92 | 0.3 |
| 07/12 | 180 | 189 | 179 | 184 | +4.55% | 3,955,000 | 1435億491万 | -1.6% | 8.59 | 0.29 |
| 07/11 | 171 | 179 | 170 | 176 | +5.39% | 2,691,000 | 1372億6556万 | -6.38% | 8.22 | 0.28 |
| 07/08 | 171 | 172 | 166 | 167 | -2.91% | 3,430,000 | 1302億4630万 | -12.11% | 7.8 | 0.27 |
| 07/07 | 172 | 176 | 170 | 172 | -0.58% | 2,403,000 | 1341億4589万 | -9.95% | 8.03 | 0.27 |
| 07/06 | 175 | 176 | 172 | 173 | -3.35% | 2,334,000 | 1349億2581万 | -10.36% | 8.08 | 0.28 |
| 07/05 | 180 | 181 | 176 | 179 | -0.56% | 2,238,000 | 1396億532万 | -7.73% | 8.36 | 0.29 |
| 07/04 | 181 | 183 | 179 | 180 | -1.1% | 1,908,000 | 1403億8524万 | -7.69% | 8.4 | 0.29 |
| 07/01 | 182 | 184 | 179 | 182 | +1.68% | 1,418,000 | 1419億4507万 | -7.14% | 8.5 | 0.29 |
| 06/30 | 182 | 184 | 178 | 179 | -1.1% | 2,786,000 | 1426億1512万 | -9.14% | 8.54 | 0.3 |
| 06/29 | 179 | 181 | 176 | 181 | +2.26% | 1,345,000 | 1442億859万 | -8.59% | 8.63 | 0.3 |
| 06/28 | 176 | 180 | 171 | 177 | -0.56% | 2,063,000 | 1410億2166万 | -11.06% | 8.44 | 0.3 |
| 06/27 | 180 | 184 | 175 | 178 | +0.56% | 2,003,000 | 1418億1839万 | -11% | 8.49 | 0.3 |
| 06/24 | 195 | 197 | 176 | 177 | -9.23% | 2,991,000 | 1410億2166万 | -11.94% | 8.44 | 0.3 |
| 06/23 | 192 | 197 | 191 | 195 | +1.04% | 2,131,000 | 1553億6284万 | -3.47% | 9.3 | 0.33 |
| 06/22 | 197 | 197 | 192 | 193 | -2.53% | 2,153,000 | 1537億6938万 | -4.46% | 9.21 | 0.32 |
| 06/21 | 194 | 198 | 191 | 198 | 0% | 2,062,000 | 1577億5304万 | -1.98% | 9.45 | 0.33 |
| 06/20 | 195 | 199 | 194 | 198 | +3.13% | 1,655,000 | 1577億5304万 | -1.98% | 9.45 | 0.33 |
| 06/17 | 193 | 193 | 190 | 192 | +1.59% | 2,625,000 | 1529億7264万 | -4.48% | 9.16 | 0.32 |
| 06/16 | 194 | 195 | 187 | 189 | -3.57% | 2,589,000 | 1505億8245万 | -5.97% | 9.02 | 0.32 |
| 06/15 | 194 | 200 | 192 | 196 | +1.03% | 3,071,000 | 1561億5958万 | -2.97% | 9.35 | 0.33 |
| 06/14 | 198 | 198 | 192 | 194 | -2.02% | 2,175,000 | 1545億6611万 | -3.96% | 9.25 | 0.33 |
| 06/13 | 204 | 204 | 198 | 198 | -4.35% | 1,946,000 | 1577億5304万 | -1.98% | 9.45 | 0.33 |
| 06/10 | 215 | 215 | 203 | 207 | -2.36% | 3,228,000 | 1649億2363万 | +2.99% | 9.87 | 0.35 |
| 06/09 | 211 | 214 | 210 | 212 | +1.44% | 3,412,000 | 1689億730万 | +5.47% | 10.11 | 0.36 |
| 06/08 | 209 | 211 | 206 | 209 | +0.97% | 1,766,000 | 1665億1710万 | +4.5% | 9.97 | 0.35 |
| 06/07 | 207 | 209 | 205 | 207 | -0.48% | 2,260,000 | 1649億2363万 | +4.02% | 9.87 | 0.35 |
| 06/06 | 208 | 209 | 206 | 208 | -1.89% | 2,326,000 | 1657億2037万 | +4% | 9.92 | 0.35 |
| 06/03 | 204 | 212 | 204 | 212 | +4.43% | 2,808,000 | 1689億730万 | +6% | 10.11 | 0.36 |
| 06/02 | 207 | 208 | 202 | 203 | -2.4% | 3,087,000 | 1617億3670万 | +1.5% | 9.68 | 0.34 |
| 06/01 | 208 | 213 | 205 | 208 | -0.95% | 1,613,000 | 1657億2037万 | +3.48% | 9.92 | 0.35 |
| 05/31 | 206 | 210 | 204 | 210 | +2.94% | 2,125,000 | 1673億1383万 | +5% | 10.02 | 0.35 |
| 05/30 | 206 | 206 | 202 | 204 | 0% | 1,136,000 | 1625億3344万 | +2% | 9.73 | 0.34 |
| 05/27 | 204 | 204 | 201 | 204 | +0.99% | 1,020,000 | 1625億3344万 | +2% | 9.73 | 0.34 |
| 05/26 | 204 | 205 | 201 | 202 | 0% | 1,591,000 | 1609億3997万 | +1.51% | 9.64 | 0.34 |
| 05/25 | 203 | 204 | 200 | 202 | +1.51% | 712,000 | 1609億3997万 | +1.51% | 9.64 | 0.34 |
| 05/24 | 200 | 203 | 199 | 199 | -1.49% | 1,103,000 | 1585億4977万 | -0.5% | 9.49 | 0.33 |
| 05/23 | 201 | 203 | 195 | 202 | 0% | 1,480,000 | 1609億3997万 | +1% | 9.64 | 0.34 |
| 05/20 | 197 | 202 | 197 | 202 | +3.06% | 1,920,000 | 1609億3997万 | +1.51% | 9.64 | 0.34 |
| 05/19 | 199 | 202 | 194 | 196 | -0.51% | 2,540,000 | 1561億5958万 | -1.51% | 9.35 | 0.33 |
| 05/18 | 192 | 198 | 191 | 197 | +3.14% | 3,155,000 | 1569億5631万 | -0.51% | 9.4 | 0.33 |
| 05/17 | 194 | 194 | 188 | 191 | +0.53% | 2,182,000 | 1521億7591万 | -3.54% | 9.11 | 0.32 |
| 05/16 | 189 | 193 | 189 | 190 | +0.53% | 1,886,000 | 1513億7918万 | -4.04% | 9.06 | 0.32 |
| 05/13 | 197 | 198 | 189 | 189 | -4.06% | 2,750,000 | 1505億8245万 | -4.06% | 9.02 | 0.32 |
| 05/12 | 194 | 198 | 193 | 197 | 0% | 1,964,000 | 1569億5631万 | -0.51% | 9.4 | 0.33 |
| 05/11 | 195 | 202 | 195 | 197 | +1.55% | 3,165,000 | 1569億5631万 | -0.51% | 9.4 | 0.33 |
| 05/10 | 191 | 196 | 186 | 194 | +2.11% | 2,278,000 | 1545億6611万 | -2.02% | 9.25 | 0.33 |
| 05/09 | 188 | 192 | 187 | 190 | 0% | 1,619,000 | 1513億7918万 | -4.04% | 9.06 | 0.32 |
| 05/06 | 190 | 193 | 188 | 190 | +0.53% | 2,707,000 | 1513億7918万 | -4.04% | 9.06 | 0.32 |
| 05/02 | 188 | 193 | 187 | 189 | -5.5% | 3,320,000 | 1505億8245万 | -5.03% | 9.02 | 0.32 |
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 | |
| 2007年 3月期 | 666 4/3 | 440 7/18 | 9,366,000 5/26 | - | - | +16.04% 8/23 | -14.29% 5/25 |
| 2008年 3月期 | 556 5/7 | 236 3/17 | 13,210,000 8/13 | - | - | +18.7% 5/7 | -18.32% 8/17 |
| 2009年 3月期 | 369 5/16 | 157 10/28 | 5,376,000 6/3 | - | - | +19.51% 12/30 | -27.52% 10/27 |
| 2010年 3月期 | 280 3/31 | 181 4/27 4/24 | 3,371,000 6/12 | 2230億8496万 | - | +15.03% 6/12 | -10.28% 9/18 |
| 2011年 3月期 | 286 2/18 | 173 3/15 | 4,033,000 5/26 | 2278億6535万 | 1378億3463万 | +7.86% 12/13 | -22.48% 3/15 |
| 2012年 3月期 | 254 7/11 | 201 8/9 | 4,765,000 2/29 | 2023億6992万 | 1601億4313万 | +8.95% 9/29 | -10.45% 8/9 |
| 2013年 3月期 | 302 3/21 | 162 9/6 9/5 他2件 | 4,780,000 3/15 | 2406億1306万 | 1290億7058万 | +15.76% 3/21 | -13.66% 5/18 |
| 2014年 3月期 | 332 5/7 | 219 3/27 3/24 他3件 | 5,151,000 4/5 | 2645億1502万 | 1744億8442万 | +14.03% 7/5 | -20.39% 5/30 |
| 2015年 3月期 | 402 2/23 | 209 5/22 5/21 | 47,514,000 5/30 | 3202億8648万 | 1665億1710万 | +18.3% 11/11 | -11.01% 10/17 |
| 2016年 3月期 | 399 4/23 | 180 2/12 | 12,657,000 2/2 | 3178億9628万 | 1434億1185万 | +8.92% 7/16 | -29.12% 2/12 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 30%（1.3倍）
- 1985/12/27 vs 1984/12/28
- 44%（1.44倍）
- 1986/12/27 vs 1985/12/27
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- 24%（1.24倍）
- 1988/12/28 vs 1987/12/28
- 35%（1.35倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- -47%（0.53倍）
- 2004/12/30 vs 2003/12/30
- 108%（2.08倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）