株価チャート
株価
12/27
- 前日 (12/26)
- 557
- 始値
- 567
- 高値
- 567
- 安値
- 558
- 終値 +1.44%
- 565
- 出来高 -14.61%
- 7,600
乖離率
- 株価(5日)
移動平均値 - +0.36%
563 - 株価(25日)
移動平均値 - +0.89%
560 - 出来高(5日)
移動平均値 - -0.52%
7,640
2016/07/29~2016/12/27
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 | ||||||||||
12/27 | 567 | 567 | 558 | 565 | +1.44% | 7,600 | 24億644万 | +0.89% | 8.26 | 0.68 |
12/26 | 575 | 575 | 557 | 557 | -0.54% | 8,900 | 23億7237万 | -0.54% | 8.15 | 0.67 |
12/22 | 558 | 561 | 557 | 560 | -0.18% | 3,400 | 23億8515万 | 0% | 8.19 | 0.67 |
12/21 | 573 | 573 | 556 | 561 | -1.58% | 14,400 | 23億8941万 | +0.18% | 8.2 | 0.67 |
12/20 | 566 | 570 | 566 | 570 | +0.35% | 3,900 | 24億2774万 | +1.79% | 8.34 | 0.68 |
12/19 | 571 | 571 | 565 | 568 | -0.18% | 2,400 | 24億1922万 | +1.61% | 8.31 | 0.68 |
12/16 | 557 | 585 | 557 | 569 | +1.61% | 14,800 | 24億2348万 | +1.79% | 8.32 | 0.68 |
12/15 | 556 | 573 | 556 | 560 | -1.06% | 4,300 | 23億8515万 | +0.54% | 8.19 | 0.67 |
12/14 | 569 | 569 | 566 | 566 | 0% | 3,900 | 24億1070万 | +1.8% | 8.28 | 0.68 |
12/13 | 572 | 572 | 563 | 566 | -0.18% | 5,500 | 24億1070万 | +2.17% | 8.28 | 0.68 |
12/12 | 571 | 571 | 567 | 567 | +1.07% | 4,800 | 24億1496万 | +2.53% | 8.29 | 0.68 |
12/09 | 555 | 561 | 555 | 561 | +1.26% | 3,200 | 23億8941万 | +1.63% | 8.2 | 0.67 |
12/08 | 552 | 556 | 552 | 554 | +0.54% | 1,500 | 23億5959万 | +0.54% | 8.1 | 0.66 |
12/07 | 554 | 564 | 544 | 551 | -0.9% | 27,800 | 23億4681万 | 0% | 8.06 | 0.66 |
12/06 | 553 | 556 | 553 | 556 | -0.18% | 300 | 23億6811万 | +1.09% | 8.13 | 0.67 |
12/05 | 556 | 557 | 552 | 557 | +0.36% | 5,100 | 23億7237万 | +1.27% | 8.15 | 0.67 |
12/02 | 552 | 559 | 552 | 555 | -1.25% | 9,800 | 23億6385万 | +1.09% | 8.12 | 0.67 |
12/01 | 554 | 562 | 554 | 562 | +0.18% | 4,500 | 23億9367万 | +2.55% | 8.22 | 0.67 |
11/30 | 559 | 564 | 558 | 561 | +0.18% | 4,700 | 23億8941万 | +2.56% | 8.2 | 0.67 |
11/29 | 556 | 560 | 553 | 560 | +1.08% | 6,900 | 23億8515万 | +2.75% | 8.19 | 0.67 |
11/28 | 557 | 557 | 550 | 554 | +0.54% | 5,000 | 23億5959万 | +1.84% | 8.1 | 0.66 |
11/25 | 554 | 554 | 551 | 551 | -0.36% | 2,000 | 23億4681万 | +1.47% | 8.06 | 0.66 |
11/24 | 553 | 553 | 546 | 553 | +0.36% | 8,500 | 23億5533万 | +2.22% | 8.09 | 0.66 |
11/22 | 554 | 559 | 547 | 551 | -2.3% | 21,100 | 23億4681万 | +2.04% | 8.06 | 0.66 |
11/21 | 567 | 568 | 554 | 564 | -1.23% | 13,400 | 24億218万 | +4.64% | 8.25 | 0.68 |
11/18 | 561 | 595 | 557 | 571 | +2.33% | 43,300 | 24億3200万 | +6.33% | 8.35 | 0.68 |
11/17 | 555 | 558 | 555 | 558 | +0.18% | 3,700 | 23億7663万 | +4.3% | 8.16 | 0.67 |
11/16 | 555 | 557 | 553 | 557 | 0% | 4,500 | 23億7237万 | +4.5% | 8.15 | 0.67 |
11/15 | 551 | 558 | 549 | 557 | +0.72% | 14,100 | 23億7237万 | +4.7% | 8.15 | 0.67 |
11/14 | 550 | 554 | 542 | 553 | +0.55% | 5,600 | 23億5533万 | +4.34% | 8.09 | 0.66 |
11/11 | 542 | 550 | 540 | 550 | +2.23% | 9,400 | 23億4256万 | +3.97% | 8.04 | 0.66 |
11/10 | 529 | 539 | 529 | 538 | +3.86% | 2,600 | 22億9144万 | +1.89% | 7.87 | 0.64 |
11/09 | 535 | 538 | 518 | 518 | -3% | 8,900 | 22億626万 | -1.71% | 7.58 | 0.62 |
11/08 | 539 | 549 | 532 | 534 | -0.19% | 17,400 | 22億7441万 | +1.33% | 7.81 | 0.64 |
11/07 | 536 | 536 | 531 | 535 | -0.37% | 3,600 | 22億7867万 | +1.52% | 7.82 | 0.64 |
11/04 | 538 | 538 | 537 | 537 | -0.74% | 1,300 | 22億8719万 | +2.09% | 7.85 | 0.64 |
11/02 | 541 | 545 | 539 | 541 | -0.37% | 4,300 | 23億422万 | +3.05% | 7.91 | 0.65 |
11/01 | 540 | 544 | 540 | 543 | +0.18% | 2,300 | 23億1274万 | +3.63% | 7.94 | 0.65 |
10/31 | 541 | 543 | 541 | 542 | +1.12% | 2,300 | 23億848万 | +3.63% | 7.93 | 0.65 |
10/28 | 536 | 536 | 536 | 536 | 0% | 2,500 | 22億8293万 | +2.88% | 7.84 | 0.64 |
10/27 | 541 | 541 | 536 | 536 | 0% | 2,400 | 22億8293万 | +3.08% | 7.84 | 0.64 |
10/26 | 532 | 536 | 532 | 536 | +0.37% | 3,200 | 22億8293万 | +3.28% | 7.84 | 0.64 |
10/25 | 530 | 534 | 530 | 534 | +1.71% | 3,000 | 22億7441万 | +3.29% | 7.81 | 0.64 |
10/24 | 525 | 525 | 524 | 525 | -0.76% | 4,000 | 22億3608万 | +1.74% | 7.68 | 0.63 |
10/21 | 520 | 529 | 517 | 529 | +1.73% | 5,700 | 22億5311万 | +2.72% | 7.74 | 0.63 |
10/20 | 521 | 522 | 518 | 520 | +0.19% | 6,000 | 22億1478万 | +1.17% | 7.6 | 0.62 |
10/19 | 517 | 520 | 517 | 519 | +0.39% | 2,500 | 22億1052万 | +1.17% | 7.59 | 0.62 |
10/18 | 517 | 517 | 512 | 517 | 0% | 9,200 | 22億200万 | +0.78% | 7.56 | 0.62 |
10/17 | 517 | 520 | 517 | 517 | -0.58% | 3,400 | 22億200万 | +0.98% | 7.56 | 0.62 |
10/14 | 520 | 520 | 519 | 520 | -0.19% | 2,100 | 22億1478万 | +1.76% | 7.6 | 0.62 |
10/13 | 517 | 521 | 517 | 521 | +0.19% | 1,400 | 22億1904万 | +2.16% | 7.62 | 0.62 |
10/12 | 525 | 525 | 520 | 520 | -0.19% | 1,900 | 22億1478万 | +2.16% | 7.6 | 0.62 |
10/11 | 522 | 522 | 521 | 521 | +0.77% | 2,700 | 22億1904万 | +2.36% | 7.62 | 0.62 |
10/07 | 519 | 522 | 517 | 517 | -0.39% | 6,000 | 22億200万 | +1.77% | 7.56 | 0.62 |
10/06 | 517 | 519 | 516 | 519 | +0.39% | 5,600 | 22億1052万 | +2.37% | 7.59 | 0.62 |
10/05 | 525 | 525 | 517 | 517 | -1.34% | 5,900 | 22億200万 | +2.38% | 7.56 | 0.62 |
10/04 | 523 | 524 | 519 | 524 | +0.19% | 300 | 22億3182万 | +3.97% | 7.66 | 0.63 |
10/03 | 523 | 523 | 515 | 523 | +0.97% | 3,600 | 22億2756万 | +4.18% | 7.65 | 0.63 |
09/30 | 526 | 526 | 516 | 518 | +0.39% | 13,900 | 22億626万 | +3.6% | 7.58 | 0.62 |
09/29 | 519 | 519 | 516 | 516 | +0.19% | 1,800 | 21億9774万 | +3.61% | 7.55 | 0.62 |
09/28 | 515 | 515 | 515 | 515 | +0.98% | 300 | 21億9348万 | +3.62% | 7.53 | 0.62 |
09/27 | 519 | 519 | 510 | 510 | -0.39% | 4,800 | 21億7219万 | +2.82% | 7.46 | 0.61 |
09/26 | 512 | 514 | 512 | 512 | 0% | 3,700 | 21億8071万 | +3.43% | 7.49 | 0.61 |
09/23 | 506 | 512 | 506 | 512 | +1.79% | 2,900 | 21億8071万 | +3.43% | 7.49 | 0.61 |
09/21 | 502 | 503 | 502 | 503 | +0.2% | 600 | 21億4237万 | +1.62% | 7.36 | 0.6 |
09/20 | 502 | 503 | 502 | 502 | -0.4% | 4,800 | 21億3811万 | +1.41% | 7.34 | 0.6 |
09/16 | 501 | 504 | 501 | 504 | -0.2% | 1,400 | 21億4663万 | +1.61% | 7.37 | 0.6 |
09/15 | 499 | 505 | 499 | 505 | +0.6% | 900 | 21億5089万 | +1.81% | 7.39 | 0.61 |
09/14 | 499 | 502 | 498 | 502 | +0.6% | 1,100 | 21億3811万 | +1.21% | 7.34 | 0.6 |
09/13 | 500 | 500 | 498 | 499 | -0.2% | 2,400 | 21億2534万 | +0.4% | 7.3 | 0.6 |
09/12 | 495 | 503 | 495 | 500 | -0.99% | 3,000 | 21億2960万 | +0.2% | 7.31 | 0.6 |
09/09 | 500 | 507 | 500 | 505 | +1% | 1,300 | 21億5089万 | +1% | 7.39 | 0.61 |
09/07 | 500 | 500 | 500 | 500 | +0.4% | 600 | 21億2960万 | -0.2% | 7.31 | 0.6 |
09/06 | 496 | 498 | 495 | 498 | 0% | 2,400 | 21億2108万 | -0.6% | 7.28 | 0.6 |
09/05 | 494 | 498 | 494 | 498 | +0.81% | 2,800 | 21億2108万 | -0.8% | 7.28 | 0.6 |
09/02 | 487 | 494 | 487 | 494 | -1% | 2,400 | 21億404万 | -1.98% | 7.22 | 0.59 |
09/01 | 494 | 499 | 494 | 499 | 0% | 1,800 | 21億2534万 | -1.19% | 7.3 | 0.6 |
08/31 | 499 | 499 | 499 | 499 | +1.84% | 1,200 | 21億2534万 | -1.58% | 7.3 | 0.6 |
08/30 | 485 | 496 | 485 | 490 | +0.62% | 1,400 | 20億8700万 | -3.54% | 7.17 | 0.59 |
08/29 | 496 | 496 | 487 | 487 | +0.62% | 5,000 | 20億7423万 | -4.51% | 7.12 | 0.58 |
08/26 | 477 | 484 | 475 | 484 | +1.47% | 4,300 | 20億6145万 | -5.28% | 7.08 | 0.58 |
08/25 | 479 | 479 | 477 | 477 | +0.21% | 300 | 20億3163万 | -7.02% | 6.98 | 0.57 |
08/24 | 477 | 477 | 475 | 476 | +0.21% | 3,500 | 20億2737万 | -7.57% | 6.96 | 0.57 |
08/23 | 482 | 482 | 475 | 475 | -1.04% | 4,900 | 20億2312万 | -8.12% | 6.95 | 0.57 |
08/22 | 480 | 485 | 480 | 480 | -1.64% | 4,500 | 20億4441万 | -7.69% | 7.02 | 0.58 |
08/19 | 490 | 492 | 488 | 488 | -1.61% | 6,400 | 20億7848万 | -6.51% | 7.14 | 0.59 |
08/18 | 505 | 506 | 496 | 496 | -2.36% | 8,400 | 21億1256万 | -5.34% | 7.25 | 0.59 |
08/17 | 508 | 510 | 508 | 508 | -0.2% | 2,700 | 21億6367万 | -3.42% | 7.43 | 0.61 |
08/16 | 510 | 510 | 508 | 509 | -0.2% | 1,700 | 21億6793万 | -3.6% | 7.44 | 0.61 |
08/15 | 511 | 516 | 510 | 510 | -0.78% | 900 | 21億7219万 | -3.59% | 7.46 | 0.61 |
08/12 | 516 | 516 | 509 | 514 | +0.98% | 4,300 | 21億8922万 | -3.02% | 7.52 | 0.62 |
08/10 | 511 | 513 | 509 | 509 | -0.59% | 2,900 | 21億6793万 | -4.14% | 7.44 | 0.61 |
08/09 | 509 | 519 | 509 | 512 | -3.21% | 13,600 | 21億8071万 | -3.94% | 7.49 | 0.61 |
08/08 | 521 | 530 | 521 | 529 | +0.38% | 3,100 | 22億5311万 | -0.94% | 7.74 | 0.63 |
08/05 | 524 | 527 | 518 | 527 | -0.19% | 3,200 | 22億4459万 | -1.5% | 7.71 | 0.63 |
08/04 | 534 | 535 | 528 | 528 | +0.38% | 2,200 | 22億4885万 | -1.49% | 7.72 | 0.63 |
08/03 | 513 | 526 | 513 | 526 | +2.53% | 3,500 | 22億4033万 | -2.05% | 7.69 | 0.63 |
08/02 | 525 | 528 | 513 | 513 | -3.57% | 12,200 | 21億8496万 | -4.47% | 7.5 | 0.61 |
08/01 | 536 | 536 | 532 | 532 | 0% | 4,000 | 22億6589万 | -1.66% | 7.78 | 0.64 |
07/29 | 538 | 538 | 530 | 532 | +0.19% | 2,000 | 22億6589万 | -2.03% | 7.78 | 0.64 |
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 6月期 | 384 6/24 | 281 1/22 | 30,000 10/4 | - | - | +9.95% 10/4 | -10.17% 1/22 |
2009年 6月期 | 344 10/3 | 200 10/10 10/8 | 21,000 10/3 | - | - | +13.83% 5/27 | -29.52% 10/8 |
2010年 6月期 | 350 4/27 | 251 2/19 12/16 | 28,000 4/27 | - | - | +14.64% 4/2 | -12.61% 6/28 |
2011年 6月期 | 294 4/19 | 225 3/17 3/16 | 23,000 6/27 | 12億5220万 | 9億5832万 | +8% 4/21 | -15.31% 3/16 |
2012年 6月期 | 299 6/26 4/3 | 238 11/22 | 25,000 6/26 | 12億7350万 | 10億1368万 | +8.29% 4/3 | -8.39% 7/23 |
2013年 6月期 | 458 4/25 | 240 8/3 | 105,000 4/25 | 19億5071万 | 10億2220万 | +24.94% 4/25 | -15.56% 6/27 |
2014年 6月期 | 473 6/25 | 299 9/3 | 81,600 6/26 | 20億1460万 | 12億7350万 | +12.12% 1/22 | -3.5% 9/3 |
2015年 6月期 | 666 6/25 | 415 8/8 8/6 | 149,200 6/26 | 28億3662万 | 17億6756万 | +11.99% 4/6 | -13.25% 7/10 |
2016年 6月期 | 672 10/20 | 421 2/15 2/12 | 462,900 10/20 | 28億6218万 | 17億9312万 | +24.21% 4/18 | -11.62% 2/12 |
年間値上がり率
- 1996/12/25 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/19 vs 1996/12/25
- -54%(0.46倍)
- 1998/12/28 vs 1997/12/19
- -38%(0.62倍)
- 1999/12/27 vs 1998/12/28
- 13%(1.13倍)
- 2000/12/27 vs 1999/12/27
- -41%(0.59倍)
- 2001/12/27 vs 2000/12/27
- 1%(1.01倍)
- 2002/12/27 vs 2001/12/27
- 32%(1.32倍)
- 2003/12/29 vs 2002/12/27
- -11%(0.89倍)
- 2004/12/30 vs 2003/12/29
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 78%(1.78倍)
- 2006/12/27 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/27 vs 2006/12/27
- -7%(0.93倍)
- 2008/12/29 vs 2007/12/27
- -24%(0.76倍)
- 2009/12/29 vs 2008/12/29
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/29
- 2%(1.02倍)
- 2011/12/29 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/29
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 47%(1.47倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/27 vs 2015/12/30
- 13%(1.13倍)