株価チャート
株価
2/12
- 前日 (2/10)
- 172
- 始値
- 163
- 高値
- 166
- 安値
- 159
- 終値 -7.56%
- 159
- 出来高 +999.99%
- 20,000
乖離率
- 株価（5日）
移動平均値 - -8.09%
173 - 株価（25日）
移動平均値 - -11.17%
179 - 出来高（5日）
移動平均値 - +100%
10,000
2015/06/25～2016/02/12
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 | ||||||||||
| 02/12 | 163 | 166 | 159 | 159 | -7.56% | 20,000 | 14億2654万 | -11.17% | - | 0.76 |
| 02/10 | 172 | 172 | 172 | 172 | -1.71% | 1,000 | 15億4318万 | -4.44% | - | 0.82 |
| 02/09 | 175 | 175 | 175 | 175 | -4.37% | 1,000 | 15億7010万 | -2.78% | - | 0.84 |
| 02/08 | 181 | 183 | 181 | 183 | +5.17% | 2,000 | 16億4187万 | +1.67% | - | 0.88 |
| 02/05 | 177 | 177 | 173 | 174 | -3.33% | 26,000 | 15億6112万 | -3.33% | - | 0.83 |
| 02/04 | 180 | 180 | 180 | 180 | -2.7% | 10,000 | 16億1496万 | 0% | - | 0.86 |
| 02/03 | 191 | 191 | 185 | 185 | -3.14% | 42,000 | 16億5982万 | +2.78% | - | 0.89 |
| 02/02 | 188 | 191 | 188 | 191 | +2.69% | 85,000 | 17億1365万 | +6.11% | - | 0.92 |
| 02/01 | 185 | 189 | 185 | 186 | +3.33% | 46,000 | 16億6879万 | +3.33% | - | 0.89 |
| 01/28 | 178 | 180 | 178 | 180 | +1.69% | 11,000 | 16億1496万 | 0% | - | 0.86 |
| 01/27 | 174 | 177 | 174 | 177 | +7.27% | 4,000 | 15億8804万 | -1.67% | - | 0.85 |
| 01/25 | 165 | 165 | 165 | 165 | -2.94% | 1,000 | 14億8038万 | -8.33% | - | 0.79 |
| 01/18 | 174 | 174 | 170 | 170 | -5.56% | 2,000 | 15億2524万 | -5.56% | - | 0.82 |
| 01/05 | 180 | 180 | 180 | 180 | -1.1% | 13,000 | 16億1496万 | 0% | - | 0.86 |
| 01/04 | 183 | 189 | 182 | 182 | +2.25% | 19,000 | 16億3290万 | +1.68% | - | 0.87 |
| 2015 | ||||||||||
| 12/29 | 178 | 178 | 178 | 178 | -2.2% | 4,000 | 15億9701万 | -0.56% | - | 0.85 |
| 12/28 | 182 | 182 | 182 | 182 | +0.55% | 1,000 | 16億3290万 | +2.25% | - | 0.87 |
| 12/25 | 178 | 181 | 178 | 181 | 0% | 2,000 | 16億2393万 | +1.69% | - | 0.87 |
| 12/24 | 181 | 181 | 181 | 181 | -2.16% | 5,000 | 16億2393万 | +2.26% | - | 0.87 |
| 12/22 | 185 | 185 | 185 | 185 | +2.21% | 1,000 | 16億5982万 | +4.52% | - | 0.89 |
| 12/21 | 184 | 184 | 181 | 181 | -2.69% | 11,000 | 16億2393万 | +2.84% | - | 0.87 |
| 12/18 | 183 | 186 | 183 | 186 | +1.64% | 24,000 | 16億6879万 | +5.68% | - | 0.89 |
| 12/17 | 182 | 184 | 180 | 183 | +2.23% | 24,000 | 16億4187万 | +4.57% | - | 0.88 |
| 12/16 | 177 | 179 | 177 | 179 | +2.29% | 10,000 | 16億598万 | +2.29% | - | 0.86 |
| 12/15 | 179 | 179 | 175 | 175 | -2.23% | 59,000 | 15億7010万 | 0% | - | 0.84 |
| 12/14 | 176 | 180 | 176 | 179 | 0% | 21,000 | 16億598万 | +2.29% | - | 0.86 |
| 12/11 | 180 | 180 | 179 | 179 | -0.56% | 26,000 | 16億598万 | +2.87% | - | 0.86 |
| 12/10 | 180 | 180 | 180 | 180 | 0% | 11,000 | 16億1496万 | +3.45% | - | 0.86 |
| 12/09 | 184 | 184 | 180 | 180 | -1.1% | 25,000 | 16億1496万 | +3.45% | - | 0.86 |
| 12/08 | 185 | 185 | 182 | 182 | 0% | 10,000 | 16億3290万 | +5.2% | - | 0.87 |
| 12/07 | 184 | 184 | 182 | 182 | +1.11% | 19,000 | 16億3290万 | +5.2% | - | 0.87 |
| 12/04 | 183 | 183 | 180 | 180 | -2.17% | 45,000 | 16億1496万 | +4.65% | - | 0.86 |
| 12/03 | 188 | 188 | 184 | 184 | -3.16% | 23,000 | 16億5084万 | +6.98% | - | 0.88 |
| 12/02 | 185 | 190 | 185 | 190 | +3.83% | 44,000 | 17億468万 | +11.11% | - | 0.91 |
| 12/01 | 187 | 188 | 183 | 183 | +10.91% | 352,000 | 16億4187万 | +7.02% | - | 0.88 |
| 11/27 | 165 | 165 | 165 | 165 | -0.6% | 2,000 | 14億8038万 | -2.94% | - | 0.79 |
| 11/25 | 166 | 166 | 166 | 166 | 0% | 1,000 | 14億8935万 | -2.92% | - | 0.8 |
| 11/20 | 168 | 168 | 165 | 166 | -1.19% | 5,000 | 14億8935万 | -2.92% | - | 0.8 |
| 11/16 | 168 | 168 | 168 | 168 | -1.18% | 3,000 | 15億729万 | -1.75% | - | 0.81 |
| 11/12 | 170 | 170 | 170 | 170 | 0% | 1,000 | 15億2524万 | -0.58% | - | 0.82 |
| 11/11 | 170 | 170 | 170 | 170 | 0% | 1,000 | 15億2524万 | -0.58% | - | 0.82 |
| 11/10 | 170 | 170 | 170 | 170 | 0% | 1,000 | 15億2524万 | -1.16% | - | 0.82 |
| 11/09 | 170 | 170 | 170 | 170 | 0% | 10,000 | 15億2524万 | -1.16% | - | 0.82 |
| 10/30 | 170 | 170 | 170 | 170 | 0% | 1,000 | 15億2524万 | -1.16% | - | 0.82 |
| 10/28 | 170 | 170 | 170 | 170 | -2.3% | 6,000 | 15億2524万 | -1.73% | - | 0.82 |
| 10/27 | 174 | 174 | 174 | 174 | +2.35% | 1,000 | 15億6112万 | +0.58% | - | 0.83 |
| 10/26 | 170 | 170 | 170 | 170 | -2.86% | 4,000 | 15億2524万 | -1.73% | - | 0.82 |
| 10/23 | 175 | 175 | 175 | 175 | +2.94% | 2,000 | 15億7010万 | +0.57% | - | 0.84 |
| 10/22 | 170 | 170 | 170 | 170 | -1.16% | 4,000 | 15億2524万 | -2.3% | - | 0.82 |
| 10/20 | 172 | 172 | 172 | 172 | 0% | 1,000 | 15億4318万 | -1.15% | - | 0.82 |
| 10/16 | 168 | 172 | 168 | 172 | +1.18% | 8,000 | 15億4318万 | -1.15% | - | 0.82 |
| 10/09 | 172 | 172 | 166 | 170 | -0.58% | 10,000 | 15億2524万 | -2.86% | - | 0.82 |
| 10/06 | 170 | 171 | 170 | 171 | -0.58% | 4,000 | 15億3421万 | -2.29% | - | 0.82 |
| 10/05 | 172 | 172 | 172 | 172 | +0.58% | 6,000 | 15億4318万 | -1.71% | - | 0.82 |
| 10/02 | 171 | 171 | 171 | 171 | +0.59% | 6,000 | 15億3421万 | -2.84% | - | 0.82 |
| 09/30 | 170 | 170 | 170 | 170 | +1.8% | 3,000 | 15億2524万 | -2.86% | - | 0.78 |
| 09/25 | 167 | 167 | 167 | 167 | -2.91% | 2,000 | 14億9832万 | -4.57% | - | 0.77 |
| 09/24 | 170 | 172 | 170 | 172 | -0.58% | 3,000 | 15億4318万 | -2.27% | - | 0.79 |
| 09/17 | 173 | 173 | 173 | 173 | 0% | 3,000 | 15億5215万 | -1.14% | - | 0.8 |
| 09/15 | 173 | 173 | 173 | 173 | 0% | 1,000 | 15億5215万 | -1.14% | - | 0.8 |
| 09/14 | 169 | 173 | 169 | 173 | +0.58% | 4,000 | 15億5215万 | -1.14% | - | 0.8 |
| 09/10 | 172 | 172 | 172 | 172 | -1.15% | 4,000 | 15億4318万 | -1.71% | - | 0.79 |
| 09/08 | 174 | 175 | 174 | 174 | 0% | 15,000 | 15億6112万 | -0.57% | - | 0.8 |
| 09/07 | 174 | 174 | 174 | 174 | +2.35% | 1,000 | 15億6112万 | -0.57% | - | 0.8 |
| 09/04 | 172 | 172 | 170 | 170 | -3.95% | 15,000 | 15億2524万 | -2.86% | - | 0.78 |
| 09/03 | 177 | 177 | 177 | 177 | 0% | 2,000 | 15億8804万 | +1.14% | - | 0.81 |
| 09/02 | 177 | 177 | 170 | 177 | -1.67% | 26,000 | 15億8804万 | +1.14% | - | 0.81 |
| 09/01 | 180 | 180 | 180 | 180 | 0% | 19,000 | 16億1496万 | +2.86% | - | 0.83 |
| 08/31 | 175 | 180 | 175 | 180 | 0% | 13,000 | 16億1496万 | +3.45% | - | 0.83 |
| 08/28 | 177 | 180 | 177 | 180 | 0% | 6,000 | 16億1496万 | +3.45% | - | 0.83 |
| 08/26 | 180 | 180 | 180 | 180 | +2.86% | 5,000 | 16億1496万 | +3.45% | - | 0.83 |
| 08/25 | 175 | 175 | 175 | 175 | 0% | 4,000 | 15億7010万 | +0.57% | - | 0.81 |
| 08/24 | 179 | 179 | 175 | 175 | -4.89% | 7,000 | 15億7010万 | +0.57% | - | 0.81 |
| 08/21 | 184 | 184 | 183 | 184 | +2.79% | 23,000 | 16億5084万 | +5.75% | - | 0.85 |
| 08/20 | 179 | 179 | 179 | 179 | +1.13% | 1,000 | 16億598万 | +3.47% | - | 0.82 |
| 08/19 | 172 | 177 | 171 | 177 | +1.14% | 7,000 | 15億8804万 | +2.31% | - | 0.81 |
| 08/18 | 174 | 175 | 172 | 175 | -0.57% | 9,000 | 15億7010万 | +1.16% | - | 0.81 |
| 08/17 | 184 | 184 | 173 | 176 | -4.35% | 9,000 | 15億7907万 | +1.73% | - | 0.81 |
| 08/14 | 171 | 185 | 171 | 184 | +10.84% | 16,000 | 16億5084万 | +6.36% | - | 0.85 |
| 08/12 | 166 | 166 | 166 | 166 | -2.35% | 3,000 | 14億8935万 | -4.05% | - | 0.76 |
| 08/10 | 170 | 170 | 170 | 170 | -1.16% | 2,000 | 15億2524万 | -2.3% | - | 0.78 |
| 08/07 | 170 | 172 | 157 | 172 | +1.18% | 49,000 | 15億4318万 | -1.15% | - | 0.79 |
| 08/04 | 170 | 170 | 170 | 170 | 0% | 2,000 | 15億2524万 | -2.3% | - | 0.78 |
| 08/03 | 170 | 170 | 170 | 170 | +1.19% | 1,000 | 15億2524万 | -2.3% | - | 0.78 |
| 07/29 | 170 | 170 | 168 | 168 | -1.18% | 25,000 | 15億729万 | -3.45% | - | 0.77 |
| 07/28 | 170 | 170 | 170 | 170 | -1.16% | 6,000 | 15億2524万 | -2.3% | - | 0.78 |
| 07/27 | 177 | 177 | 172 | 172 | 0% | 8,000 | 15億4318万 | -1.15% | - | 0.79 |
| 07/24 | 171 | 172 | 171 | 172 | +2.38% | 3,000 | 15億4318万 | -0.58% | - | 0.79 |
| 07/23 | 172 | 172 | 167 | 168 | -4% | 13,000 | 15億729万 | -2.89% | - | 0.77 |
| 07/22 | 172 | 175 | 172 | 175 | 0% | 3,000 | 15億7010万 | +1.16% | - | 0.81 |
| 07/16 | 175 | 175 | 175 | 175 | +2.34% | 1,000 | 15億7010万 | +1.16% | - | 0.81 |
| 07/15 | 171 | 171 | 171 | 171 | +0.59% | 1,000 | 15億3421万 | -1.16% | - | 0.79 |
| 07/14 | 170 | 170 | 170 | 170 | -0.58% | 1,000 | 15億2524万 | -1.73% | - | 0.78 |
| 07/10 | 166 | 171 | 166 | 171 | -2.29% | 30,000 | 15億3421万 | -1.16% | - | 0.79 |
| 07/03 | 175 | 175 | 175 | 175 | -1.69% | 1,000 | 15億7010万 | +1.74% | - | 0.81 |
| 07/01 | 178 | 178 | 178 | 178 | +0.56% | 4,000 | 15億9701万 | +3.49% | - | 0.82 |
| 06/30 | 177 | 177 | 177 | 177 | +0.57% | 3,000 | 15億8804万 | +3.51% | - | 0.71 |
| 06/29 | 177 | 177 | 176 | 176 | -0.56% | 4,000 | 15億7907万 | +2.92% | - | 0.71 |
| 06/26 | 180 | 180 | 177 | 177 | +0.57% | 14,000 | 15億8804万 | +4.12% | - | 0.71 |
| 06/25 | 176 | 180 | 176 | 176 | 0% | 10,000 | 15億7907万 | +3.53% | - | 0.71 |
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 | 330 6/6 | 236 9/25 | 11,000 4/10 | +5.14% 1/4 | -22.35% 9/25 |
| 2009年 3月期 | 295 9/10 9/9 | 210 12/5 | 14,000 7/25 | +20.33% 1/19 | -16.67% 12/5 |
| 2010年 3月期 | 306 8/14 | 220 2/17 | 13,000 2/10 | +18.4% 8/14 | -14.47% 12/2 |
| 2011年 3月期 | 278 7/28 | 198 3/25 | 31,000 3/10 | +15.6% 7/28 | -7.95% 3/25 |
| 2012年 3月期 | 213 6/30 | 173 12/26 | 25,000 10/26 | +4.27% 11/7 | -9.91% 12/2 |
| 2013年 3月期 | 183 5/25 5/10 他4件 | 126 11/19 | 52,000 10/29 | +14.78% 2/5 | -14.7% 10/29 |
| 2014年 3月期 | 168 4/5 | 137 12/19 12/18 | 28,000 5/28 | +15.51% 1/31 | -5.99% 9/11 |
| 2015年 3月期 | 185 12/17 | 144 6/3 6/2 他4件 | 79,000 2/9 | +12.09% 12/17 | -14.24% 2/9 |
年間値上がり率
- 1992/12/22 vs 1991/12/26
- -4%（0.96倍）
- 1993/12/24 vs 1992/12/22
- 0%（1倍）
- 1994/12/28 vs 1993/12/24
- 20%（1.2倍）
- 1995/12/28 vs 1994/12/28
- -19%（0.81倍）
- 1996/12/26 vs 1995/12/28
- -19%（0.81倍）
- 1997/12/25 vs 1996/12/26
- -59%（0.41倍）
- 1998/12/25 vs 1997/12/25
- 0%（1倍）
- 1999/12/24 vs 1998/12/25
- 23%（1.23倍）
- 2000/12/25 vs 1999/12/24
- -7%（0.93倍）
- 2001/12/25 vs 2000/12/25
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/25
- -3%（0.97倍）
- 2003/12/24 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/24
- 2%（1.02倍）
- 2005/12/29 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/22 vs 2005/12/29
- 11%（1.11倍）
- 2007/12/17 vs 2006/12/22
- -32%（0.68倍）
- 2008/12/26 vs 2007/12/17
- -1%（0.99倍）
- 2009/12/22 vs 2008/12/26
- 5%（1.05倍）
- 2010/12/22 vs 2009/12/22
- -10%（0.9倍）
- 2011/12/26 vs 2010/12/22
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/26
- -17%（0.83倍）
- 2013/12/26 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/26
- 29%（1.29倍）
- 2015/12/29 vs 2014/12/30
- -1%（0.99倍）