株価チャート
株価
1/20
- 前日 (1/19)
- 534
- 始値
- 534
- 高値
- 537
- 安値
- 534
- 終値 ±0%
- 534
- 出来高 -77.08%
- 1,100
乖離率
- 株価(5日)
移動平均値 - -0.19%
535 - 株価(25日)
移動平均値 - -0.19%
535 - 出来高(5日)
移動平均値 - -67.84%
3,420
2015/08/20~2016/01/20
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 | ||||||||||
01/20 | 534 | 537 | 534 | 534 | 0% | 1,100 | 167億7785万 | -0.19% | 8.15 | 1.77 |
01/19 | 535 | 535 | 534 | 534 | -0.56% | 4,800 | 167億7785万 | -0.19% | 8.15 | 1.77 |
01/18 | 535 | 537 | 535 | 537 | +0.19% | 3,200 | 168億7211万 | +0.19% | 8.19 | 1.78 |
01/15 | 535 | 536 | 535 | 536 | +0.37% | 2,400 | 168億4069万 | 0% | 8.18 | 1.78 |
01/14 | 535 | 535 | 534 | 534 | -0.19% | 5,600 | 167億7785万 | -0.37% | 8.15 | 1.77 |
01/13 | 535 | 535 | 534 | 535 | 0% | 18,400 | 168億927万 | -0.19% | 8.16 | 1.78 |
01/12 | 536 | 537 | 535 | 535 | -0.19% | 14,800 | 168億927万 | -0.19% | 8.16 | 1.78 |
01/08 | 536 | 537 | 536 | 536 | 0% | 1,800 | 168億4069万 | 0% | 8.18 | 1.78 |
01/07 | 535 | 538 | 535 | 536 | 0% | 4,600 | 168億4069万 | 0% | 8.18 | 1.78 |
01/06 | 536 | 536 | 535 | 536 | 0% | 2,300 | 168億4069万 | 0% | 8.18 | 1.78 |
01/05 | 536 | 537 | 536 | 536 | -0.19% | 20,400 | 168億4069万 | 0% | 8.18 | 1.78 |
01/04 | 535 | 537 | 535 | 537 | +0.19% | 4,800 | 168億7211万 | 0% | 8.19 | 1.78 |
2015 | ||||||||||
12/30 | 536 | 536 | 535 | 536 | +0.19% | 6,200 | 168億4069万 | -0.19% | 8.18 | 1.78 |
12/29 | 535 | 535 | 535 | 535 | 0% | 1,700 | 168億927万 | -0.37% | 8.16 | 1.78 |
12/28 | 535 | 536 | 535 | 535 | 0% | 1,800 | 168億927万 | -0.37% | 8.16 | 1.78 |
12/25 | 535 | 537 | 535 | 535 | 0% | 13,400 | 168億927万 | -0.37% | 8.16 | 1.78 |
12/24 | 535 | 535 | 535 | 535 | +0.19% | 3,100 | 168億927万 | -0.37% | 8.16 | 1.78 |
12/22 | 535 | 536 | 534 | 534 | -0.19% | 16,300 | 167億7785万 | -0.56% | 8.15 | 1.77 |
12/21 | 535 | 535 | 535 | 535 | -0.19% | 4,900 | 168億927万 | -0.56% | 8.16 | 1.78 |
12/18 | 535 | 536 | 535 | 536 | 0% | 2,300 | 168億4069万 | -0.37% | 8.18 | 1.78 |
12/17 | 535 | 536 | 535 | 536 | +0.19% | 8,200 | 168億4069万 | -0.37% | 8.18 | 1.78 |
12/16 | 535 | 536 | 535 | 535 | 0% | 2,300 | 168億927万 | -0.56% | 8.16 | 1.78 |
12/15 | 536 | 536 | 535 | 535 | 0% | 16,400 | 168億927万 | -0.56% | 8.16 | 1.78 |
12/14 | 535 | 536 | 534 | 535 | +0.19% | 33,200 | 168億927万 | -0.56% | 8.16 | 1.78 |
12/11 | 534 | 536 | 534 | 534 | -0.93% | 5,900 | 167億7785万 | -0.74% | 8.15 | 1.77 |
12/10 | 539 | 539 | 538 | 539 | +0.19% | 12,200 | 169億3495万 | +0.19% | 8.22 | 1.79 |
12/09 | 538 | 539 | 538 | 538 | 0% | 73,700 | 169億353万 | 0% | 8.21 | 1.79 |
12/08 | 538 | 539 | 538 | 538 | 0% | 60,800 | 169億353万 | +0.19% | 8.21 | 1.79 |
12/07 | 538 | 539 | 538 | 538 | 0% | 91,400 | 169億353万 | +1.13% | 8.21 | 1.79 |
12/04 | 538 | 539 | 538 | 538 | 0% | 22,900 | 169億353万 | +2.09% | 8.21 | 1.79 |
12/03 | 538 | 539 | 538 | 538 | 0% | 18,800 | 169億353万 | +3.07% | 8.21 | 1.79 |
12/02 | 538 | 539 | 538 | 538 | 0% | 6,100 | 169億353万 | +4.06% | 8.21 | 1.79 |
12/01 | 538 | 540 | 538 | 538 | 0% | 105,300 | 169億353万 | +5.49% | 8.21 | 1.79 |
11/30 | 538 | 540 | 538 | 538 | -0.19% | 34,500 | 169億353万 | +6.75% | 8.21 | 1.79 |
11/27 | 539 | 540 | 538 | 539 | -0.19% | 81,600 | 169億3495万 | +8.23% | 8.22 | 1.79 |
11/26 | 539 | 540 | 539 | 540 | +0.19% | 36,900 | 169億6637万 | +9.76% | 8.24 | 1.79 |
11/25 | 539 | 540 | 539 | 539 | 0% | 27,200 | 169億3495万 | +11.13% | 8.22 | 1.79 |
11/24 | 539 | 540 | 539 | 539 | 0% | 31,400 | 169億3495万 | +12.53% | 8.22 | 1.79 |
11/20 | 539 | 540 | 539 | 539 | -0.19% | 41,600 | 169億3495万 | +13.95% | 8.22 | 1.79 |
11/19 | 539 | 540 | 538 | 540 | +0.37% | 391,300 | 169億6637万 | +15.63% | 8.24 | 1.79 |
11/18 | 538 | 539 | 538 | 538 | -0.19% | 25,900 | 169億353万 | +16.7% | 8.21 | 1.79 |
11/17 | 538 | 539 | 538 | 539 | 0% | 44,400 | 169億3495万 | +18.46% | 8.22 | 1.79 |
11/16 | 538 | 539 | 538 | 539 | +0.19% | 52,300 | 169億3495万 | +20.04% | 8.22 | 1.79 |
11/13 | 538 | 539 | 538 | 538 | 0% | 62,100 | 169億353万 | +21.44% | 8.21 | 1.79 |
11/12 | 538 | 539 | 538 | 538 | 0% | 100,200 | 169億353万 | +23.11% | 8.21 | 1.79 |
11/11 | 538 | 539 | 538 | 538 | 0% | 163,500 | 169億353万 | +24.83% | 8.21 | 1.79 |
11/10 | 538 | 538 | 538 | 538 | 0% | 102,600 | 169億353万 | +26.89% | 8.21 | 1.79 |
11/09 | 538 | 539 | 538 | 538 | -0.19% | 291,700 | 169億353万 | +28.71% | 8.21 | 1.79 |
11/06 | 538 | 539 | 538 | 539 | +0.19% | 303,300 | 169億3495万 | +31.14% | 8.22 | 1.79 |
11/05 | 538 | 539 | 538 | 538 | -0.19% | 2,027,400 | 169億353万 | +33.17% | 8.21 | 1.79 |
11/04 | 538 | 539 | 537 | 539 | +8.89% | 1,846,000 | 169億3495万 | +35.77% | 8.22 | 1.79 |
11/02 | 495 | 495 | 495 | 495 | +19.28% | 16,300 | 155億5250万 | +26.6% | 7.55 | 1.64 |
10/30 | 410 | 424 | 401 | 415 | +0.48% | 62,400 | 130億3897万 | +7.51% | 6.33 | 1.38 |
10/29 | 420 | 425 | 409 | 413 | -1.2% | 50,900 | 129億7613万 | +7.55% | 6.3 | 1.37 |
10/28 | 404 | 420 | 399 | 418 | +3.47% | 54,900 | 131億3323万 | +9.14% | 6.38 | 1.39 |
10/27 | 386 | 404 | 384 | 404 | +5.76% | 64,100 | 126億9336万 | +5.76% | 6.16 | 1.34 |
10/26 | 380 | 391 | 380 | 382 | +0.26% | 25,700 | 120億213万 | +0.26% | 5.83 | 1.27 |
10/23 | 382 | 383 | 380 | 381 | 0% | 24,700 | 119億7071万 | 0% | 5.81 | 1.26 |
10/22 | 385 | 385 | 381 | 381 | -0.78% | 17,100 | 119億7071万 | 0% | 5.81 | 1.26 |
10/21 | 383 | 384 | 383 | 384 | -0.26% | 7,600 | 120億6497万 | +0.52% | 5.86 | 1.27 |
10/20 | 387 | 390 | 382 | 385 | -0.52% | 10,400 | 120億9639万 | +0.79% | 5.87 | 1.28 |
10/19 | 383 | 390 | 383 | 387 | +1.31% | 12,700 | 121億5923万 | +1.04% | 5.9 | 1.28 |
10/16 | 383 | 388 | 381 | 382 | -1.04% | 17,700 | 120億213万 | -0.26% | 5.83 | 1.27 |
10/15 | 382 | 387 | 381 | 386 | +0.52% | 22,800 | 121億2781万 | +0.78% | 5.89 | 1.28 |
10/14 | 384 | 388 | 382 | 384 | -1.79% | 12,200 | 120億6497万 | +0.26% | 5.86 | 1.27 |
10/13 | 395 | 395 | 389 | 391 | -0.76% | 9,600 | 122億8491万 | +2.09% | 5.96 | 1.3 |
10/09 | 391 | 395 | 384 | 394 | +0.77% | 19,100 | 123億7916万 | +2.87% | 6.01 | 1.31 |
10/08 | 380 | 392 | 380 | 391 | +2.62% | 16,500 | 122億8491万 | +2.09% | 5.96 | 1.3 |
10/07 | 382 | 384 | 377 | 381 | -0.26% | 12,000 | 119億7071万 | -0.52% | 5.81 | 1.26 |
10/06 | 383 | 385 | 382 | 382 | +0.53% | 12,900 | 120億213万 | -0.52% | 5.83 | 1.27 |
10/05 | 376 | 383 | 374 | 380 | +1.33% | 26,500 | 119億3930万 | -1.3% | 5.8 | 1.26 |
10/02 | 370 | 375 | 367 | 375 | +1.35% | 23,000 | 117億8220万 | -2.85% | 5.72 | 1.24 |
10/01 | 367 | 370 | 367 | 370 | +1.09% | 18,800 | 116億2510万 | -4.15% | 5.64 | 1.23 |
09/30 | 367 | 369 | 360 | 366 | -0.27% | 54,500 | 114億9943万 | -5.43% | 7.15 | 1.21 |
09/29 | 373 | 375 | 366 | 367 | -2.13% | 33,000 | 115億3085万 | -5.9% | 7.17 | 1.22 |
09/28 | 374 | 379 | 374 | 375 | -0.53% | 20,000 | 117億8220万 | -4.58% | 7.32 | 1.24 |
09/25 | 376 | 380 | 375 | 377 | +0.27% | 25,400 | 118億4504万 | -4.56% | 7.36 | 1.25 |
09/24 | 375 | 381 | 375 | 376 | -2.08% | 53,300 | 118億1362万 | -5.29% | 7.34 | 1.25 |
09/18 | 378 | 384 | 378 | 384 | +0.52% | 25,300 | 120億6497万 | -4% | 7.5 | 1.27 |
09/17 | 380 | 385 | 380 | 382 | +0.53% | 38,700 | 120億213万 | -4.98% | 7.46 | 1.27 |
09/16 | 379 | 385 | 379 | 380 | 0% | 19,500 | 119億3930万 | -5.94% | 7.42 | 1.26 |
09/15 | 388 | 388 | 379 | 380 | -2.06% | 35,400 | 119億3930万 | -6.4% | 7.42 | 1.26 |
09/14 | 400 | 400 | 388 | 388 | -3% | 46,300 | 121億9065万 | -5.13% | 7.58 | 1.29 |
09/11 | 393 | 402 | 393 | 400 | +1.78% | 16,100 | 125億6768万 | -2.68% | 7.81 | 1.33 |
09/10 | 395 | 395 | 390 | 393 | -0.51% | 8,400 | 123億4775万 | -4.84% | 7.68 | 1.3 |
09/09 | 397 | 397 | 390 | 395 | +2.6% | 16,100 | 124億1058万 | -4.82% | 7.71 | 1.31 |
09/08 | 384 | 390 | 384 | 385 | -1.53% | 20,000 | 120億9639万 | -7.89% | 7.52 | 1.28 |
09/07 | 390 | 393 | 374 | 391 | +0.26% | 28,100 | 122億8491万 | -7.35% | 7.64 | 1.3 |
09/04 | 395 | 395 | 381 | 390 | -0.26% | 17,300 | 122億5349万 | -8.24% | 7.62 | 1.29 |
09/03 | 391 | 397 | 388 | 391 | +1.3% | 7,000 | 122億8491万 | -8.86% | 7.64 | 1.3 |
09/02 | 381 | 391 | 381 | 386 | -1.03% | 12,700 | 121億2781万 | -10.65% | 7.54 | 1.28 |
09/01 | 400 | 400 | 385 | 390 | -2.5% | 36,500 | 122億5349万 | -10.34% | 7.62 | 1.29 |
08/31 | 407 | 407 | 395 | 400 | -1.96% | 49,200 | 125億6768万 | -9.09% | 7.81 | 1.33 |
08/28 | 410 | 415 | 400 | 408 | +1.49% | 47,600 | 128億1903万 | -8.31% | 7.97 | 1.35 |
08/27 | 405 | 409 | 399 | 402 | +1.26% | 28,100 | 126億3052万 | -10.47% | 7.85 | 1.33 |
08/26 | 386 | 397 | 385 | 397 | +3.12% | 56,300 | 124億7342万 | -12.56% | 7.75 | 1.32 |
08/25 | 375 | 407 | 363 | 385 | -2.28% | 81,500 | 120億9639万 | -15.75% | 7.52 | 1.28 |
08/24 | 406 | 408 | 390 | 394 | -8.37% | 70,600 | 85億7056万 | -14.35% | 5.16 | 0.88 |
08/21 | 420 | 431 | 420 | 430 | -0.92% | 56,300 | 93億5366万 | -6.93% | 5.63 | 0.96 |
08/20 | 440 | 445 | 433 | 434 | -2.47% | 31,300 | 94億4067万 | -6.06% | 5.68 | 0.97 |
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 | 224 6/26 | 140 5/18 | 1,366,400 6/18 | +28.76% 6/25 | -17.63% 8/17 |
2009年 3月期 | 246 5/20 | 51 3/4 | 1,089,300 4/28 | +32.16% 5/20 | -32.08% 12/2 |
2010年 3月期 | 149 11/13 | 54 4/2 | 807,500 7/31 | +31.12% 7/31 | -14.94% 11/19 |
2011年 3月期 | 157 1/19 | 86 3/15 | 632,000 11/4 | +26.18% 1/18 | -32.55% 3/16 |
2012年 3月期 | 216 3/6 3/5 | 112 4/8 | 543,200 12/1 | +28.91% 10/31 | -13.06% 6/7 |
2013年 3月期 | 398 12/3 | 143 9/10 | 2,123,300 11/30 | +74.83% 11/27 | -19.17% 12/28 |
2014年 3月期 | 590 6/4 | 301 4/2 | 577,100 6/3 | +28.88% 6/4 | -22.65% 10/16 |
2015年 9月期 | 533 7/23 | 295 10/17 10/16 | 403,400 7/23 | +35.66% 11/4 | -15.7% 8/25 |
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/22 vs 1991/12/30
- 2%(1.02倍)
- 1993/12/27 vs 1992/12/22
- -3%(0.97倍)
- 1994/12/30 vs 1993/12/27
- 0%(1倍)
- 1995/12/28 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/28
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -1%(0.99倍)
- 1998/12/25 vs 1997/12/30
- -16%(0.84倍)
- 1999/12/30 vs 1998/12/25
- -14%(0.86倍)
- 2000/12/29 vs 1999/12/30
- -13%(0.87倍)
- 2001/12/28 vs 2000/12/29
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/28
- -58%(0.42倍)
- 2003/12/30 vs 2002/12/30
- -65%(0.35倍)
- 2004/12/30 vs 2003/12/30
- 67%(1.67倍)
- 2005/12/30 vs 2004/12/30
- -39%(0.61倍)
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- 10%(1.1倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- 102%(2.02倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- 41%(1.41倍)
- 2012/12/28 vs 2011/12/30
- 52%(1.52倍)
- 2013/12/30 vs 2012/12/28
- 104%(2.04倍)
- 2014/12/30 vs 2013/12/30
- -30%(0.7倍)
- 2015/12/30 vs 2014/12/30
- 50%(1.5倍)