株価チャート
株価
8/5
- 前日 (8/4)
- 579
- 始値
- 594
- 高値
- 614
- 安値
- 574
- 終値 +3.11%
- 597
- 出来高 +135.48%
- 7,300
乖離率
- 株価(5日)
移動平均値 - +2.75%
581 - 株価(25日)
移動平均値 - -13.48%
690 - 出来高(5日)
移動平均値 - +32.73%
5,500
2016/03/11~2016/08/05
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 | ||||||||||
08/05 | 594 | 614 | 574 | 597 | +3.11% | 7,300 | 32億9770万 | -13.48% | 46.34 | 9.48 |
08/04 | 595 | 595 | 573 | 579 | -2.36% | 3,100 | 31億9828万 | -16.93% | 44.94 | 9.2 |
08/03 | 575 | 601 | 575 | 593 | +4.04% | 7,700 | 32億7561万 | -15.65% | 46.03 | 9.42 |
08/02 | 570 | 571 | 566 | 570 | +0.88% | 3,900 | 31億4856万 | -19.72% | 44.25 | 9.05 |
08/01 | 551 | 579 | 550 | 565 | +4.44% | 5,500 | 31億2094万 | -21.2% | 43.86 | 8.97 |
07/29 | 553 | 553 | 527 | 541 | -2.52% | 5,600 | 29億8837万 | -25.38% | 41.99 | 8.59 |
07/28 | 630 | 630 | 555 | 555 | -15.27% | 20,500 | 30億6570万 | -24.39% | 43.08 | 8.81 |
07/27 | 658 | 658 | 636 | 655 | +1.08% | 7,500 | 36億1808万 | -11.73% | 50.84 | 10.4 |
07/26 | 658 | 658 | 639 | 648 | -7.16% | 4,000 | 35億7942万 | -13.14% | 50.3 | 10.29 |
07/25 | 752 | 752 | 680 | 698 | -6.81% | 4,200 | 38億5561万 | -6.93% | 54.18 | 11.09 |
07/22 | 750 | 753 | 749 | 749 | 0% | 1,200 | 41億3732万 | -0.4% | 58.14 | 11.9 |
07/21 | 750 | 754 | 749 | 749 | -0.66% | 1,000 | 41億3732万 | -0.53% | 58.14 | 11.9 |
07/20 | 750 | 754 | 749 | 754 | +0.67% | 1,000 | 41億6494万 | +0.13% | 58.53 | 11.97 |
07/19 | 749 | 754 | 749 | 749 | -0.27% | 5,400 | 41億3732万 | -0.53% | 58.14 | 11.9 |
07/15 | 754 | 754 | 750 | 751 | -0.4% | 300 | 41億4837万 | -0.4% | 58.3 | 11.93 |
07/14 | 750 | 754 | 750 | 754 | +0.53% | 1,500 | 41億6494万 | 0% | 58.53 | 11.97 |
07/13 | 750 | 750 | 750 | 750 | -0.13% | 200 | 41億4285万 | -0.53% | 58.22 | 11.91 |
07/12 | 749 | 751 | 749 | 751 | +0.27% | 5,500 | 41億4837万 | -0.4% | 58.3 | 11.93 |
07/11 | 750 | 750 | 749 | 749 | -0.13% | 1,100 | 41億3732万 | -0.66% | 58.14 | 11.9 |
07/08 | 750 | 750 | 750 | 750 | 0% | 3,000 | 41億4285万 | -0.66% | 58.22 | 11.91 |
07/07 | 750 | 750 | 750 | 750 | -0.13% | 100 | 41億4285万 | -0.66% | 58.22 | 11.91 |
07/06 | 751 | 751 | 751 | 751 | +0.13% | 100 | 41億4837万 | -0.53% | 58.3 | 11.93 |
07/05 | 753 | 753 | 750 | 750 | -0.13% | 300 | 41億4285万 | -0.66% | 58.22 | 11.91 |
07/04 | 751 | 751 | 750 | 751 | 0% | 600 | 41億4837万 | -0.66% | 58.3 | 11.93 |
07/01 | 751 | 753 | 750 | 751 | -0.27% | 1,100 | 41億4837万 | -0.66% | 58.3 | 11.93 |
06/30 | 750 | 753 | 750 | 753 | +0.4% | 1,400 | 41億5942万 | -0.4% | 58.45 | 11.96 |
06/29 | 749 | 754 | 749 | 750 | +0.13% | 4,300 | 41億4285万 | -0.79% | 58.22 | 11.91 |
06/28 | 750 | 754 | 749 | 749 | -1.19% | 7,700 | 41億3732万 | -0.93% | 58.14 | 11.9 |
06/27 | 756 | 758 | 745 | 758 | 0% | 7,100 | 41億8704万 | +0.13% | 58.84 | 12.04 |
06/24 | 757 | 758 | 757 | 758 | +0.26% | 23,900 | 41億8704万 | +0.13% | 58.84 | 12.04 |
06/23 | 757 | 757 | 756 | 756 | -0.26% | 10,400 | 41億7599万 | -0.13% | 58.68 | 12.01 |
06/22 | 756 | 758 | 756 | 758 | +0.13% | 18,200 | 41億8704万 | +0.13% | 58.84 | 12.04 |
06/21 | 757 | 757 | 757 | 757 | 0% | 3,800 | 41億8151万 | +0.13% | 58.76 | 12.02 |
06/20 | 757 | 758 | 757 | 757 | 0% | 33,500 | 41億8151万 | +0.13% | 58.76 | 12.02 |
06/17 | 757 | 757 | 757 | 757 | 0% | 3,300 | 41億8151万 | +0.13% | 58.76 | 12.02 |
06/16 | 758 | 758 | 757 | 757 | -0.13% | 4,700 | 41億8151万 | +0.13% | 58.76 | 12.02 |
06/15 | 757 | 758 | 757 | 758 | +0.13% | 14,300 | 41億8704万 | +0.26% | 58.84 | 12.04 |
06/14 | 757 | 758 | 757 | 757 | +0.13% | 6,500 | 41億8151万 | +0.13% | 58.76 | 12.02 |
06/13 | 757 | 758 | 756 | 756 | -0.13% | 23,400 | 41億7599万 | 0% | 58.68 | 12.01 |
06/10 | 757 | 757 | 757 | 757 | 0% | 5,800 | 41億8151万 | +0.13% | 58.76 | 12.02 |
06/09 | 757 | 757 | 757 | 757 | 0% | 5,300 | 41億8151万 | +0.13% | 58.76 | 12.02 |
06/08 | 757 | 757 | 757 | 757 | 0% | 9,400 | 41億8151万 | +0.13% | 58.76 | 12.02 |
06/07 | 758 | 758 | 757 | 757 | 0% | 6,300 | 41億8151万 | +0.13% | 58.76 | 12.02 |
06/06 | 756 | 758 | 756 | 757 | +0.13% | 55,200 | 41億8151万 | +0.13% | 58.76 | 12.02 |
06/03 | 756 | 756 | 756 | 756 | 0% | 18,200 | 41億7599万 | 0% | 58.68 | 12.01 |
06/02 | 756 | 757 | 756 | 756 | -0.13% | 35,200 | 41億7599万 | 0% | 58.68 | 12.01 |
06/01 | 756 | 757 | 756 | 757 | +0.13% | 7,000 | 41億8151万 | +0.13% | 58.76 | 12.02 |
05/31 | 756 | 756 | 755 | 756 | +0.13% | 18,800 | 41億7599万 | 0% | 58.68 | 12.01 |
05/30 | 756 | 756 | 755 | 755 | -0.13% | 29,400 | 41億7046万 | -0.13% | 58.61 | 11.99 |
05/27 | 756 | 756 | 755 | 756 | +0.13% | 35,600 | 41億7599万 | 0% | 58.68 | 12.01 |
05/26 | 756 | 756 | 755 | 755 | -0.13% | 32,500 | 41億7046万 | -0.13% | 58.61 | 11.99 |
05/25 | 756 | 756 | 755 | 756 | 0% | 37,400 | 41億7599万 | 0% | 58.68 | 12.01 |
05/24 | 756 | 757 | 756 | 756 | -0.13% | 10,700 | 41億7599万 | 0% | 58.68 | 12.01 |
05/23 | 756 | 757 | 756 | 757 | +0.13% | 10,100 | 41億8151万 | +0.13% | 58.76 | 12.02 |
05/20 | 756 | 757 | 756 | 756 | 0% | 4,700 | 41億7599万 | 0% | 58.68 | 12.01 |
05/19 | 756 | 756 | 756 | 756 | 0% | 2,600 | 41億7599万 | 0% | 58.68 | 12.01 |
05/18 | 757 | 757 | 756 | 756 | 0% | 6,100 | 41億7599万 | +0.13% | 58.68 | 12.01 |
05/17 | 757 | 757 | 756 | 756 | -0.13% | 6,600 | 41億7599万 | +0.13% | 58.68 | 12.01 |
05/16 | 757 | 757 | 756 | 757 | 0% | 10,100 | 41億8151万 | +0.26% | 58.76 | 12.02 |
05/13 | 756 | 757 | 756 | 757 | +0.13% | 13,900 | 41億8151万 | +0.26% | 58.76 | 12.02 |
05/12 | 756 | 757 | 756 | 756 | 0% | 4,700 | 41億7599万 | +0.13% | 58.68 | 12.01 |
05/11 | 757 | 757 | 756 | 756 | -0.13% | 1,500 | 41億7599万 | +0.13% | 58.68 | 12.01 |
05/10 | 756 | 757 | 756 | 757 | +0.13% | 4,700 | 41億8151万 | +0.66% | 58.76 | 12.02 |
05/09 | 756 | 757 | 756 | 756 | 0% | 5,300 | 41億7599万 | +1.34% | 58.68 | 12.01 |
05/06 | 756 | 757 | 756 | 756 | 0% | 4,200 | 41億7599万 | +2.3% | 58.68 | 12.01 |
05/02 | 756 | 758 | 756 | 756 | 0% | 19,800 | 41億7599万 | +3.28% | 58.68 | 12.01 |
04/28 | 755 | 757 | 755 | 756 | +0.13% | 39,500 | 41億7599万 | +4.13% | 58.68 | 12.01 |
04/27 | 755 | 756 | 755 | 755 | 0% | 5,900 | 41億7046万 | +4.72% | 58.61 | 11.99 |
04/26 | 755 | 756 | 755 | 755 | -0.13% | 6,100 | 41億7046万 | +5.59% | 58.61 | 11.99 |
04/25 | 755 | 756 | 755 | 756 | +0.13% | 4,100 | 41億7599万 | +6.48% | 58.68 | 12.01 |
04/22 | 755 | 756 | 755 | 755 | 0% | 9,800 | 41億7046万 | +7.24% | 58.61 | 11.99 |
04/21 | 755 | 756 | 755 | 755 | 0% | 17,100 | 41億7046万 | +8.01% | 58.61 | 11.99 |
04/20 | 755 | 756 | 755 | 755 | 0% | 3,300 | 41億7046万 | +8.79% | 58.61 | 11.99 |
04/19 | 756 | 756 | 755 | 755 | 0% | 7,100 | 41億7046万 | +9.58% | 58.61 | 11.99 |
04/18 | 755 | 756 | 755 | 755 | 0% | 35,800 | 41億7046万 | +10.38% | 58.61 | 11.99 |
04/15 | 754 | 756 | 754 | 755 | +0.13% | 13,600 | 41億7046万 | +11.19% | 58.61 | 11.99 |
04/14 | 754 | 756 | 754 | 754 | 0% | 18,400 | 41億6494万 | +11.87% | 58.53 | 11.97 |
04/13 | 755 | 755 | 754 | 754 | -0.13% | 13,300 | 41億6494万 | +12.71% | 58.53 | 11.97 |
04/12 | 753 | 755 | 753 | 755 | +0.13% | 35,000 | 41億7046万 | +13.7% | 58.61 | 11.99 |
04/11 | 753 | 754 | 753 | 754 | +0.13% | 39,100 | 41億6494万 | +14.42% | 58.53 | 11.97 |
04/08 | 753 | 754 | 753 | 753 | 0% | 14,200 | 41億5942万 | +15.14% | 58.45 | 11.96 |
04/07 | 753 | 754 | 753 | 753 | 0% | 86,300 | 41億5942万 | +16.2% | 58.45 | 11.96 |
04/06 | 753 | 754 | 753 | 753 | 0% | 74,100 | 41億5942万 | +17.29% | 58.45 | 11.96 |
04/05 | 753 | 754 | 753 | 753 | 0% | 65,800 | 41億5942万 | +18.58% | 58.45 | 11.96 |
04/04 | 753 | 754 | 753 | 753 | 0% | 145,900 | 41億5942万 | +19.71% | 58.45 | 11.96 |
04/01 | 753 | 754 | 753 | 753 | +8.82% | 329,400 | 41億5942万 | +21.06% | 58.45 | 11.96 |
03/31 | 692 | 692 | 692 | 692 | +16.89% | 4,300 | 38億2246万 | +12.7% | 53.72 | 10.99 |
03/30 | 601 | 605 | 587 | 592 | -1.5% | 7,000 | 32億7008万 | -2.63% | 45.95 | 9.4 |
03/29 | 575 | 605 | 575 | 601 | +3.26% | 5,700 | 33億1980万 | -0.99% | 46.65 | 9.54 |
03/28 | 604 | 606 | 572 | 582 | -3.64% | 9,700 | 32億1485万 | -3.8% | 45.18 | 9.24 |
03/25 | 613 | 613 | 603 | 604 | -1.47% | 4,100 | 33億3637万 | +0.17% | 46.88 | 9.59 |
03/24 | 625 | 627 | 612 | 613 | -1.45% | 5,900 | 33億8608万 | +2.17% | 47.58 | 9.74 |
03/23 | 624 | 628 | 622 | 622 | +0.65% | 2,200 | 34億3580万 | +4.19% | 48.28 | 9.88 |
03/22 | 618 | 620 | 616 | 618 | -0.32% | 2,900 | 34億1370万 | +4.22% | 47.97 | 9.81 |
03/18 | 617 | 625 | 616 | 620 | -0.64% | 2,100 | 34億2475万 | +5.26% | 48.13 | 9.85 |
03/17 | 623 | 635 | 622 | 624 | +0.81% | 5,300 | 34億4685万 | +6.85% | 48.44 | 9.91 |
03/16 | 632 | 632 | 614 | 619 | -2.21% | 3,000 | 34億1923万 | +6.17% | 48.05 | 9.83 |
03/15 | 640 | 640 | 633 | 633 | -0.94% | 2,700 | 34億9656万 | +8.39% | 49.14 | 10.05 |
03/14 | 636 | 641 | 614 | 639 | +0.95% | 16,000 | 35億2970万 | +9.04% | 49.6 | 10.15 |
03/11 | 629 | 637 | 625 | 633 | +0.8% | 1,800 | 34億9656万 | +7.84% | 49.14 | 10.05 |
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 | |
2009年 9月期 | 671 67,100 12/25 67,100 12/24 | 296 29,600 10/10 | 12,300 123 10/9 | +30.37% 12/22 | -20.62% 2/24 |
2010年 9月期 | 620 62,000 4/12 | 355 35,500 11/20 | 54,100 541 4/9 | +27.82% 4/12 | -19.23% 5/21 |
2011年 9月期 | 880 88,000 5/16 | 306 30,600 11/1 | 48,100 481 5/16 | +27.14% 5/13 | -20.31% 3/15 |
2012年 9月期 | 564 56,400 11/9 | 421 42,100 5/15 | 15,400 154 11/9 | +9.57% 6/29 | -10.74% 5/18 |
2013年 9月期 | 5,240 9/13 | 421 10/16 10/10 | 1,360,300 9/2 | +148.4% 5/8 | -38.76% 6/7 |
2014年 9月期 | 4,355 7/22 | 650 5/20 | 775,100 7/18 | +137.63% 6/24 | -27.91% 2/4 |
2015年 9月期 | 2,162 1/30 | 900 9/29 | 1,086,600 1/30 | +38.29% 1/30 | -24.57% 9/8 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -63%(0.37倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- -28%(0.72倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 307%(4.07倍)
- 2014/12/30 vs 2013/12/30
- -33%(0.67倍)
- 2015/12/30 vs 2014/12/30
- -40%(0.6倍)