株価チャート
株価
8/26
- 前日 (8/25)
- 276
- 始値
- 269
- 高値
- 269
- 安値
- 260
- 終値 -3.26%
- 267
- 出来高 +999.99%
- 25,000
乖離率
- 株価（5日）
移動平均値 - -4.64%
280 - 株価（25日）
移動平均値 - -12.46%
305 - 出来高（5日）
移動平均値 - +50.6%
16,600
2015/04/01～2015/08/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 08/26 | 269 | 269 | 260 | 267 | -3.26% | 25,000 | 144億6232万 | -12.46% | 10.19 | 0.82 |
| 08/25 | 276 | 276 | 276 | 276 | +2.22% | 1,000 | 149億4981万 | -10.1% | 10.53 | 0.85 |
| 08/24 | 283 | 283 | 270 | 270 | -7.22% | 18,000 | 146億2482万 | -12.62% | 10.3 | 0.83 |
| 08/21 | 292 | 292 | 287 | 291 | -1.36% | 27,000 | 157億6230万 | -6.43% | 11.1 | 0.9 |
| 08/20 | 301 | 301 | 295 | 295 | -1.99% | 12,000 | 159億7897万 | -5.75% | 11.25 | 0.91 |
| 08/19 | 302 | 303 | 300 | 301 | -1.31% | 28,000 | 163億396万 | -4.14% | 11.48 | 0.93 |
| 08/18 | 304 | 307 | 304 | 305 | +0.33% | 25,000 | 165億2063万 | -3.17% | 11.63 | 0.94 |
| 08/17 | 305 | 307 | 303 | 304 | +0.66% | 19,000 | 164億6646万 | -3.8% | 11.6 | 0.94 |
| 08/14 | 305 | 305 | 302 | 302 | -2.58% | 11,000 | 163億5813万 | -4.43% | 11.52 | 0.93 |
| 08/13 | 308 | 313 | 308 | 310 | 0% | 24,000 | 167億9146万 | -2.21% | 11.83 | 0.95 |
| 08/12 | 315 | 317 | 309 | 310 | -3.13% | 39,000 | 167億9146万 | -2.21% | 11.83 | 0.95 |
| 08/11 | 317 | 325 | 317 | 320 | +1.91% | 44,000 | 173億3312万 | +0.63% | 12.21 | 0.98 |
| 08/10 | 314 | 314 | 310 | 314 | -0.32% | 23,000 | 170億812万 | -1.57% | 11.98 | 0.97 |
| 08/07 | 313 | 316 | 312 | 315 | 0% | 16,000 | 170億6229万 | -1.56% | 12.02 | 0.97 |
| 08/06 | 330 | 330 | 313 | 315 | +0.96% | 10,000 | 170億6229万 | -1.87% | 12.02 | 0.97 |
| 08/05 | 304 | 314 | 304 | 312 | +1.63% | 29,000 | 168億9979万 | -3.11% | 11.9 | 0.96 |
| 08/04 | 308 | 312 | 307 | 307 | -1.6% | 9,000 | 166億2896万 | -5.25% | 11.71 | 0.94 |
| 08/03 | 316 | 316 | 312 | 312 | -3.7% | 10,000 | 168億9979万 | -4.29% | 11.9 | 0.96 |
| 07/31 | 323 | 324 | 323 | 324 | -0.92% | 3,000 | 175億4978万 | -1.22% | 12.36 | 1 |
| 07/30 | 308 | 327 | 308 | 327 | +6.17% | 17,000 | 177億1228万 | -0.91% | 12.47 | 1.01 |
| 07/29 | 310 | 310 | 308 | 308 | -2.22% | 2,000 | 166億8312万 | -6.95% | 11.75 | 0.95 |
| 07/28 | 314 | 315 | 305 | 315 | +1.61% | 25,000 | 170億6229万 | -5.41% | 12.02 | 0.97 |
| 07/27 | 313 | 313 | 306 | 310 | -0.32% | 27,000 | 167億9146万 | -7.19% | 11.83 | 0.95 |
| 07/24 | 308 | 313 | 308 | 311 | -0.64% | 25,000 | 168億4562万 | -7.44% | 11.86 | 0.96 |
| 07/23 | 316 | 317 | 311 | 313 | -1.88% | 55,000 | 169億5395万 | -7.12% | 11.94 | 0.96 |
| 07/22 | 318 | 319 | 317 | 319 | -0.31% | 19,000 | 172億7895万 | -5.9% | 12.17 | 0.98 |
| 07/21 | 323 | 323 | 320 | 320 | -0.93% | 10,000 | 173億3312万 | -6.16% | 12.21 | 0.98 |
| 07/17 | 322 | 333 | 322 | 323 | 0% | 24,000 | 174億9561万 | -5.83% | 12.32 | 0.99 |
| 07/16 | 321 | 326 | 320 | 323 | -1.22% | 20,000 | 174億9561万 | -6.38% | 12.32 | 0.99 |
| 07/15 | 331 | 339 | 327 | 327 | -0.91% | 17,000 | 177億1228万 | -5.49% | 12.47 | 1.01 |
| 07/14 | 329 | 335 | 329 | 330 | +1.85% | 35,000 | 178億7478万 | -5.17% | 12.59 | 1.02 |
| 07/13 | 317 | 325 | 317 | 324 | +2.86% | 38,000 | 175億4978万 | -7.16% | 12.36 | 1 |
| 07/10 | 314 | 319 | 309 | 315 | +0.64% | 59,000 | 170億6229万 | -10.51% | 12.02 | 0.97 |
| 07/09 | 311 | 313 | 304 | 313 | -2.8% | 46,000 | 169億5395万 | -11.58% | 11.94 | 0.96 |
| 07/08 | 330 | 330 | 319 | 322 | -4.17% | 19,000 | 174億4145万 | -9.8% | 12.28 | 0.99 |
| 07/07 | 346 | 346 | 332 | 336 | -0.88% | 22,000 | 181億9977万 | -6.41% | 12.82 | 1.03 |
| 07/03 | 341 | 341 | 335 | 339 | -0.59% | 17,000 | 183億6227万 | -5.83% | 12.93 | 1.04 |
| 07/02 | 340 | 347 | 340 | 341 | -0.87% | 22,000 | 184億7060万 | -5.8% | 13.01 | 1.05 |
| 07/01 | 345 | 346 | 341 | 344 | -0.86% | 6,000 | 186億3310万 | -5.23% | 13.12 | 1.06 |
| 06/30 | 343 | 347 | 343 | 347 | -0.29% | 23,000 | 187億9560万 | -4.67% | 13.24 | 1.07 |
| 06/29 | 347 | 348 | 346 | 348 | -3.06% | 6,000 | 188億4976万 | -4.66% | 13.28 | 1.07 |
| 06/26 | 361 | 362 | 359 | 359 | -0.55% | 3,000 | 194億4559万 | -1.64% | 13.69 | 1.1 |
| 06/25 | 360 | 364 | 360 | 361 | -0.55% | 28,000 | 195億5392万 | -1.1% | 13.77 | 1.11 |
| 06/24 | 362 | 365 | 362 | 363 | +0.83% | 61,000 | 196億6225万 | -0.27% | 13.85 | 1.12 |
| 06/23 | 354 | 360 | 354 | 360 | +1.98% | 21,000 | 194億9976万 | -1.1% | 13.73 | 1.11 |
| 06/22 | 346 | 353 | 346 | 353 | +0.86% | 24,000 | 191億2059万 | -2.75% | 13.47 | 1.09 |
| 06/19 | 352 | 352 | 348 | 350 | 0% | 39,000 | 189億5810万 | -3.58% | 13.35 | 1.08 |
| 06/18 | 349 | 351 | 348 | 350 | -0.28% | 41,000 | 189億5810万 | -3.58% | 13.35 | 1.08 |
| 06/17 | 357 | 357 | 351 | 351 | -1.68% | 43,000 | 190億1226万 | -3.31% | 13.39 | 1.08 |
| 06/16 | 360 | 364 | 356 | 357 | -2.72% | 34,000 | 193億3726万 | -1.65% | 13.62 | 1.1 |
| 06/15 | 363 | 367 | 360 | 367 | +0.55% | 72,000 | 198億7892万 | +1.38% | 14 | 1.13 |
| 06/12 | 367 | 369 | 365 | 365 | -0.82% | 100,000 | 197億7059万 | +1.11% | 13.92 | 1.12 |
| 06/11 | 367 | 371 | 367 | 368 | +1.38% | 129,000 | 199億3308万 | +2.22% | 14.04 | 1.13 |
| 06/10 | 366 | 370 | 363 | 363 | -1.09% | 60,000 | 196億6225万 | +1.11% | 13.85 | 1.12 |
| 06/09 | 370 | 371 | 364 | 367 | -1.87% | 17,000 | 198億7892万 | +2.51% | 14 | 1.13 |
| 06/08 | 372 | 378 | 372 | 374 | -0.27% | 35,000 | 202億5808万 | +4.76% | 14.27 | 1.15 |
| 06/05 | 372 | 376 | 372 | 375 | -0.53% | 30,000 | 203億1225万 | +5.93% | 14.3 | 1.15 |
| 06/04 | 380 | 382 | 377 | 377 | -0.79% | 64,000 | 204億2058万 | +7.41% | 14.38 | 1.16 |
| 06/03 | 374 | 382 | 374 | 380 | +1.6% | 41,000 | 205億8308万 | +9.51% | 14.5 | 1.17 |
| 06/02 | 380 | 380 | 373 | 374 | -1.06% | 21,000 | 202億5808万 | +9.04% | 14.27 | 1.15 |
| 06/01 | 369 | 378 | 369 | 378 | +1.34% | 16,000 | 204億7474万 | +11.18% | 14.42 | 1.16 |
| 05/29 | 368 | 375 | 368 | 373 | -0.8% | 48,000 | 202億391万 | +11.01% | 14.23 | 1.15 |
| 05/28 | 372 | 376 | 370 | 376 | +1.35% | 84,000 | 203億6641万 | +12.91% | 14.34 | 1.16 |
| 05/27 | 365 | 377 | 365 | 371 | +1.64% | 71,000 | 200億9558万 | +12.77% | 14.15 | 1.14 |
| 05/26 | 354 | 367 | 354 | 365 | +3.11% | 109,000 | 197億7059万 | +11.96% | 13.92 | 1.12 |
| 05/25 | 354 | 356 | 352 | 354 | 0% | 30,000 | 191億7476万 | +9.6% | 13.5 | 1.09 |
| 05/22 | 346 | 354 | 346 | 354 | +2.31% | 182,000 | 191億7476万 | +10.63% | 13.5 | 1.09 |
| 05/21 | 348 | 351 | 346 | 346 | 0% | 146,000 | 187億4143万 | +9.15% | 13.2 | 1.06 |
| 05/20 | 349 | 349 | 344 | 346 | -0.86% | 83,000 | 187億4143万 | +10.19% | 13.2 | 1.06 |
| 05/19 | 352 | 352 | 349 | 349 | -0.85% | 168,000 | 189億393万 | +11.86% | 13.31 | 1.07 |
| 05/18 | 347 | 354 | 347 | 352 | +2.03% | 80,000 | 190億6643万 | +13.92% | 13.43 | 1.08 |
| 05/15 | 349 | 349 | 343 | 345 | +0.58% | 32,000 | 186億8727万 | +12.75% | 13.16 | 1.06 |
| 05/14 | 345 | 350 | 342 | 343 | -0.87% | 36,000 | 185億7893万 | +13.2% | 13.08 | 1.06 |
| 05/13 | 345 | 348 | 345 | 346 | +0.29% | 47,000 | 187億4143万 | +14.95% | 13.2 | 1.06 |
| 05/12 | 342 | 345 | 342 | 345 | +0.58% | 70,000 | 186億8727万 | +15.77% | 13.16 | 1.06 |
| 05/11 | 341 | 346 | 341 | 343 | +1.18% | 123,000 | 185億7893万 | +16.27% | 13.08 | 1.06 |
| 05/08 | 340 | 341 | 337 | 339 | 0% | 198,000 | 183億6227万 | +15.7% | 12.93 | 1.04 |
| 05/07 | 333 | 341 | 333 | 339 | 0% | 643,000 | 183億6227万 | +16.9% | 12.93 | 1.04 |
| 05/01 | 335 | 339 | 333 | 339 | 0% | 335,000 | 183億6227万 | +17.71% | 12.93 | 1.04 |
| 04/30 | 335 | 344 | 335 | 339 | +14.92% | 2,414,000 | 183億6227万 | +18.95% | 12.93 | 1.04 |
| 04/28 | 297 | 298 | 295 | 295 | 0% | 76,000 | 159億7897万 | +4.24% | 11.25 | 0.91 |
| 04/27 | 290 | 296 | 290 | 295 | +2.43% | 68,000 | 159億7897万 | +4.24% | 11.25 | 0.91 |
| 04/24 | 290 | 290 | 286 | 288 | -0.69% | 28,000 | 155億9980万 | +2.13% | 10.99 | 0.89 |
| 04/23 | 290 | 292 | 290 | 290 | 0% | 15,000 | 157億814万 | +2.84% | 11.06 | 0.89 |
| 04/22 | 287 | 291 | 286 | 290 | +0.35% | 30,000 | 157億814万 | +3.2% | 11.06 | 0.89 |
| 04/21 | 288 | 289 | 288 | 289 | +1.05% | 18,000 | 156億5397万 | +2.85% | 11.02 | 0.89 |
| 04/20 | 285 | 286 | 284 | 286 | +0.35% | 28,000 | 154億9147万 | +2.14% | 10.91 | 0.88 |
| 04/17 | 285 | 285 | 281 | 285 | +0.35% | 22,000 | 154億3731万 | +1.79% | 10.87 | 0.88 |
| 04/16 | 285 | 285 | 282 | 284 | -0.35% | 6,000 | 153億8314万 | +1.79% | 10.83 | 0.87 |
| 04/15 | 284 | 285 | 283 | 285 | +0.35% | 27,000 | 154億3731万 | +2.15% | 10.87 | 0.88 |
| 04/14 | 284 | 284 | 281 | 284 | +0.35% | 15,000 | 153億8314万 | +2.16% | 10.83 | 0.87 |
| 04/13 | 282 | 283 | 278 | 283 | +0.35% | 34,000 | 153億2897万 | +1.8% | 10.8 | 0.87 |
| 04/10 | 280 | 283 | 280 | 282 | +0.71% | 24,000 | 152億7481万 | +1.81% | 10.76 | 0.87 |
| 04/09 | 285 | 285 | 280 | 280 | -0.71% | 48,000 | 151億6648万 | +1.08% | 10.68 | 0.86 |
| 04/08 | 279 | 282 | 277 | 282 | +1.08% | 23,000 | 152億7481万 | +2.17% | 10.76 | 0.87 |
| 04/07 | 276 | 279 | 273 | 279 | +0.72% | 20,000 | 151億1231万 | +1.09% | 10.64 | 0.86 |
| 04/06 | 275 | 280 | 275 | 277 | 0% | 16,000 | 150億398万 | +0.36% | 10.57 | 0.85 |
| 04/03 | 280 | 280 | 276 | 277 | -1.07% | 14,000 | 150億398万 | +0.36% | 10.57 | 0.85 |
| 04/02 | 274 | 280 | 274 | 280 | +1.82% | 15,000 | 151億6648万 | +1.45% | 10.68 | 0.86 |
| 04/01 | 275 | 277 | 275 | 275 | -0.72% | 22,000 | 148億9565万 | -0.36% | 10.49 | 0.85 |
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 | 420 7/23 | 185 3/31 3/17 | 586,000 7/23 | +17.64% 6/20 | -19.07% 1/31 |
| 2009年 3月期 | 265 6/6 6/5 | 105 12/25 | 167,000 12/29 | +29.43% 12/26 | -33.16% 10/10 |
| 2010年 3月期 | 245 8/5 | 123 4/9 | 318,000 8/4 | +41.15% 6/19 | -19.44% 11/17 |
| 2011年 3月期 | 240 3/1 | 133 11/4 10/22 他2件 | 593,000 4/8 | +22.64% 12/9 | -27.68% 3/15 |
| 2012年 3月期 | 215 5/2 | 132 11/22 | 177,000 2/27 | +14.05% 2/27 | -14.92% 11/24 |
| 2013年 3月期 | 172 4/3 | 100 11/1 10/17 他9件 | 118,000 12/27 | +10.85% 1/15 | -12.17% 9/10 |
| 2014年 3月期 | 245 1/20 | 118 4/4 | 322,000 11/22 | +30.77% 1/6 | -10.48% 2/4 |
| 2015年 3月期 | 324 9/29 | 205 4/9 | 511,000 7/24 | +18.76% 4/30 | -6.04% 10/16 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 95%（1.95倍）
- 1985/12/28 vs 1984/12/28
- -26%（0.74倍）
- 1986/12/26 vs 1985/12/28
- -17%（0.83倍）
- 1987/12/28 vs 1986/12/26
- 93%（1.93倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/28
- 65%（1.65倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 37%（1.37倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- -54%（0.46倍）
- 2002/12/30 vs 2001/12/28
- 19%（1.19倍）
- 2003/12/30 vs 2002/12/30
- 137%（2.37倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 69%（1.69倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -20%（0.8倍）
- 2013/12/30 vs 2012/12/28
- 82%（1.82倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）