株価チャート
株価
1/27
- 前日 (1/26)
- 2,116
- 始値
- 2,115
- 高値
- 2,120
- 安値
- 2,115
- 終値 ±0%
- 2,116
- 出来高 +61.54%
- 2,100
乖離率
- 株価(5日)
移動平均値 - 0%
2,116 - 株価(25日)
移動平均値 - +0.28%
2,110 - 出来高(5日)
移動平均値 - -37.5%
3,360
2016/08/29~2017/01/27
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 |
---|---|---|---|---|---|---|---|---|---|---|
2017 | ||||||||||
01/27 | 2,115 | 2,120 | 2,115 | 2,116 | 0% | 2,100 | 208億4260万 | +0.28% | 11.84 | 1.54 |
01/26 | 2,116 | 2,116 | 2,116 | 2,116 | 0% | 1,300 | 208億4260万 | +0.28% | 11.84 | 1.54 |
01/25 | 2,116 | 2,120 | 2,116 | 2,116 | 0% | 1,200 | 208億4260万 | +0.33% | 11.84 | 1.54 |
01/24 | 2,115 | 2,123 | 2,115 | 2,116 | 0% | 8,200 | 208億4260万 | +0.28% | 11.84 | 1.54 |
01/23 | 2,115 | 2,116 | 2,115 | 2,116 | 0% | 4,000 | 208億4260万 | +0.28% | 11.84 | 1.54 |
01/20 | 2,114 | 2,116 | 2,114 | 2,116 | +0.14% | 900 | 208億4260万 | +0.28% | 11.84 | 1.54 |
01/19 | 2,112 | 2,113 | 2,112 | 2,113 | +0.09% | 700 | 208億1305万 | +0.14% | 11.83 | 1.54 |
01/18 | 2,113 | 2,113 | 2,111 | 2,111 | 0% | 200 | 207億9335万 | 0% | 11.81 | 1.54 |
01/17 | 2,112 | 2,112 | 2,111 | 2,111 | -0.05% | 5,300 | 207億9335万 | 0% | 11.81 | 1.54 |
01/16 | 2,112 | 2,112 | 2,112 | 2,112 | +0.05% | 700 | 208億320万 | 0% | 11.82 | 1.54 |
01/12 | 2,111 | 2,111 | 2,111 | 2,111 | 0% | 1,200 | 207億9335万 | -0.05% | 11.81 | 1.54 |
01/11 | 2,112 | 2,112 | 2,111 | 2,111 | -0.05% | 2,400 | 207億9335万 | -0.05% | 11.81 | 1.54 |
01/10 | 2,112 | 2,112 | 2,112 | 2,112 | +0.05% | 800 | 208億320万 | -0.05% | 11.82 | 1.54 |
01/06 | 2,110 | 2,115 | 2,110 | 2,111 | +0.05% | 3,500 | 207億9335万 | -0.09% | 11.81 | 1.54 |
01/05 | 2,109 | 2,110 | 2,109 | 2,110 | +0.09% | 1,700 | 207億8350万 | -0.19% | 11.81 | 1.54 |
01/04 | 2,110 | 2,110 | 2,108 | 2,108 | +0.05% | 1,200 | 207億6380万 | -0.28% | 11.8 | 1.54 |
2016 | ||||||||||
12/30 | 2,107 | 2,107 | 2,107 | 2,107 | +0.05% | 100 | 207億5395万 | -0.33% | 11.79 | 1.54 |
12/29 | 2,105 | 2,107 | 2,105 | 2,106 | 0% | 1,300 | 207億4410万 | -0.43% | 11.79 | 1.54 |
12/28 | 2,104 | 2,106 | 2,104 | 2,106 | +0.1% | 1,100 | 207億4410万 | -0.43% | 11.79 | 1.54 |
12/27 | 2,103 | 2,104 | 2,103 | 2,104 | +0.1% | 1,300 | 207億2440万 | -0.57% | 11.77 | 1.54 |
12/26 | 2,102 | 2,102 | 2,102 | 2,102 | -0.52% | 700 | 207億470万 | -0.71% | 11.76 | 1.53 |
12/22 | 2,113 | 2,113 | 2,113 | 2,113 | +0.48% | 100 | 208億1305万 | -0.19% | 11.83 | 1.54 |
12/21 | 2,105 | 2,106 | 2,103 | 2,103 | -0.28% | 4,400 | 207億1455万 | -0.66% | 11.77 | 1.54 |
12/20 | 2,103 | 2,111 | 2,103 | 2,109 | +0.29% | 4,000 | 207億7365万 | -0.42% | 11.8 | 1.54 |
12/19 | 2,104 | 2,104 | 2,103 | 2,103 | -0.05% | 3,200 | 207億1455万 | -0.71% | 11.77 | 1.54 |
12/16 | 2,103 | 2,104 | 2,103 | 2,104 | +0.05% | 9,900 | 207億2440万 | -0.71% | 11.77 | 1.54 |
12/15 | 2,101 | 2,104 | 2,101 | 2,103 | -0.9% | 3,300 | 207億1455万 | -0.8% | 11.77 | 1.54 |
12/14 | 2,123 | 2,123 | 2,122 | 2,122 | -0.05% | 11,600 | 209億170万 | +0.09% | 11.88 | 1.55 |
12/13 | 2,122 | 2,123 | 2,122 | 2,123 | +0.05% | 4,400 | 209億1155万 | +0.14% | 11.88 | 1.55 |
12/12 | 2,122 | 2,122 | 2,122 | 2,122 | 0% | 9,900 | 209億170万 | +0.81% | 11.88 | 1.55 |
12/09 | 2,122 | 2,122 | 2,122 | 2,122 | 0% | 16,300 | 209億170万 | +2.17% | 11.88 | 1.55 |
12/08 | 2,122 | 2,123 | 2,122 | 2,122 | 0% | 16,100 | 209億170万 | +3.56% | 11.88 | 1.55 |
12/07 | 2,121 | 2,122 | 2,121 | 2,122 | +0.05% | 2,800 | 209億170万 | +4.95% | 11.88 | 1.55 |
12/06 | 2,121 | 2,121 | 2,121 | 2,121 | 0% | 14,700 | 208億9185万 | +6.37% | 11.87 | 1.55 |
12/05 | 2,121 | 2,121 | 2,121 | 2,121 | 0% | 3,100 | 208億9185万 | +7.88% | 11.87 | 1.55 |
12/02 | 2,122 | 2,122 | 2,121 | 2,121 | -0.05% | 7,300 | 208億9185万 | +9.39% | 11.87 | 1.55 |
12/01 | 2,122 | 2,122 | 2,122 | 2,122 | -0.05% | 23,600 | 209億170万 | +11.04% | 11.88 | 1.55 |
11/30 | 2,121 | 2,123 | 2,121 | 2,123 | +0.09% | 20,200 | 209億1155万 | +12.75% | 11.88 | 1.55 |
11/29 | 2,121 | 2,123 | 2,121 | 2,121 | +0.05% | 49,700 | 208億9185万 | +14.28% | 11.87 | 1.55 |
11/28 | 2,120 | 2,121 | 2,120 | 2,120 | 0% | 5,300 | 208億8200万 | +15.97% | 11.86 | 1.55 |
11/25 | 2,119 | 2,120 | 2,119 | 2,120 | +0.05% | 64,300 | 208億8200万 | +17.71% | 11.86 | 1.55 |
11/24 | 2,119 | 2,120 | 2,119 | 2,119 | 0% | 48,100 | 208億7215万 | +19.58% | 11.86 | 1.55 |
11/22 | 2,120 | 2,120 | 2,119 | 2,119 | -0.05% | 12,000 | 208億7215万 | +21.5% | 11.86 | 1.55 |
11/21 | 2,119 | 2,120 | 2,119 | 2,120 | +0.05% | 16,300 | 208億8200万 | +23.62% | 11.86 | 1.55 |
11/18 | 2,118 | 2,119 | 2,118 | 2,119 | +0.05% | 103,100 | 208億7215万 | +25.68% | 11.86 | 1.55 |
11/17 | 2,118 | 2,118 | 2,118 | 2,118 | 0% | 12,600 | 208億6230万 | +27.74% | 11.85 | 1.55 |
11/16 | 2,118 | 2,119 | 2,118 | 2,118 | 0% | 18,600 | 208億6230万 | +30.02% | 11.85 | 1.55 |
11/15 | 2,118 | 2,119 | 2,118 | 2,118 | 0% | 51,200 | 208億6230万 | +32.38% | 11.85 | 1.55 |
11/14 | 2,118 | 2,119 | 2,118 | 2,118 | +0.05% | 124,500 | 208億6230万 | +34.73% | 11.85 | 1.55 |
11/11 | 2,117 | 2,118 | 2,117 | 2,117 | 0% | 44,800 | 208億5245万 | +37.2% | 11.85 | 1.55 |
11/10 | 2,118 | 2,118 | 2,117 | 2,117 | 0% | 67,900 | 208億5245万 | +39.74% | 11.85 | 1.55 |
11/09 | 2,118 | 2,118 | 2,117 | 2,117 | -0.05% | 135,900 | 208億5245万 | +42.46% | 11.85 | 1.55 |
11/08 | 2,118 | 2,119 | 2,117 | 2,118 | +21.72% | 364,000 | 208億6230万 | +45.37% | 11.85 | 1.55 |
11/07 | 1,740 | 1,740 | 1,740 | 1,740 | +20.83% | 6,400 | 171億3900万 | +21.85% | 9.74 | 1.27 |
11/04 | 1,410 | 1,440 | 1,410 | 1,440 | +2.13% | 5,300 | 141億8400万 | +1.77% | 8.06 | 1.05 |
11/02 | 1,439 | 1,439 | 1,409 | 1,410 | -2.02% | 1,200 | 138億8850万 | -0.28% | 7.89 | 1.03 |
11/01 | 1,435 | 1,439 | 1,435 | 1,439 | 0% | 1,100 | 141億7415万 | +1.84% | 8.05 | 1.05 |
10/31 | 1,440 | 1,440 | 1,430 | 1,439 | +0.84% | 2,900 | 141億7415万 | +1.91% | 8.05 | 1.05 |
10/28 | 1,430 | 1,430 | 1,420 | 1,427 | +0.14% | 500 | 140億5595万 | +1.28% | 7.99 | 1.04 |
10/27 | 1,438 | 1,438 | 1,415 | 1,425 | -0.9% | 1,600 | 140億3625万 | +1.28% | 7.97 | 1.04 |
10/26 | 1,424 | 1,438 | 1,424 | 1,438 | +1.2% | 3,600 | 141億6430万 | +2.42% | 8.05 | 1.05 |
10/25 | 1,435 | 1,435 | 1,414 | 1,421 | -0.98% | 1,200 | 139億9685万 | +1.5% | 7.95 | 1.04 |
10/24 | 1,433 | 1,435 | 1,433 | 1,435 | +0.35% | 500 | 141億3475万 | +2.79% | 8.03 | 1.05 |
10/21 | 1,439 | 1,439 | 1,415 | 1,430 | -0.63% | 1,600 | 140億8550万 | +2.66% | 8 | 1.04 |
10/20 | 1,410 | 1,450 | 1,410 | 1,439 | +2.2% | 7,800 | 141億7415万 | +3.53% | 8.05 | 1.05 |
10/19 | 1,410 | 1,410 | 1,400 | 1,408 | +0.57% | 2,800 | 138億6880万 | +1.66% | 7.88 | 1.03 |
10/18 | 1,384 | 1,410 | 1,384 | 1,400 | 0% | 3,700 | 137億9000万 | +1.3% | 7.84 | 1.02 |
10/17 | 1,409 | 1,409 | 1,385 | 1,400 | -0.57% | 1,900 | 137億9000万 | +1.52% | 7.84 | 1.02 |
10/14 | 1,408 | 1,408 | 1,408 | 1,408 | +0.57% | 400 | 138億6880万 | +2.33% | 7.88 | 1.03 |
10/13 | 1,408 | 1,408 | 1,400 | 1,400 | -0.21% | 600 | 137億9000万 | +1.89% | 7.84 | 1.02 |
10/12 | 1,403 | 1,403 | 1,403 | 1,403 | +0.21% | 100 | 138億1955万 | +2.26% | 7.85 | 1.02 |
10/11 | 1,402 | 1,410 | 1,377 | 1,400 | 0% | 6,500 | 137億9000万 | +2.26% | 7.84 | 1.02 |
10/07 | 1,401 | 1,411 | 1,400 | 1,400 | -0.64% | 2,300 | 137億9000万 | +2.41% | 7.84 | 1.02 |
10/06 | 1,400 | 1,410 | 1,400 | 1,409 | +0.57% | 5,700 | 138億7865万 | +3.22% | 7.89 | 1.03 |
10/05 | 1,387 | 1,401 | 1,387 | 1,401 | +0.07% | 1,000 | 137億9985万 | +2.94% | 7.84 | 1.02 |
10/04 | 1,396 | 1,410 | 1,396 | 1,400 | 0% | 16,300 | 137億9000万 | +3.09% | 7.84 | 1.02 |
10/03 | 1,406 | 1,414 | 1,399 | 1,400 | 0% | 21,600 | 137億9000万 | +3.32% | 7.84 | 1.02 |
09/30 | 1,400 | 1,405 | 1,390 | 1,400 | -0.5% | 4,500 | 137億9000万 | +3.47% | 7.84 | 1.02 |
09/29 | 1,371 | 1,407 | 1,371 | 1,407 | +0.43% | 2,200 | 138億5895万 | +4.15% | 7.87 | 1.03 |
09/28 | 1,413 | 1,413 | 1,392 | 1,401 | 0% | 1,200 | 137億9985万 | +3.85% | 7.84 | 1.02 |
09/27 | 1,400 | 1,401 | 1,400 | 1,401 | +0.07% | 400 | 137億9985万 | +4.09% | 7.84 | 1.02 |
09/26 | 1,384 | 1,405 | 1,379 | 1,400 | +1.45% | 5,500 | 137億9000万 | +4.17% | 7.84 | 1.02 |
09/23 | 1,359 | 1,380 | 1,354 | 1,380 | +1.47% | 6,200 | 135億9300万 | +2.83% | 7.72 | 1.01 |
09/21 | 1,356 | 1,360 | 1,350 | 1,360 | +0.82% | 2,300 | 133億9600万 | +1.49% | 7.61 | 0.99 |
09/20 | 1,345 | 1,349 | 1,345 | 1,349 | +0.67% | 1,200 | 132億8765万 | +0.75% | 7.55 | 0.98 |
09/16 | 1,355 | 1,356 | 1,340 | 1,340 | +0.37% | 4,900 | 131億9900万 | +0.07% | 7.5 | 0.98 |
09/15 | 1,354 | 1,354 | 1,331 | 1,335 | -1.48% | 1,900 | 131億4975万 | -0.3% | 7.47 | 0.97 |
09/14 | 1,350 | 1,355 | 1,340 | 1,355 | +0.37% | 2,800 | 133億4675万 | +1.12% | 7.58 | 0.99 |
09/13 | 1,325 | 1,350 | 1,325 | 1,350 | +1.89% | 2,200 | 132億9750万 | +0.82% | 7.56 | 0.99 |
09/12 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 100 | 130億5125万 | -1.05% | 7.42 | 0.97 |
09/09 | 1,330 | 1,330 | 1,325 | 1,325 | -0.38% | 300 | 130億5125万 | -1.19% | 7.42 | 0.97 |
09/08 | 1,344 | 1,358 | 1,314 | 1,330 | +1.22% | 10,000 | 131億50万 | -0.89% | 7.44 | 0.97 |
09/07 | 1,350 | 1,350 | 1,310 | 1,314 | -3.24% | 2,700 | 129億4290万 | -2.16% | 7.35 | 0.96 |
09/06 | 1,342 | 1,358 | 1,341 | 1,358 | +0.59% | 2,200 | 133億7630万 | +0.97% | 7.6 | 0.99 |
09/05 | 1,345 | 1,350 | 1,339 | 1,350 | +0.37% | 4,400 | 132億9750万 | +0.45% | 7.56 | 0.99 |
09/02 | 1,350 | 1,350 | 1,335 | 1,345 | +0.52% | 3,700 | 132億4825万 | +0.07% | 7.53 | 0.98 |
09/01 | 1,344 | 1,355 | 1,338 | 1,338 | -0.3% | 4,100 | 131億7930万 | -0.37% | 7.49 | 0.98 |
08/31 | 1,330 | 1,342 | 1,330 | 1,342 | +0.9% | 2,800 | 132億1870万 | -0.07% | 7.51 | 0.98 |
08/30 | 1,327 | 1,342 | 1,327 | 1,330 | +0.3% | 1,000 | 131億50万 | -0.89% | 7.44 | 0.97 |
08/29 | 1,327 | 1,333 | 1,321 | 1,326 | 0% | 800 | 130億6110万 | -1.19% | 7.42 | 0.97 |
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 3月期 | 1,524 5/14 | 505 3/18 | 421,000 5/15 | - | - | +15.24% 4/15 | -30.42% 3/18 |
2009年 3月期 | 768 6/6 | 244 1/16 | 56,300 9/16 | - | - | +16.62% 11/5 | -26.31% 10/10 |
2010年 3月期 | 308 7/10 | 190 11/24 | 38,200 2/22 | - | - | +18.82% 4/7 | -15.97% 11/25 |
2011年 3月期 | 430 2/15 | 214 3/15 | 64,400 5/11 | 42億3550万 | 21億790万 | +26.8% 2/14 | -27.04% 3/15 |
2012年 3月期 | 570 3/30 | 265 11/22 4/22 他2件 | 238,000 8/5 | 56億1450万 | 26億1025万 | +23.73% 3/29 | -10.77% 8/22 |
2013年 3月期 | 1,300 2/8 | 460 7/24 | 1,141,600 9/13 | 128億500万 | 45億3100万 | +71.12% 9/11 | -17.59% 4/4 |
2014年 3月期 | 3,470 3/12 | 645 6/7 | 1,452,600 3/12 | 341億7950万 | 63億5325万 | +92.74% 3/11 | -27.83% 6/7 |
2015年 3月期 | 1,790 9/3 | 1,128 5/21 | 758,200 7/10 | 176億3150万 | 111億1080万 | +15.49% 9/3 | -16.7% 5/12 |
2016年 3月期 | 1,496 4/3 | 1,004 8/25 | 35,300 5/12 | 147億3560万 | 98億8940万 | +14.93% 11/4 | -14.39% 8/25 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -74%(0.26倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 33%(1.33倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 179%(2.79倍)
- 2013/12/30 vs 2012/12/28
- 78%(1.78倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- -17%(0.83倍)
- 2016/12/30 vs 2015/12/30
- 50%(1.5倍)