株価チャート
株価
3/28
- 前日 (3/25)
- 150
- 始値
- 148
- 高値
- 149
- 安値
- 143
- 終値 -0.67%
- 149
- 出来高 -19.41%
- 353,000
乖離率
- 株価（5日）
移動平均値 - -3.87%
155 - 株価（25日）
移動平均値 - +10.37%
135 - 出来高（5日）
移動平均値 - -2.65%
362,600
2015/10/29～2016/03/28
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 | ||||||||||
| 03/28 | 148 | 149 | 143 | 149 | -0.67% | 353,000 | 97億6873万 | +10.37% | 95.6 | 1.34 |
| 03/25 | 155 | 155 | 150 | 150 | -6.25% | 438,000 | 98億3429万 | +11.94% | 96.24 | 1.35 |
| 03/24 | 163 | 166 | 160 | 160 | +1.91% | 430,000 | 104億8991万 | +20.3% | 102.66 | 1.44 |
| 03/23 | 157 | 160 | 157 | 157 | 0% | 204,000 | 102億9322万 | +19.85% | 100.74 | 1.42 |
| 03/22 | 162 | 163 | 156 | 157 | -5.42% | 388,000 | 102億9322万 | +21.71% | 100.74 | 1.42 |
| 03/18 | 170 | 173 | 165 | 166 | -5.14% | 402,000 | 108億8328万 | +30.71% | 106.51 | 1.5 |
| 03/17 | 182 | 187 | 156 | 175 | +3.55% | 2,821,000 | 114億7334万 | +40% | 112.29 | 1.58 |
| 03/16 | 150 | 173 | 150 | 169 | +12.67% | 1,817,000 | 110億7997万 | +38.52% | 108.44 | 1.52 |
| 03/15 | 141 | 150 | 139 | 150 | +7.91% | 505,000 | 98億3429万 | +25% | 96.24 | 1.35 |
| 03/14 | 133 | 139 | 132 | 139 | +4.51% | 328,000 | 91億1311万 | +15.83% | 89.19 | 1.25 |
| 03/11 | 130 | 133 | 127 | 133 | +1.53% | 324,000 | 87億1974万 | +11.76% | 85.34 | 1.2 |
| 03/10 | 130 | 131 | 127 | 131 | +0.77% | 264,000 | 85億8861万 | +10.08% | 84.05 | 1.18 |
| 03/09 | 130 | 131 | 128 | 130 | 0% | 301,000 | 85億2305万 | +9.24% | 83.41 | 1.17 |
| 03/08 | 132 | 144 | 126 | 130 | +0.78% | 1,870,000 | 85億2305万 | +8.33% | 83.41 | 1.17 |
| 03/07 | 125 | 130 | 125 | 129 | +5.74% | 182,000 | 84億5749万 | +7.5% | 82.77 | 1.16 |
| 03/04 | 117 | 122 | 117 | 122 | +3.39% | 214,000 | 79億9855万 | +1.67% | 78.28 | 1.1 |
| 03/03 | 114 | 118 | 114 | 118 | +2.61% | 186,000 | 77億3631万 | -1.67% | 75.71 | 1.06 |
| 03/02 | 114 | 117 | 114 | 115 | +0.88% | 187,000 | 75億3962万 | -4.96% | 73.79 | 1.04 |
| 03/01 | 109 | 114 | 108 | 114 | +2.7% | 338,000 | 74億7406万 | -5.79% | 73.15 | 1.03 |
| 02/29 | 118 | 120 | 110 | 111 | -5.13% | 443,000 | 72億7737万 | -9.02% | 71.22 | 1 |
| 02/26 | 117 | 119 | 115 | 117 | +0.86% | 103,000 | 76億7074万 | -4.88% | 75.07 | 1.05 |
| 02/25 | 114 | 118 | 114 | 116 | +1.75% | 101,000 | 76億518万 | -5.69% | 74.43 | 1.05 |
| 02/24 | 113 | 116 | 111 | 114 | 0% | 128,000 | 74億7406万 | -7.32% | 73.15 | 1.03 |
| 02/23 | 119 | 120 | 114 | 114 | -3.39% | 141,000 | 74億7406万 | -8.06% | 73.15 | 1.03 |
| 02/22 | 117 | 120 | 117 | 118 | +0.85% | 107,000 | 77億3631万 | -5.6% | 75.71 | 1.06 |
| 02/19 | 115 | 117 | 114 | 117 | -0.85% | 133,000 | 76億7074万 | -7.14% | 75.07 | 1.05 |
| 02/18 | 116 | 118 | 113 | 118 | +4.42% | 291,000 | 77億3631万 | -7.09% | 75.71 | 1.06 |
| 02/17 | 114 | 118 | 111 | 113 | -1.74% | 214,000 | 74億850万 | -11.72% | 72.5 | 1.02 |
| 02/16 | 108 | 118 | 108 | 115 | +5.5% | 203,000 | 75億3962万 | -10.85% | 73.79 | 1.04 |
| 02/15 | 107 | 111 | 107 | 109 | +10.1% | 252,000 | 71億4625万 | -16.15% | 69.94 | 0.98 |
| 02/12 | 106 | 109 | 99 | 99 | -13.16% | 934,000 | 64億9063万 | -25% | 63.52 | 0.89 |
| 02/10 | 127 | 132 | 112 | 114 | -6.56% | 475,000 | 74億7406万 | -14.93% | 73.15 | 1.03 |
| 02/09 | 125 | 130 | 122 | 122 | -8.96% | 316,000 | 79億9855万 | -10.29% | 78.28 | 1.1 |
| 02/08 | 125 | 134 | 125 | 134 | +4.69% | 143,000 | 87億8530万 | -2.19% | 85.98 | 1.21 |
| 02/05 | 131 | 132 | 124 | 128 | -3.76% | 247,000 | 83億9193万 | -7.25% | 82.13 | 1.15 |
| 02/04 | 132 | 134 | 132 | 133 | +0.76% | 97,000 | 87億1974万 | -5% | 85.34 | 1.2 |
| 02/03 | 136 | 136 | 131 | 132 | -4.35% | 192,000 | 86億5417万 | -5.71% | 84.7 | 1.19 |
| 02/02 | 139 | 140 | 137 | 138 | -0.72% | 227,000 | 90億4754万 | -2.13% | 88.54 | 1.24 |
| 02/01 | 136 | 139 | 135 | 139 | +3.73% | 252,000 | 91億1311万 | -1.42% | 89.19 | 1.25 |
| 01/29 | 129 | 134 | 126 | 134 | +3.88% | 356,000 | 87億8530万 | -5.63% | 85.98 | 1.21 |
| 01/28 | 130 | 132 | 128 | 129 | -2.27% | 309,000 | 84億5749万 | -10.42% | 82.77 | 1.16 |
| 01/27 | 129 | 133 | 128 | 132 | +4.76% | 279,000 | 86億5417万 | -9.59% | 84.7 | 1.19 |
| 01/26 | 127 | 129 | 126 | 126 | -3.82% | 149,000 | 82億6080万 | -14.86% | 80.85 | 1.14 |
| 01/25 | 131 | 133 | 128 | 131 | +3.97% | 275,000 | 85億8861万 | -12.08% | 84.05 | 1.18 |
| 01/22 | 126 | 126 | 120 | 126 | +6.78% | 341,000 | 82億6080万 | -16.56% | 80.85 | 1.14 |
| 01/21 | 122 | 131 | 118 | 118 | -6.35% | 552,000 | 77億3631万 | -22.88% | 75.71 | 1.06 |
| 01/20 | 137 | 137 | 126 | 126 | -5.26% | 355,000 | 82億6080万 | -19.23% | 80.85 | 1.14 |
| 01/19 | 134 | 138 | 133 | 133 | -1.48% | 165,000 | 87億1974万 | -15.82% | 85.34 | 1.2 |
| 01/18 | 139 | 139 | 134 | 135 | -5.59% | 447,000 | 88億5086万 | -15.63% | 86.62 | 1.22 |
| 01/15 | 145 | 147 | 142 | 143 | 0% | 126,000 | 93億7535万 | -11.73% | 91.75 | 1.29 |
| 01/14 | 142 | 146 | 139 | 143 | -3.38% | 272,000 | 93億7535万 | -12.27% | 91.75 | 1.29 |
| 01/13 | 141 | 150 | 141 | 148 | +6.47% | 221,000 | 97億316万 | -10.3% | 94.96 | 1.33 |
| 01/12 | 146 | 147 | 139 | 139 | -4.79% | 359,000 | 91億1311万 | -16.27% | 89.19 | 1.25 |
| 01/08 | 147 | 152 | 145 | 146 | -1.35% | 301,000 | 95億7204万 | -13.1% | 93.68 | 1.32 |
| 01/07 | 154 | 154 | 147 | 148 | -3.9% | 385,000 | 97億316万 | -12.94% | 94.96 | 1.33 |
| 01/06 | 160 | 160 | 150 | 154 | -2.53% | 280,000 | 100億9654万 | -9.94% | 98.81 | 1.39 |
| 01/05 | 155 | 160 | 155 | 158 | +0.64% | 111,000 | 103億5878万 | -8.14% | 101.38 | 1.42 |
| 01/04 | 162 | 163 | 155 | 157 | -3.09% | 330,000 | 102億9322万 | -9.25% | 100.74 | 1.42 |
| 2015 | ||||||||||
| 12/30 | 161 | 162 | 159 | 162 | +0.62% | 292,000 | 103億9440万 | -6.9% | 103.94 | 1.43 |
| 12/29 | 153 | 166 | 153 | 161 | +5.23% | 370,000 | 103億3023万 | -8% | 103.3 | 1.42 |
| 12/28 | 150 | 154 | 147 | 153 | +4.79% | 384,000 | 98億1693万 | -13.07% | 98.17 | 1.35 |
| 12/25 | 146 | 149 | 146 | 146 | -1.35% | 706,000 | 93億6779万 | -17.51% | 93.68 | 1.29 |
| 12/24 | 160 | 160 | 145 | 148 | -8.07% | 1,444,000 | 94億9611万 | -17.32% | 94.96 | 1.3 |
| 12/22 | 170 | 171 | 161 | 161 | -5.85% | 548,000 | 103億3023万 | -10.56% | 103.3 | 1.42 |
| 12/21 | 174 | 174 | 168 | 171 | -4.47% | 481,000 | 109億7186万 | -5.52% | 109.72 | 1.51 |
| 12/18 | 179 | 186 | 177 | 179 | +1.13% | 514,000 | 114億8517万 | -1.65% | 114.85 | 1.58 |
| 12/17 | 174 | 179 | 173 | 177 | +1.72% | 286,000 | 113億5684万 | -2.75% | 113.57 | 1.56 |
| 12/16 | 174 | 175 | 172 | 174 | +1.16% | 180,000 | 111億6435万 | -4.4% | 111.64 | 1.53 |
| 12/15 | 178 | 180 | 171 | 172 | -3.37% | 243,000 | 110億3603万 | -5.49% | 110.36 | 1.52 |
| 12/14 | 178 | 179 | 175 | 178 | -0.56% | 185,000 | 114億2100万 | -2.73% | 114.21 | 1.57 |
| 12/11 | 182 | 182 | 179 | 179 | -1.65% | 255,000 | 114億8517万 | -2.19% | 114.85 | 1.58 |
| 12/10 | 180 | 186 | 180 | 182 | +0.55% | 490,000 | 116億7766万 | 0% | 116.78 | 1.6 |
| 12/09 | 178 | 184 | 176 | 181 | +1.12% | 394,000 | 116億1349万 | -0.55% | 116.13 | 1.6 |
| 12/08 | 182 | 182 | 177 | 179 | -2.19% | 359,000 | 114億8517万 | -1.65% | 114.85 | 1.58 |
| 12/07 | 184 | 186 | 183 | 183 | -1.08% | 187,000 | 117億4182万 | +0.55% | 117.42 | 1.61 |
| 12/04 | 189 | 189 | 184 | 185 | -2.12% | 229,000 | 118億7014万 | +1.65% | 118.7 | 1.63 |
| 12/03 | 182 | 191 | 181 | 189 | +3.85% | 1,236,000 | 121億2680万 | +3.85% | 121.27 | 1.67 |
| 12/02 | 180 | 184 | 179 | 182 | -1.09% | 597,000 | 116億7766万 | 0% | 116.78 | 1.6 |
| 12/01 | 183 | 184 | 181 | 184 | +0.55% | 126,000 | 118億598万 | +1.1% | 118.06 | 1.62 |
| 11/30 | 181 | 183 | 181 | 183 | +1.1% | 114,000 | 117億4182万 | +0.55% | 117.42 | 1.61 |
| 11/27 | 183 | 184 | 181 | 181 | -2.16% | 161,000 | 116億1349万 | -0.55% | 116.13 | 1.6 |
| 11/26 | 183 | 186 | 183 | 185 | +1.09% | 124,000 | 118億7014万 | +1.65% | 118.7 | 1.63 |
| 11/25 | 184 | 184 | 182 | 183 | -1.08% | 146,000 | 117億4182万 | +0.55% | 117.42 | 1.61 |
| 11/24 | 183 | 185 | 182 | 185 | 0% | 149,000 | 118億7014万 | +1.65% | 118.7 | 1.63 |
| 11/20 | 182 | 185 | 181 | 185 | +1.09% | 180,000 | 118億7014万 | +1.65% | 118.7 | 1.63 |
| 11/19 | 183 | 183 | 181 | 183 | 0% | 160,000 | 117億4182万 | +0.55% | 117.42 | 1.61 |
| 11/18 | 184 | 184 | 180 | 183 | 0% | 154,000 | 117億4182万 | 0% | 117.42 | 1.61 |
| 11/17 | 182 | 184 | 180 | 183 | +1.1% | 189,000 | 117億4182万 | 0% | 117.42 | 1.61 |
| 11/16 | 181 | 183 | 180 | 181 | -1.09% | 172,000 | 116億1349万 | -1.63% | 116.13 | 1.6 |
| 11/13 | 181 | 188 | 180 | 183 | +1.1% | 316,000 | 117億4182万 | -0.54% | 117.42 | 1.61 |
| 11/12 | 184 | 185 | 179 | 181 | -0.55% | 263,000 | 116億1349万 | -1.63% | 116.13 | 1.6 |
| 11/11 | 182 | 184 | 181 | 182 | +0.55% | 134,000 | 116億7766万 | -1.62% | 116.78 | 1.6 |
| 11/10 | 182 | 182 | 180 | 181 | -0.55% | 87,000 | 116億1349万 | -2.16% | 116.13 | 1.6 |
| 11/09 | 178 | 182 | 177 | 182 | +2.25% | 172,000 | 116億7766万 | -1.62% | 116.78 | 1.6 |
| 11/06 | 177 | 178 | 176 | 178 | +0.56% | 123,000 | 114億2100万 | -3.78% | 114.21 | 1.57 |
| 11/05 | 176 | 179 | 175 | 177 | +0.57% | 145,000 | 113億5684万 | -4.32% | 113.57 | 1.56 |
| 11/04 | 181 | 181 | 176 | 176 | -1.68% | 149,000 | 112億9268万 | -4.86% | 112.93 | 1.55 |
| 11/02 | 181 | 181 | 179 | 179 | -1.1% | 154,000 | 114億8517万 | -3.76% | 114.85 | 1.58 |
| 10/30 | 185 | 185 | 180 | 181 | -2.16% | 199,000 | 116億1349万 | -2.69% | 116.13 | 1.6 |
| 10/29 | 179 | 185 | 179 | 185 | +3.35% | 328,000 | 118億7014万 | -0.54% | 118.7 | 1.63 |
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 | 149 6/7 | 53 1/22 | 6,501,000 6/7 | +24.87% 4/28 | -32.67% 1/22 |
| 2009年 3月期 | 111 5/15 5/14 他2件 | 54 10/10 10/7 | 5,869,000 11/10 | +35.57% 11/10 | -24.24% 10/8 |
| 2010年 3月期 | 104 6/15 5/7 | 65 11/27 11/18 | 1,537,000 6/10 | +11.79% 1/8 | -15.31% 7/13 |
| 2011年 3月期 | 119 4/30 | 57 3/15 | 7,093,000 4/30 | +17.32% 4/1 | -23.77% 3/15 |
| 2012年 3月期 | 115 4/1 | 69 11/28 11/25 他6件 | 12,904,000 4/1 | +10.9% 12/14 | -11.62% 5/27 |
| 2013年 3月期 | 91 2/27 2/5 | 68 10/4 | 853,000 5/1 | +9.95% 1/10 | -10.42% 4/2 |
| 2014年 3月期 | 213 9/24 | 72 6/7 | 41,145,000 9/24 | +141.5% 9/24 | -20.24% 2/4 |
| 2015年 3月期 | 325 9/3 | 110 5/15 | 106,498,000 8/28 | +64.89% 9/1 | -15.25% 10/10 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- 7%（1.07倍）
- 1986/12/27 vs 1985/12/28
- 45%（1.45倍）
- 1987/12/28 vs 1986/12/27
- 26%（1.26倍）
- 1988/12/28 vs 1987/12/28
- 15%（1.15倍）
- 1989/12/29 vs 1988/12/28
- 65%（1.65倍）
- 1990/12/28 vs 1989/12/29
- -21%（0.79倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -77%（0.23倍）
- 1998/12/30 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/30
- 15%（1.15倍）
- 2000/12/29 vs 1999/12/30
- -32%（0.68倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 59%（1.59倍）
- 2004/12/30 vs 2003/12/30
- 60%（1.6倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 84%（1.84倍）
- 2014/12/30 vs 2013/12/30
- 84%（1.84倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）