株価チャート
株価
3/16
- 前日 (3/15)
- 218
- 始値
- 218
- 高値
- 221
- 安値
- 217
- 終値 +0.46%
- 219
- 出来高 +43.37%
- 119,000
乖離率
- 株価（5日）
移動平均値 - +3.3%
212 - 株価（25日）
移動平均値 - +12.89%
194 - 出来高（5日）
移動平均値 - +68.56%
70,600
2015/10/20～2016/03/16
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 | ||||||||||
| 03/16 | 218 | 221 | 217 | 219 | +0.46% | 119,000 | 79億7609万 | +12.89% | 20.45 | 1.85 |
| 03/15 | 214 | 218 | 214 | 218 | +1.87% | 83,000 | 79億3967万 | +13.54% | 20.35 | 1.84 |
| 03/14 | 205 | 216 | 205 | 214 | +3.88% | 80,000 | 77億9399万 | +11.46% | 19.98 | 1.81 |
| 03/11 | 202 | 210 | 202 | 206 | +0.49% | 45,000 | 75億263万 | +7.29% | 19.23 | 1.74 |
| 03/10 | 206 | 209 | 203 | 205 | 0% | 26,000 | 74億6621万 | +6.77% | 19.14 | 1.73 |
| 03/09 | 204 | 205 | 201 | 205 | -0.97% | 36,000 | 74億6621万 | +6.77% | 19.14 | 1.73 |
| 03/08 | 207 | 209 | 200 | 207 | -1.43% | 70,000 | 75億3905万 | +7.25% | 19.33 | 1.75 |
| 03/07 | 204 | 211 | 204 | 210 | +4.48% | 90,000 | 76億4831万 | +8.81% | 19.61 | 1.77 |
| 03/04 | 193 | 201 | 193 | 201 | +4.69% | 79,000 | 73億2052万 | +3.61% | 18.77 | 1.7 |
| 03/03 | 191 | 193 | 191 | 192 | +0.52% | 38,000 | 69億9274万 | -1.03% | 17.93 | 1.62 |
| 03/02 | 192 | 192 | 190 | 191 | -0.52% | 24,000 | 69億5632万 | -2.05% | 17.83 | 1.61 |
| 03/01 | 194 | 194 | 190 | 192 | +0.52% | 6,000 | 69億9274万 | -2.04% | 17.93 | 1.62 |
| 02/29 | 194 | 195 | 190 | 191 | -3.05% | 27,000 | 69億5632万 | -3.05% | 17.83 | 1.61 |
| 02/26 | 199 | 199 | 196 | 197 | -0.51% | 10,000 | 71億7484万 | -0.51% | 18.39 | 1.66 |
| 02/25 | 187 | 198 | 187 | 198 | +7.61% | 47,000 | 72億1126万 | 0% | 18.49 | 1.67 |
| 02/24 | 181 | 186 | 179 | 184 | +1.66% | 25,000 | 67億137万 | -7.54% | 17.18 | 1.55 |
| 02/23 | 185 | 187 | 181 | 181 | -1.63% | 17,000 | 65億9211万 | -9.5% | 16.9 | 1.53 |
| 02/22 | 180 | 185 | 180 | 184 | +1.1% | 14,000 | 67億137万 | -8.91% | 17.18 | 1.55 |
| 02/19 | 182 | 183 | 180 | 182 | -1.09% | 19,000 | 66億2853万 | -10.34% | 16.99 | 1.54 |
| 02/18 | 183 | 188 | 183 | 184 | +0.55% | 38,000 | 67億137万 | -10.24% | 17.18 | 1.55 |
| 02/17 | 177 | 185 | 177 | 183 | +1.67% | 29,000 | 66億6495万 | -11.59% | 17.08 | 1.55 |
| 02/16 | 173 | 181 | 173 | 180 | +2.86% | 23,000 | 65億5569万 | -14.29% | 16.8 | 1.52 |
| 02/15 | 168 | 178 | 168 | 175 | +7.36% | 15,000 | 63億7359万 | -17.45% | 16.34 | 1.48 |
| 02/12 | 171 | 171 | 163 | 163 | -8.94% | 102,000 | 59億3654万 | -23.83% | 15.22 | 1.38 |
| 02/10 | 188 | 190 | 179 | 179 | -5.79% | 58,000 | 65億1927万 | -17.89% | 16.71 | 1.51 |
| 02/09 | 200 | 200 | 190 | 190 | -6.86% | 36,000 | 69億1990万 | -13.64% | 17.74 | 1.6 |
| 02/08 | 208 | 208 | 203 | 204 | -1.92% | 37,000 | 74億2978万 | -8.52% | 19.05 | 1.72 |
| 02/05 | 207 | 210 | 207 | 208 | -0.95% | 13,000 | 75億7547万 | -7.56% | 19.42 | 1.76 |
| 02/04 | 212 | 214 | 208 | 210 | -1.41% | 35,000 | 76億4831万 | -7.08% | 19.61 | 1.77 |
| 02/03 | 211 | 215 | 207 | 213 | -0.47% | 27,000 | 77億5757万 | -6.58% | 19.89 | 1.8 |
| 02/02 | 221 | 221 | 213 | 214 | -4.04% | 48,000 | 77億9399万 | -6.55% | 19.98 | 1.81 |
| 02/01 | 226 | 233 | 222 | 223 | -1.76% | 79,000 | 81億2177万 | -3.04% | 20.82 | 1.88 |
| 01/29 | 218 | 227 | 213 | 227 | +5.58% | 48,000 | 82億6746万 | -1.73% | 21.19 | 1.92 |
| 01/28 | 216 | 218 | 212 | 215 | 0% | 39,000 | 78億3041万 | -7.33% | 20.07 | 1.82 |
| 01/27 | 207 | 215 | 207 | 215 | +5.39% | 20,000 | 78億3041万 | -7.73% | 20.07 | 1.82 |
| 01/26 | 210 | 210 | 204 | 204 | -2.86% | 75,000 | 74億2978万 | -13.19% | 19.05 | 1.72 |
| 01/25 | 213 | 213 | 210 | 210 | -2.33% | 11,000 | 76億4831万 | -11.02% | 19.61 | 1.77 |
| 01/22 | 213 | 216 | 205 | 215 | +4.88% | 43,000 | 78億3041万 | -9.66% | 20.07 | 1.82 |
| 01/21 | 212 | 216 | 205 | 205 | -6.82% | 20,000 | 74億6621万 | -14.58% | 19.14 | 1.73 |
| 01/20 | 223 | 223 | 218 | 220 | -0.45% | 3,000 | 80億1251万 | -8.71% | 20.54 | 1.86 |
| 01/19 | 222 | 224 | 213 | 221 | -0.45% | 20,000 | 80億4893万 | -8.68% | 20.63 | 1.87 |
| 01/18 | 218 | 222 | 214 | 222 | +0.45% | 21,000 | 80億8535万 | -9.02% | 20.73 | 1.88 |
| 01/15 | 231 | 231 | 221 | 221 | -4.33% | 22,000 | 80億4893万 | -9.8% | 20.63 | 1.87 |
| 01/14 | 232 | 232 | 227 | 231 | -2.12% | 15,000 | 84億1314万 | -6.1% | 21.57 | 1.95 |
| 01/13 | 239 | 239 | 236 | 236 | -1.26% | 8,000 | 85億9524万 | -4.45% | 22.03 | 1.99 |
| 01/12 | 238 | 241 | 231 | 239 | +0.42% | 32,000 | 87億450万 | -3.24% | 22.31 | 2.02 |
| 01/08 | 235 | 245 | 233 | 238 | 0% | 21,000 | 86億6808万 | -4.03% | 22.22 | 2.01 |
| 01/07 | 243 | 243 | 238 | 238 | -2.46% | 8,000 | 86億6808万 | -4.42% | 22.22 | 2.01 |
| 01/06 | 247 | 247 | 243 | 244 | -0.81% | 8,000 | 88億8661万 | -2.01% | 22.78 | 2.06 |
| 01/05 | 248 | 248 | 246 | 246 | -0.4% | 8,000 | 89億5945万 | -1.6% | 22.97 | 2.08 |
| 01/04 | 248 | 251 | 246 | 247 | -1.98% | 29,000 | 89億9587万 | -1.2% | 23.06 | 2.09 |
| 2015 | ||||||||||
| 12/30 | 250 | 253 | 249 | 252 | +2.02% | 60,000 | 91億7797万 | +0.8% | 23.53 | 2.13 |
| 12/29 | 253 | 253 | 243 | 247 | -1.2% | 44,000 | 89億9587万 | -1.2% | 23.06 | 2.09 |
| 12/28 | 239 | 251 | 239 | 250 | +5.49% | 87,000 | 91億513万 | 0% | 23.34 | 2.11 |
| 12/25 | 241 | 242 | 237 | 237 | -3.66% | 65,000 | 86億3166万 | -5.58% | 22.13 | 2 |
| 12/24 | 249 | 249 | 230 | 246 | -0.81% | 65,000 | 89億5945万 | -1.99% | 22.97 | 2.08 |
| 12/22 | 249 | 249 | 246 | 248 | 0% | 23,000 | 90億3229万 | -1.59% | 23.15 | 2.09 |
| 12/21 | 248 | 249 | 241 | 248 | -0.8% | 67,000 | 90億3229万 | -1.59% | 23.15 | 2.09 |
| 12/18 | 250 | 252 | 249 | 250 | 0% | 20,000 | 91億513万 | -1.19% | 23.34 | 2.11 |
| 12/17 | 251 | 251 | 250 | 250 | -0.4% | 7,000 | 91億513万 | -1.19% | 23.34 | 2.11 |
| 12/16 | 252 | 252 | 250 | 251 | +0.4% | 12,000 | 91億4155万 | -0.79% | 23.43 | 2.12 |
| 12/15 | 252 | 252 | 248 | 250 | -0.4% | 17,000 | 91億513万 | -1.19% | 23.34 | 2.11 |
| 12/14 | 251 | 251 | 249 | 251 | 0% | 28,000 | 91億4155万 | -1.18% | 23.43 | 2.12 |
| 12/11 | 249 | 251 | 249 | 251 | +1.21% | 25,000 | 91億4155万 | -1.18% | 23.43 | 2.12 |
| 12/10 | 246 | 248 | 246 | 248 | 0% | 16,000 | 90億3229万 | -2.36% | 23.15 | 2.09 |
| 12/09 | 249 | 249 | 248 | 248 | -0.4% | 7,000 | 90億3229万 | -2.36% | 23.15 | 2.09 |
| 12/08 | 250 | 250 | 248 | 249 | -0.4% | 18,000 | 90億6871万 | -1.58% | 23.25 | 2.1 |
| 12/07 | 252 | 252 | 249 | 250 | -0.79% | 18,000 | 91億513万 | -1.19% | 23.34 | 2.11 |
| 12/04 | 252 | 252 | 248 | 252 | 0% | 31,000 | 91億7797万 | -0.4% | 23.53 | 2.13 |
| 12/03 | 253 | 253 | 247 | 252 | -1.18% | 18,000 | 91億7797万 | 0% | 23.53 | 2.13 |
| 12/02 | 255 | 255 | 253 | 255 | -0.39% | 10,000 | 92億8723万 | +1.59% | 23.81 | 2.15 |
| 12/01 | 256 | 256 | 253 | 256 | 0% | 43,000 | 93億2365万 | +1.99% | 23.9 | 2.16 |
| 11/30 | 256 | 256 | 254 | 256 | 0% | 22,000 | 93億2365万 | +2.4% | 23.9 | 2.16 |
| 11/27 | 255 | 256 | 251 | 256 | +0.39% | 49,000 | 93億2365万 | +2.81% | 23.9 | 2.16 |
| 11/26 | 252 | 255 | 250 | 255 | +1.19% | 78,000 | 92億8723万 | +2.82% | 23.81 | 2.15 |
| 11/25 | 249 | 252 | 248 | 252 | +1.2% | 38,000 | 91億7797万 | +2.02% | 23.53 | 2.13 |
| 11/24 | 250 | 250 | 245 | 249 | -0.4% | 35,000 | 90億6871万 | +0.81% | 23.25 | 2.1 |
| 11/20 | 252 | 252 | 247 | 250 | -1.57% | 20,000 | 91億513万 | +1.63% | 23.34 | 2.11 |
| 11/19 | 256 | 256 | 250 | 254 | -0.39% | 41,000 | 92億5081万 | +3.67% | 23.71 | 2.15 |
| 11/18 | 255 | 256 | 250 | 255 | 0% | 37,000 | 92億8723万 | +4.51% | 23.81 | 2.15 |
| 11/17 | 259 | 259 | 255 | 255 | -1.54% | 25,000 | 92億8723万 | +4.94% | 23.81 | 2.15 |
| 11/16 | 257 | 260 | 257 | 259 | -0.38% | 50,000 | 94億3291万 | +7.02% | 24.18 | 2.19 |
| 11/13 | 257 | 260 | 255 | 260 | +0.39% | 36,000 | 94億6933万 | +7.88% | 24.27 | 2.2 |
| 11/12 | 258 | 259 | 253 | 259 | +0.39% | 64,000 | 94億3291万 | +7.92% | 24.18 | 2.19 |
| 11/11 | 256 | 260 | 255 | 258 | +0.78% | 74,000 | 93億9649万 | +7.95% | 24.09 | 2.18 |
| 11/10 | 252 | 256 | 252 | 256 | +1.59% | 83,000 | 93億2365万 | +7.56% | 23.9 | 2.16 |
| 11/09 | 252 | 254 | 249 | 252 | 0% | 43,000 | 91億7797万 | +6.33% | 23.53 | 2.13 |
| 11/06 | 250 | 254 | 247 | 252 | +0.8% | 70,000 | 91億7797万 | +6.78% | 23.53 | 2.13 |
| 11/05 | 248 | 250 | 242 | 250 | +0.81% | 71,000 | 91億513万 | +6.38% | 23.34 | 2.11 |
| 11/04 | 243 | 250 | 243 | 248 | +1.64% | 127,000 | 90億3229万 | +6.44% | 23.15 | 2.09 |
| 11/02 | 240 | 244 | 238 | 244 | +1.24% | 44,000 | 88億8661万 | +5.17% | 22.78 | 2.06 |
| 10/30 | 237 | 241 | 236 | 241 | +0.84% | 13,000 | 87億7734万 | +3.88% | 22.5 | 2.04 |
| 10/29 | 243 | 243 | 238 | 239 | +0.42% | 23,000 | 87億450万 | +3.46% | 22.31 | 2.02 |
| 10/28 | 236 | 238 | 235 | 238 | +1.71% | 30,000 | 86億6808万 | +3.48% | 22.22 | 2.01 |
| 10/27 | 249 | 250 | 233 | 234 | -4.88% | 114,000 | 85億2240万 | +1.74% | 21.85 | 1.98 |
| 10/26 | 236 | 261 | 235 | 246 | +4.24% | 268,000 | 89億5945万 | +7.42% | 22.97 | 2.08 |
| 10/23 | 233 | 236 | 233 | 236 | +0.85% | 47,000 | 85億9524万 | +3.51% | 22.03 | 1.99 |
| 10/22 | 234 | 235 | 232 | 234 | 0% | 13,000 | 85億2240万 | +2.63% | 21.85 | 1.98 |
| 10/21 | 232 | 234 | 228 | 234 | +0.86% | 51,000 | 85億2240万 | +3.08% | 21.85 | 1.98 |
| 10/20 | 234 | 234 | 230 | 232 | +0.87% | 13,000 | 84億4956万 | +2.65% | 21.66 | 1.96 |
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 | 281 8/7 | 113 1/22 1/17 | 1,047,000 8/7 | +19.46% 8/7 | -30% 1/22 |
| 2009年 3月期 | 210 6/6 | 63 10/10 | 478,000 5/13 | +32.49% 5/14 | -41.31% 10/8 |
| 2010年 3月期 | 172 6/18 | 104 4/1 | 102,000 6/15 | +26.08% 6/17 | -11.56% 10/5 |
| 2011年 3月期 | 153 2/18 2/17 | 92 3/15 | 343,000 2/17 | +25.04% 2/17 | -24.26% 3/15 |
| 2012年 3月期 | 167 4/15 | 96 11/25 | 2,263,000 1/10 | +36.38% 1/10 | -12.92% 8/11 |
| 2013年 3月期 | 135 3/12 | 91 6/14 | 331,000 2/4 | +36.94% 5/7 | -10.45% 6/4 |
| 2014年 3月期 | 188 5/8 5/7 | 110 2/28 | 622,000 5/9 | +29.07% 5/8 | -19.47% 6/7 |
| 2015年 3月期 | 459 7/14 | 101 5/20 | 12,708,000 9/4 | +134.93% 6/27 | -35.42% 8/13 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -44%（0.56倍）
- 2002/12/30 vs 2001/12/28
- -66%（0.34倍）
- 2003/12/30 vs 2002/12/30
- 56%（1.56倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 94%（1.94倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）