株価チャート
株価
2/17
- 前日 (2/16)
- 108
- 始値
- 111
- 高値
- 122
- 安値
- 111
- 終値 +3.7%
- 112
- 出来高 -11.59%
- 75,500
乖離率
- 株価(5日)
移動平均値 - +2.75%
109 - 株価(25日)
移動平均値 - +2.75%
109 - 出来高(5日)
移動平均値 - +40.91%
53,580
2015/09/16~2016/02/17
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 | ||||||||||
02/17 | 111 | 122 | 111 | 112 | +3.7% | 75,500 | 8億1197万 | +2.75% | - | 0.55 |
02/16 | 111 | 116 | 108 | 108 | -3.57% | 85,400 | 7億8298万 | -0.92% | - | 0.53 |
02/15 | 107 | 119 | 107 | 112 | +9.8% | 65,000 | 8億1197万 | +1.82% | - | 0.55 |
02/12 | 108 | 109 | 102 | 102 | -7.27% | 21,100 | 7億3948万 | -7.27% | - | 0.5 |
02/10 | 112 | 112 | 110 | 110 | -1.79% | 20,900 | 7億9747万 | 0% | - | 0.54 |
02/09 | 112 | 113 | 111 | 112 | -2.61% | 20,900 | 8億1197万 | +1.82% | - | 0.55 |
02/08 | 111 | 115 | 111 | 115 | +4.55% | 29,500 | 8億3372万 | +3.6% | - | 0.57 |
02/05 | 112 | 113 | 110 | 110 | -2.65% | 18,800 | 7億9747万 | -0.9% | - | 0.54 |
02/04 | 112 | 114 | 105 | 113 | +0.89% | 28,400 | 8億1922万 | +1.8% | - | 0.56 |
02/03 | 112 | 113 | 111 | 112 | 0% | 13,700 | 8億1197万 | +0.9% | - | 0.55 |
02/02 | 112 | 113 | 111 | 112 | 0% | 7,600 | 8億1197万 | +0.9% | - | 0.55 |
02/01 | 113 | 114 | 109 | 112 | 0% | 14,900 | 8億1197万 | +0.9% | - | 0.55 |
01/29 | 111 | 112 | 109 | 112 | -2.61% | 9,900 | 8億1197万 | 0% | - | 0.55 |
01/28 | 106 | 115 | 106 | 115 | +5.5% | 15,000 | 8億3372万 | +2.68% | - | 0.57 |
01/27 | 109 | 110 | 108 | 109 | +0.93% | 8,800 | 7億9023万 | -3.54% | - | 0.54 |
01/26 | 106 | 109 | 106 | 108 | 0% | 3,100 | 7億8298万 | -5.26% | - | 0.53 |
01/25 | 106 | 108 | 106 | 108 | +1.89% | 6,100 | 7億8298万 | -5.26% | - | 0.53 |
01/22 | 103 | 107 | 100 | 106 | +4.95% | 18,000 | 7億6848万 | -7.83% | - | 0.52 |
01/21 | 108 | 108 | 101 | 101 | -3.81% | 16,100 | 7億3223万 | -12.93% | - | 0.5 |
01/20 | 107 | 108 | 105 | 105 | -0.94% | 21,500 | 7億6123万 | -11.02% | - | 0.52 |
01/19 | 108 | 108 | 105 | 106 | +0.95% | 9,200 | 7億6848万 | -10.92% | - | 0.52 |
01/18 | 106 | 107 | 102 | 105 | -1.87% | 32,100 | 7億6123万 | -12.5% | - | 0.52 |
01/15 | 112 | 112 | 107 | 107 | -3.6% | 45,300 | 7億7573万 | -11.57% | - | 0.53 |
01/14 | 117 | 134 | 107 | 111 | -1.77% | 633,400 | 8億472万 | -9.76% | - | 0.55 |
01/13 | 113 | 115 | 111 | 113 | +2.73% | 27,800 | 8億1922万 | -8.87% | - | 0.56 |
01/12 | 114 | 114 | 108 | 110 | -3.51% | 40,300 | 7億9747万 | -12% | - | 0.54 |
01/08 | 113 | 114 | 111 | 114 | -1.72% | 11,500 | 8億2647万 | -10.24% | - | 0.56 |
01/07 | 114 | 116 | 112 | 116 | +0.87% | 46,900 | 8億4097万 | -9.38% | - | 0.57 |
01/06 | 116 | 117 | 114 | 115 | 0% | 22,000 | 8億3372万 | -10.85% | - | 0.57 |
01/05 | 115 | 117 | 114 | 115 | +0.88% | 14,900 | 8億3372万 | -11.54% | - | 0.57 |
01/04 | 119 | 119 | 114 | 114 | -4.2% | 19,400 | 8億2647万 | -12.98% | - | 0.56 |
2015 | ||||||||||
12/30 | 116 | 121 | 116 | 119 | +2.59% | 16,400 | 8億6272万 | -9.85% | - | 0.59 |
12/29 | 114 | 117 | 114 | 116 | +0.87% | 32,800 | 8億4097万 | -12.78% | - | 0.57 |
12/28 | 119 | 119 | 112 | 115 | +6.48% | 64,100 | 8億3372万 | -14.18% | - | 0.57 |
12/25 | 117 | 119 | 103 | 108 | -10.74% | 197,100 | 7億8298万 | -20% | - | 0.53 |
12/24 | 124 | 124 | 120 | 121 | -1.63% | 36,200 | 8億7722万 | -11.68% | - | 0.6 |
12/22 | 125 | 127 | 122 | 123 | -2.38% | 14,100 | 8億9172万 | -10.22% | - | 0.6 |
12/21 | 130 | 130 | 125 | 126 | -1.56% | 21,300 | 9億1347万 | -8.7% | - | 0.62 |
12/18 | 129 | 129 | 128 | 128 | -1.54% | 22,700 | 9億2797万 | -7.91% | - | 0.63 |
12/17 | 134 | 146 | 128 | 130 | +0.78% | 422,500 | 9億4247万 | -6.47% | - | 0.64 |
12/16 | 128 | 130 | 128 | 129 | 0% | 5,400 | 9億3522万 | -7.86% | - | 0.63 |
12/15 | 134 | 140 | 128 | 129 | -1.53% | 32,700 | 9億3522万 | -7.86% | - | 0.63 |
12/14 | 131 | 132 | 129 | 131 | -2.24% | 25,500 | 9億4972万 | -7.09% | - | 0.64 |
12/11 | 134 | 134 | 132 | 134 | 0% | 16,500 | 9億7147万 | -4.96% | - | 0.66 |
12/10 | 136 | 137 | 134 | 134 | -1.47% | 15,300 | 9億7147万 | -5.63% | - | 0.66 |
12/09 | 137 | 138 | 135 | 136 | -1.45% | 53,800 | 9億8597万 | -4.23% | - | 0.67 |
12/08 | 142 | 142 | 138 | 138 | -2.13% | 46,200 | 10億47万 | -2.82% | - | 0.68 |
12/07 | 142 | 143 | 141 | 141 | +0.71% | 18,300 | 10億2222万 | -1.4% | - | 0.69 |
12/04 | 144 | 145 | 140 | 140 | -4.76% | 161,200 | 10億1497万 | -2.1% | - | 0.69 |
12/03 | 146 | 148 | 144 | 147 | +1.38% | 72,900 | 10億6572万 | +2.8% | - | 0.72 |
12/02 | 144 | 145 | 143 | 145 | +0.69% | 26,000 | 10億5122万 | +1.4% | - | 0.71 |
12/01 | 143 | 145 | 142 | 144 | +0.7% | 17,200 | 10億4397万 | +0.7% | - | 0.71 |
11/30 | 143 | 145 | 142 | 143 | 0% | 47,200 | 10億3672万 | -0.69% | - | 0.7 |
11/27 | 144 | 144 | 142 | 143 | 0% | 25,700 | 10億3672万 | -0.69% | - | 0.7 |
11/26 | 145 | 146 | 142 | 143 | -0.69% | 56,200 | 10億3672万 | -0.69% | - | 0.7 |
11/25 | 145 | 146 | 142 | 144 | +0.7% | 43,200 | 10億4397万 | 0% | - | 0.71 |
11/24 | 144 | 155 | 143 | 143 | +1.42% | 317,700 | 10億3672万 | -0.69% | - | 0.7 |
11/20 | 142 | 143 | 141 | 141 | 0% | 19,100 | 10億2222万 | -2.76% | - | 0.69 |
11/19 | 144 | 145 | 141 | 141 | -2.08% | 95,600 | 10億2222万 | -2.76% | - | 0.69 |
11/18 | 142 | 159 | 142 | 144 | +4.35% | 846,400 | 10億4397万 | -0.69% | - | 0.71 |
11/17 | 139 | 141 | 138 | 138 | 0% | 32,700 | 10億47万 | -4.83% | - | 0.68 |
11/16 | 139 | 141 | 138 | 138 | -2.13% | 33,100 | 10億47万 | -5.48% | - | 0.68 |
11/13 | 142 | 143 | 141 | 141 | -1.4% | 16,100 | 10億2222万 | -3.42% | - | 0.69 |
11/12 | 144 | 144 | 142 | 143 | -0.69% | 24,500 | 10億3672万 | -2.05% | - | 0.7 |
11/11 | 144 | 145 | 143 | 144 | 0% | 18,800 | 10億4397万 | -1.37% | - | 0.71 |
11/10 | 142 | 145 | 141 | 144 | +0.7% | 38,700 | 10億4397万 | -1.37% | - | 0.71 |
11/09 | 143 | 144 | 140 | 143 | +0.7% | 60,000 | 10億3672万 | -2.05% | - | 0.7 |
11/06 | 145 | 145 | 142 | 142 | -1.39% | 70,700 | 10億2947万 | -3.4% | - | 0.7 |
11/05 | 152 | 166 | 143 | 144 | -2.04% | 650,500 | 10億4397万 | -2.04% | - | 0.71 |
11/04 | 145 | 172 | 145 | 147 | +5% | 2,425,800 | 10億6572万 | 0% | - | 0.72 |
11/02 | 145 | 146 | 136 | 140 | -5.41% | 35,700 | 10億1497万 | -4.76% | - | 0.69 |
10/30 | 147 | 148 | 145 | 148 | +2.07% | 59,800 | 10億7297万 | +0.68% | - | 0.73 |
10/29 | 146 | 147 | 144 | 145 | -2.03% | 22,600 | 10億5122万 | -0.68% | - | 0.71 |
10/28 | 149 | 149 | 146 | 148 | 0% | 10,900 | 10億7297万 | +0.68% | - | 0.73 |
10/27 | 149 | 151 | 146 | 148 | 0% | 24,900 | 10億7297万 | +1.37% | - | 0.73 |
10/26 | 149 | 150 | 147 | 148 | -0.67% | 6,000 | 10億7297万 | +1.37% | - | 0.73 |
10/23 | 148 | 150 | 148 | 149 | +2.05% | 4,500 | 10億8022万 | +2.05% | - | 0.73 |
10/22 | 149 | 149 | 146 | 146 | -2.01% | 31,100 | 10億5847万 | 0% | - | 0.72 |
10/21 | 148 | 150 | 148 | 149 | 0% | 15,300 | 10億8022万 | +2.05% | - | 0.73 |
10/20 | 149 | 152 | 149 | 149 | 0% | 14,800 | 10億8022万 | +2.05% | - | 0.73 |
10/19 | 150 | 151 | 148 | 149 | -0.67% | 15,000 | 10億8022万 | +2.05% | - | 0.73 |
10/16 | 147 | 152 | 147 | 150 | +2.04% | 14,700 | 10億8747万 | +3.45% | - | 0.74 |
10/15 | 146 | 150 | 146 | 147 | +0.68% | 8,800 | 10億6572万 | +2.08% | - | 0.72 |
10/14 | 148 | 151 | 146 | 146 | -0.68% | 25,500 | 10億5847万 | +1.39% | - | 0.72 |
10/13 | 147 | 148 | 146 | 147 | +0.68% | 11,900 | 10億6572万 | +2.08% | - | 0.72 |
10/09 | 146 | 148 | 145 | 146 | +0.69% | 14,400 | 10億5847万 | +2.1% | - | 0.72 |
10/08 | 149 | 150 | 145 | 145 | -2.03% | 32,700 | 10億5122万 | +1.4% | - | 0.71 |
10/07 | 147 | 149 | 146 | 148 | +0.68% | 8,100 | 10億7297万 | +2.78% | - | 0.73 |
10/06 | 147 | 149 | 146 | 147 | +0.68% | 10,400 | 10億6572万 | +2.08% | - | 0.72 |
10/05 | 143 | 147 | 143 | 146 | +2.1% | 12,600 | 10億5847万 | +2.1% | - | 0.72 |
10/02 | 144 | 144 | 142 | 143 | -3.38% | 27,700 | 10億3672万 | 0% | - | 0.7 |
10/01 | 148 | 151 | 146 | 148 | +2.07% | 26,200 | 10億7297万 | +4.23% | - | 0.73 |
09/30 | 143 | 148 | 142 | 145 | +1.4% | 15,200 | 10億5122万 | +2.11% | - | 0.71 |
09/29 | 149 | 149 | 143 | 143 | -0.69% | 27,600 | 10億3672万 | +0.7% | - | 0.7 |
09/28 | 142 | 145 | 140 | 144 | +2.13% | 28,800 | 10億4397万 | +0.7% | - | 0.71 |
09/25 | 143 | 146 | 140 | 141 | -2.08% | 35,800 | 10億2222万 | -1.4% | - | 0.69 |
09/24 | 153 | 153 | 144 | 144 | -4% | 81,200 | 10億4397万 | 0% | - | 0.71 |
09/18 | 147 | 172 | 146 | 150 | +5.63% | 1,626,000 | 10億8747万 | +3.45% | - | 0.74 |
09/17 | 145 | 145 | 141 | 142 | 0% | 37,700 | 10億2947万 | -2.07% | - | 0.7 |
09/16 | 149 | 149 | 142 | 142 | -2.07% | 50,300 | 10億2947万 | -2.74% | - | 0.7 |
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 2月期 | 1,490 149 6/23 | 290 58 10/10 | 1,055,200 10,552,000 6/23 | +45.99% 4/23 | -31.31% 10/8 |
2010年 2月期 | 605 121 7/28 | 195 39 2/17 39 2/16 | 523,600 2,618,000 2/18 | +25.13% 7/1 | -39.69% 2/16 |
2011年 2月期 | 695 139 5/11 | 175 35 8/26 35 8/25 | 1,508,400 7,542,000 2/1 | +104.95% 5/10 | -52.44% 3/15 |
2012年 2月期 | 470 94 3/2 | 165 33 3/15 | 2,231,300 11,156,500 4/22 | +22.32% 4/22 | -18.77% 4/5 |
2013年 2月期 | 305 61 8/29 | 160 32 8/16 | 2,315,700 11,578,500 8/28 | +32.3% 8/29 | -12.98% 5/18 |
2014年 2月期 | 306 9/30 | 168 8/28 | 1,011,000 9/30 | +24.84% 9/27 | -15.19% 2/4 |
2015年 2月期 | 298 7/7 | 174 10/15 | 2,287,700 7/7 | +14.65% 5/22 | -23.98% 10/16 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- -24%(0.76倍)
- 1997/12/30 vs 1996/12/30
- -69%(0.31倍)
- 1998/12/29 vs 1997/12/30
- 28%(1.28倍)
- 1999/12/30 vs 1998/12/29
- -7%(0.93倍)
- 2000/12/28 vs 1999/12/30
- -40%(0.6倍)
- 2001/12/28 vs 2000/12/28
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- -3%(0.97倍)
- 2003/12/29 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/29
- 43%(1.43倍)
- 2005/12/30 vs 2004/12/30
- 0%(1倍)
- 2006/12/29 vs 2005/12/30
- -46%(0.54倍)
- 2007/12/28 vs 2006/12/29
- -49%(0.51倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- -38%(0.62倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- -31%(0.69倍)
- 2015/12/30 vs 2014/12/30
- -37%(0.63倍)