株価チャート
株価
6/25
- 前日 (6/24)
- 1,071
- 始値
- 1,041
- 高値
- 1,060
- 安値
- 1,041
- 終値 -1.77%
- 1,052
- 出来高 +12.24%
- 5,500
乖離率
- 株価（5日）
移動平均値 - -0.66%
1,059 - 株価（25日）
移動平均値 - +2.63%
1,025 - 出来高（5日）
移動平均値 - +14.11%
4,820
2015/01/28～2015/06/25
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 | ||||||||||
| 06/25 | 1,041 | 1,060 | 1,041 | 1,052 | -1.77% | 5,500 | 55億5456万 | +2.63% | 104.79 | 0.96 |
| 06/24 | 1,062 | 1,079 | 1,062 | 1,071 | +0.94% | 4,900 | 56億5488万 | +4.9% | 106.69 | 0.97 |
| 06/23 | 1,054 | 1,070 | 1,054 | 1,061 | +0.28% | 1,800 | 56億208万 | +4.33% | 105.69 | 0.97 |
| 06/22 | 1,045 | 1,058 | 1,041 | 1,058 | +0.67% | 9,000 | 55億8624万 | +4.44% | 105.39 | 0.96 |
| 06/19 | 1,057 | 1,062 | 1,039 | 1,051 | -2.14% | 2,900 | 55億4928万 | +4.06% | 104.69 | 0.96 |
| 06/18 | 1,057 | 1,077 | 1,050 | 1,074 | +1.03% | 3,600 | 56億7072万 | +6.76% | 106.98 | 0.98 |
| 06/17 | 1,060 | 1,079 | 1,045 | 1,063 | +1.92% | 4,900 | 56億1264万 | +6.19% | 105.89 | 0.97 |
| 06/16 | 1,010 | 1,050 | 1,007 | 1,043 | +2.76% | 5,700 | 55億704万 | +4.82% | 103.9 | 0.95 |
| 06/15 | 999 | 1,024 | 984 | 1,015 | -0.98% | 5,300 | 53億5920万 | +2.42% | 101.11 | 0.92 |
| 06/12 | 1,001 | 1,049 | 1,000 | 1,025 | +2.4% | 2,700 | 54億1200万 | +3.85% | 102.1 | 0.93 |
| 06/11 | 1,000 | 1,010 | 1,000 | 1,001 | -0.79% | 4,600 | 52億8528万 | +1.93% | 99.71 | 0.91 |
| 06/10 | 1,020 | 1,040 | 1,009 | 1,009 | -3.9% | 5,600 | 53億2752万 | +3.17% | 100.51 | 0.92 |
| 06/09 | 1,030 | 1,050 | 1,029 | 1,050 | +0.57% | 1,500 | 55億4400万 | +7.8% | 104.59 | 0.96 |
| 06/08 | 1,050 | 1,050 | 1,044 | 1,044 | +1.26% | 800 | 55億1232万 | +7.96% | 104 | 0.95 |
| 06/05 | 1,022 | 1,033 | 1,022 | 1,031 | +0.1% | 2,600 | 54億4368万 | +7.28% | 102.7 | 0.94 |
| 06/04 | 1,026 | 1,034 | 1,021 | 1,030 | +0.98% | 3,300 | 54億3840万 | +7.85% | 102.6 | 0.94 |
| 06/03 | 1,007 | 1,020 | 1,001 | 1,020 | +1.29% | 8,900 | 53億8560万 | +7.48% | 101.6 | 0.93 |
| 06/02 | 997 | 1,020 | 997 | 1,007 | +0.7% | 8,800 | 53億1696万 | +6.9% | 100.31 | 0.92 |
| 06/01 | 998 | 1,011 | 975 | 1,000 | -1.09% | 5,500 | 52億8000万 | +6.84% | 99.61 | 0.91 |
| 05/29 | 990 | 1,040 | 989 | 1,011 | +2.64% | 43,500 | 53億3808万 | +8.71% | 100.71 | 0.92 |
| 05/28 | 990 | 990 | 971 | 985 | -1.5% | 16,200 | 52億80万 | +6.72% | 98.12 | 0.9 |
| 05/27 | 978 | 1,001 | 978 | 1,000 | +2.15% | 25,400 | 52億8000万 | +9.05% | 99.61 | 0.91 |
| 05/26 | 960 | 979 | 956 | 979 | +0.93% | 7,700 | 51億6912万 | +7.46% | 97.52 | 0.89 |
| 05/25 | 961 | 970 | 950 | 970 | -0.51% | 3,700 | 51億2160万 | +7.18% | 96.62 | 0.88 |
| 05/22 | 958 | 975 | 956 | 975 | +1.56% | 4,700 | 51億4800万 | +8.33% | 97.12 | 0.89 |
| 05/21 | 956 | 967 | 952 | 960 | -1.13% | 1,200 | 50億6880万 | +7.62% | 95.63 | 0.87 |
| 05/20 | 973 | 975 | 968 | 971 | +0.83% | 5,300 | 51億2688万 | +10.09% | 96.72 | 0.88 |
| 05/19 | 978 | 978 | 962 | 963 | -1.13% | 1,200 | 50億8464万 | +10.82% | 95.93 | 0.88 |
| 05/18 | 951 | 978 | 951 | 974 | +2.74% | 5,300 | 51億4272万 | +13.65% | 97.02 | 0.89 |
| 05/15 | 939 | 950 | 935 | 948 | +0.96% | 3,700 | 50億544万 | +12.19% | 94.43 | 0.86 |
| 05/14 | 930 | 939 | 924 | 939 | +0.97% | 1,100 | 49億5792万 | +12.59% | 93.54 | 0.85 |
| 05/13 | 915 | 936 | 915 | 930 | 0% | 600 | 49億1040万 | +13% | 92.64 | 0.85 |
| 05/12 | 924 | 943 | 919 | 930 | +0.76% | 6,500 | 49億1040万 | +14.53% | 92.64 | 0.85 |
| 05/11 | 909 | 940 | 909 | 923 | +1.54% | 12,000 | 48億7344万 | +15.23% | 91.94 | 0.84 |
| 05/08 | 900 | 910 | 900 | 909 | +0.89% | 2,600 | 47億9952万 | +14.77% | 90.55 | 0.83 |
| 05/07 | 887 | 938 | 887 | 901 | +0.78% | 9,600 | 47億5728万 | +15.22% | 89.75 | 0.82 |
| 05/01 | 870 | 903 | 870 | 894 | +2.05% | 13,400 | 47億2032万 | +15.8% | 89.05 | 0.81 |
| 04/30 | 910 | 910 | 876 | 876 | -1.79% | 5,100 | 46億2528万 | +14.81% | 87.26 | 0.8 |
| 04/28 | 900 | 929 | 892 | 892 | -0.78% | 6,700 | 47億976万 | +18.3% | 88.85 | 0.81 |
| 04/27 | 872 | 900 | 872 | 899 | +3.81% | 13,600 | 47億4672万 | +20.67% | 89.55 | 0.82 |
| 04/24 | 845 | 874 | 845 | 866 | +2.97% | 21,500 | 45億7248万 | +17.82% | 86.26 | 0.79 |
| 04/23 | 856 | 863 | 841 | 841 | -3% | 5,100 | 44億4048万 | +15.68% | 83.77 | 0.77 |
| 04/22 | 845 | 869 | 845 | 867 | +2.24% | 34,900 | 45億7776万 | +20.42% | 86.36 | 0.79 |
| 04/21 | 833 | 880 | 833 | 848 | +2.42% | 68,700 | 44億7744万 | +19.27% | 84.47 | 0.77 |
| 04/20 | 851 | 855 | 827 | 828 | -1.43% | 7,000 | 43億7184万 | +17.61% | 82.48 | 0.75 |
| 04/17 | 834 | 852 | 834 | 840 | 0% | 10,400 | 44億3520万 | +20.52% | 83.67 | 0.76 |
| 04/16 | 836 | 840 | 821 | 840 | +0.6% | 21,500 | 44億3520万 | +21.74% | 83.67 | 0.76 |
| 04/15 | 840 | 869 | 835 | 835 | -0.83% | 36,800 | 44億880万 | +22.25% | 83.18 | 0.76 |
| 04/14 | 804 | 849 | 804 | 842 | +6.45% | 172,100 | 44億4576万 | +24.56% | 83.87 | 0.77 |
| 04/13 | 791 | 791 | 791 | 791 | +14.47% | 33,900 | 41億7648万 | +18.24% | 78.79 | 0.72 |
| 04/10 | 673 | 691 | 670 | 691 | +3.91% | 7,400 | 36億4848万 | +4.07% | 68.83 | 0.63 |
| 04/09 | 665 | 665 | 665 | 665 | 0% | 200 | 35億1120万 | +0.45% | 66.24 | 0.6 |
| 04/08 | 665 | 665 | 665 | 665 | +0.3% | 300 | 35億1120万 | +0.45% | 66.24 | 0.6 |
| 04/07 | 663 | 663 | 663 | 663 | -0.3% | 200 | 35億64万 | +0.15% | 66.04 | 0.6 |
| 04/06 | 665 | 666 | 665 | 665 | 0% | 1,100 | 35億1120万 | +0.45% | 66.24 | 0.6 |
| 04/02 | 665 | 665 | 665 | 665 | 0% | 100 | 35億1120万 | +0.45% | 66.24 | 0.6 |
| 04/01 | 665 | 665 | 665 | 665 | 0% | 500 | 35億1120万 | +0.45% | 66.24 | 0.6 |
| 03/31 | 665 | 665 | 665 | 665 | -1.48% | 1,600 | 35億1120万 | +0.45% | 66.24 | 0.6 |
| 03/30 | 660 | 675 | 660 | 675 | +2.27% | 1,800 | 35億6400万 | +1.81% | 67.24 | 0.61 |
| 03/27 | 671 | 671 | 660 | 660 | -0.15% | 2,100 | 34億8480万 | -0.45% | 65.74 | 0.6 |
| 03/26 | 661 | 665 | 661 | 661 | +0.15% | 1,600 | 34億9008万 | -0.45% | 65.84 | 0.6 |
| 03/25 | 660 | 660 | 660 | 660 | 0% | 1,400 | 34億8480万 | -0.75% | 65.74 | 0.6 |
| 03/24 | 660 | 660 | 660 | 660 | 0% | 1,800 | 34億8480万 | -1.2% | 65.74 | 0.6 |
| 03/23 | 660 | 660 | 660 | 660 | +0.15% | 1,000 | 34億8480万 | -1.49% | 65.74 | 0.6 |
| 03/20 | 669 | 669 | 658 | 659 | -0.15% | 1,800 | 34億7952万 | -1.93% | 65.64 | 0.6 |
| 03/18 | 659 | 669 | 659 | 660 | +0.15% | 900 | 34億8480万 | -2.22% | 65.74 | 0.6 |
| 03/17 | 668 | 668 | 659 | 659 | +0.15% | 600 | 34億7952万 | -2.66% | 65.64 | 0.6 |
| 03/16 | 662 | 662 | 658 | 658 | 0% | 300 | 34億7424万 | -3.09% | 65.55 | 0.6 |
| 03/13 | 662 | 662 | 653 | 658 | -1.79% | 4,800 | 34億7424万 | -3.38% | 65.55 | 0.6 |
| 03/12 | 660 | 670 | 660 | 670 | +0.75% | 800 | 35億3760万 | -1.9% | 66.74 | 0.61 |
| 03/11 | 664 | 665 | 662 | 665 | +0.15% | 2,700 | 35億1120万 | -2.92% | 66.24 | 0.6 |
| 03/10 | 660 | 665 | 660 | 664 | +0.91% | 700 | 35億592万 | -3.35% | 66.14 | 0.6 |
| 03/09 | 658 | 658 | 658 | 658 | +0.15% | 200 | 34億7424万 | -4.5% | 65.55 | 0.6 |
| 03/06 | 655 | 657 | 655 | 657 | -0.9% | 1,200 | 34億6896万 | -4.92% | 65.45 | 0.6 |
| 03/05 | 658 | 663 | 658 | 663 | +0.61% | 600 | 35億64万 | -4.33% | 66.04 | 0.6 |
| 03/04 | 659 | 659 | 659 | 659 | -0.15% | 300 | 34億7952万 | -5.18% | 65.64 | 0.6 |
| 03/03 | 660 | 660 | 660 | 660 | -0.3% | 1,200 | 34億8480万 | -5.31% | 65.74 | 0.6 |
| 03/02 | 665 | 665 | 662 | 662 | -0.15% | 1,100 | 34億9536万 | -5.29% | 65.94 | 0.6 |
| 02/27 | 674 | 674 | 663 | 663 | -0.3% | 3,100 | 35億64万 | -5.29% | 66.04 | 0.6 |
| 02/26 | 662 | 665 | 661 | 665 | +0.15% | 3,000 | 35億1120万 | -5.41% | 66.24 | 0.6 |
| 02/25 | 662 | 664 | 662 | 664 | -0.9% | 5,100 | 35億592万 | -5.68% | 66.14 | 0.6 |
| 02/24 | 677 | 677 | 670 | 670 | -1.03% | 2,200 | 35億3760万 | -4.96% | 66.74 | 0.61 |
| 02/23 | 675 | 681 | 675 | 677 | -0.59% | 7,200 | 35億7456万 | -4.11% | 67.44 | 0.62 |
| 02/20 | 681 | 681 | 670 | 681 | 0% | 4,300 | 35億9568万 | -3.81% | 66.64 | 0.62 |
| 02/19 | 679 | 681 | 671 | 681 | -0.29% | 7,000 | 35億9568万 | -3.95% | 66.64 | 0.62 |
| 02/18 | 689 | 689 | 671 | 683 | -7.07% | 35,300 | 36億624万 | -3.8% | 66.84 | 0.62 |
| 02/17 | 725 | 735 | 721 | 735 | +2.08% | 16,300 | 38億8080万 | +3.38% | 71.93 | 0.67 |
| 02/16 | 714 | 720 | 710 | 720 | +0.84% | 6,600 | 38億160万 | +1.41% | 70.46 | 0.65 |
| 02/13 | 718 | 719 | 712 | 714 | -0.7% | 4,300 | 37億6992万 | +0.71% | 69.87 | 0.65 |
| 02/12 | 719 | 720 | 708 | 719 | +0.98% | 2,600 | 37億9632万 | +1.41% | 70.36 | 0.65 |
| 02/10 | 718 | 719 | 712 | 712 | -0.28% | 4,600 | 37億5936万 | +0.71% | 69.68 | 0.65 |
| 02/09 | 717 | 717 | 712 | 714 | 0% | 4,100 | 37億6992万 | +0.99% | 69.87 | 0.65 |
| 02/06 | 717 | 717 | 710 | 714 | -0.42% | 2,100 | 37億6992万 | +1.13% | 69.87 | 0.65 |
| 02/05 | 715 | 718 | 710 | 717 | 0% | 4,000 | 37億8576万 | +1.56% | 70.16 | 0.65 |
| 02/04 | 717 | 717 | 715 | 717 | +1.56% | 2,500 | 37億8576万 | +1.85% | 70.16 | 0.65 |
| 02/03 | 708 | 715 | 702 | 706 | -0.28% | 4,100 | 37億2768万 | +0.43% | 69.09 | 0.64 |
| 02/02 | 714 | 715 | 700 | 708 | -1.39% | 5,900 | 37億3824万 | +0.85% | 69.28 | 0.64 |
| 01/30 | 717 | 718 | 717 | 718 | +0.56% | 2,900 | 37億9104万 | +2.57% | 70.26 | 0.65 |
| 01/29 | 701 | 714 | 701 | 714 | +1.56% | 1,300 | 37億6992万 | +2.15% | 69.87 | 0.65 |
| 01/28 | 703 | 718 | 703 | 703 | -0.85% | 8,600 | 37億1184万 | +0.86% | 68.79 | 0.64 |
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 | 608 3/4 | 266 2/23 | 13,500 6/30 | +44.2% 4/30 | -27.02% 10/22 |
| 2010年 2月期 | 640 1/7 1/5 | 256 3/24 | 13,300 6/11 | +29.07% 6/16 | -14.4% 9/30 |
| 2011年 2月期 | 680 2/28 2/2 他2件 | 503 3/8 | 7,900 2/14 | +10.09% 2/2 | -6.24% 3/15 |
| 2012年 2月期 | 730 8/19 | 557 11/14 | 19,000 8/26 | +8.96% 8/19 | -10.59% 8/26 |
| 2013年 2月期 | 745 2/15 | 565 8/16 | 14,200 2/18 | +10.91% 1/23 | -5.74% 8/16 |
| 2014年 2月期 | 829 3/28 | 656 2/28 2/21 | 38,600 2/18 | +5.15% 8/7 | -8.75% 3/20 |
| 2015年 2月期 | 735 2/17 | 601 3/26 | 35,300 2/18 | +5.14% 11/26 | -5.63% 2/25 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/29 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/29
- -23%（0.77倍）
- 1999/12/24 vs 1998/12/30
- 14%（1.14倍）
- 2000/12/29 vs 1999/12/24
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- 44%（1.44倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 66%（1.66倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）