株価チャート
株価
9/26
- 前日 (9/23)
- 557
- 始値
- 556
- 高値
- 559
- 安値
- 556
- 終値 +0.18%
- 558
- 出来高 -26.47%
- 2,500
乖離率
- 株価(5日)
移動平均値 - +0.18%
557 - 株価(25日)
移動平均値 - +0.54%
555 - 出来高(5日)
移動平均値 - -30.56%
3,600
2016/04/26~2016/09/26
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 | ||||||||||
09/26 | 556 | 559 | 556 | 558 | +0.18% | 2,500 | 17億1953万 | +0.54% | - | 5.91 |
09/23 | 555 | 557 | 555 | 557 | +0.18% | 3,400 | 17億1645万 | +0.36% | - | 5.9 |
09/21 | 556 | 557 | 556 | 556 | 0% | 4,600 | 17億1336万 | +0.18% | - | 5.89 |
09/20 | 556 | 558 | 549 | 556 | 0% | 5,600 | 17億1336万 | +0.18% | - | 5.89 |
09/16 | 557 | 557 | 556 | 556 | 0% | 1,900 | 17億1336万 | +0.18% | - | 5.89 |
09/15 | 557 | 557 | 556 | 556 | -0.18% | 1,600 | 17億1336万 | +0.18% | - | 5.89 |
09/14 | 557 | 558 | 557 | 557 | -0.18% | 1,300 | 17億1645万 | +0.36% | - | 5.9 |
09/13 | 556 | 558 | 556 | 558 | +0.18% | 900 | 17億1953万 | +0.54% | - | 5.91 |
09/12 | 557 | 557 | 556 | 557 | 0% | 1,500 | 17億1645万 | +0.36% | - | 5.9 |
09/09 | 556 | 557 | 556 | 557 | 0% | 1,000 | 17億1645万 | +0.36% | - | 5.9 |
09/08 | 555 | 557 | 555 | 557 | +0.18% | 2,200 | 17億1645万 | +0.36% | - | 5.9 |
09/07 | 555 | 556 | 555 | 556 | +0.18% | 1,100 | 17億1336万 | +0.18% | - | 5.89 |
09/06 | 555 | 556 | 555 | 555 | 0% | 1,900 | 17億1028万 | 0% | - | 5.88 |
09/05 | 553 | 555 | 553 | 555 | +0.36% | 1,800 | 17億1028万 | 0% | - | 5.88 |
09/02 | 553 | 555 | 552 | 553 | 0% | 2,600 | 17億412万 | -0.36% | - | 5.86 |
09/01 | 552 | 555 | 552 | 553 | +0.18% | 1,100 | 17億412万 | -0.36% | - | 5.86 |
08/31 | 552 | 554 | 552 | 552 | 0% | 3,900 | 17億104万 | -0.54% | - | 5.85 |
08/30 | 553 | 553 | 551 | 552 | -0.36% | 6,900 | 17億104万 | -0.54% | - | 5.85 |
08/29 | 554 | 554 | 553 | 554 | 0% | 6,100 | 17億720万 | -0.18% | - | 5.87 |
08/26 | 555 | 555 | 553 | 554 | -0.18% | 6,100 | 17億720万 | -0.18% | - | 5.87 |
08/25 | 555 | 555 | 555 | 555 | 0% | 3,200 | 17億1028万 | 0% | - | 5.88 |
08/24 | 555 | 555 | 555 | 555 | -0.18% | 300 | 17億1028万 | 0% | - | 5.88 |
08/23 | 555 | 556 | 555 | 556 | 0% | 6,200 | 17億1336万 | +0.18% | - | 5.89 |
08/22 | 556 | 556 | 556 | 556 | +0.18% | 100 | 17億1336万 | +0.18% | - | 5.89 |
08/19 | 555 | 555 | 555 | 555 | 0% | 200 | 17億1028万 | 0% | - | 5.88 |
08/18 | 555 | 555 | 555 | 555 | 0% | 700 | 17億1028万 | 0% | - | 5.88 |
08/17 | 555 | 555 | 555 | 555 | 0% | 100 | 17億1028万 | 0% | - | 5.88 |
08/16 | 556 | 556 | 554 | 555 | 0% | 1,400 | 17億1028万 | 0% | - | 5.88 |
08/15 | 555 | 555 | 555 | 555 | -0.18% | 100 | 17億1028万 | 0% | - | 5.88 |
08/12 | 555 | 556 | 555 | 556 | +0.18% | 700 | 17億1336万 | +0.18% | - | 5.89 |
08/10 | 555 | 555 | 555 | 555 | +0.18% | 700 | 17億1028万 | 0% | - | 5.88 |
08/09 | 555 | 555 | 554 | 554 | 0% | 700 | 17億720万 | -0.18% | - | 5.87 |
08/08 | 555 | 555 | 554 | 554 | -0.18% | 2,200 | 17億720万 | -0.18% | - | 5.87 |
08/05 | 555 | 556 | 555 | 555 | 0% | 1,600 | 17億1028万 | 0% | - | 5.88 |
08/04 | 554 | 555 | 554 | 555 | -0.18% | 1,200 | 17億1028万 | 0% | - | 5.88 |
08/03 | 556 | 556 | 556 | 556 | 0% | 100 | 17億1336万 | +0.18% | - | 5.89 |
08/01 | 556 | 556 | 555 | 556 | 0% | 400 | 17億1336万 | +0.18% | - | 5.89 |
07/29 | 556 | 556 | 556 | 556 | 0% | 300 | 17億1336万 | 0% | - | 5.89 |
07/28 | 556 | 556 | 555 | 556 | 0% | 400 | 17億1336万 | 0% | - | 5.89 |
07/27 | 555 | 556 | 555 | 556 | +0.18% | 700 | 17億1336万 | 0% | - | 5.89 |
07/26 | 555 | 555 | 555 | 555 | -0.18% | 500 | 17億1028万 | -0.18% | - | 5.88 |
07/25 | 556 | 556 | 555 | 556 | 0% | 600 | 17億1336万 | 0% | - | 5.89 |
07/22 | 555 | 556 | 555 | 556 | +0.18% | 300 | 17億1336万 | +0.18% | - | 5.89 |
07/21 | 555 | 557 | 555 | 555 | -0.18% | 1,200 | 17億1028万 | 0% | - | 5.88 |
07/20 | 556 | 556 | 556 | 556 | 0% | 200 | 17億1336万 | +0.18% | - | 5.89 |
07/15 | 556 | 556 | 556 | 556 | 0% | 400 | 17億1336万 | +0.18% | - | 5.89 |
07/14 | 556 | 556 | 556 | 556 | 0% | 100 | 17億1336万 | 0% | - | 5.89 |
07/13 | 555 | 556 | 555 | 556 | +0.18% | 1,500 | 17億1336万 | +0.18% | - | 5.89 |
07/12 | 555 | 555 | 555 | 555 | +0.18% | 400 | 17億1028万 | 0% | - | 5.88 |
07/11 | 555 | 555 | 554 | 554 | -0.18% | 300 | 17億720万 | -0.18% | - | 5.87 |
07/08 | 555 | 555 | 555 | 555 | +0.18% | 500 | 17億1028万 | -0.18% | - | 5.88 |
07/07 | 554 | 554 | 554 | 554 | -0.18% | 1,500 | 17億720万 | -0.36% | - | 5.87 |
07/06 | 553 | 555 | 553 | 555 | 0% | 10,400 | 17億1028万 | -0.18% | - | 5.88 |
07/05 | 554 | 555 | 554 | 555 | 0% | 7,200 | 17億1028万 | -0.18% | - | 5.88 |
07/04 | 555 | 556 | 555 | 555 | 0% | 4,000 | 17億1028万 | -0.18% | - | 5.88 |
07/01 | 555 | 555 | 555 | 555 | 0% | 100 | 17億1028万 | -0.18% | - | 5.88 |
06/30 | 556 | 556 | 555 | 555 | 0% | 1,700 | 17億1028万 | -0.18% | - | 5.88 |
06/29 | 556 | 556 | 555 | 555 | -0.18% | 1,200 | 17億1028万 | -0.18% | - | 5.88 |
06/28 | 557 | 557 | 556 | 556 | -0.18% | 500 | 17億1336万 | 0% | - | 5.89 |
06/27 | 557 | 557 | 556 | 557 | +0.18% | 1,000 | 17億1645万 | +0.18% | - | 5.9 |
06/24 | 557 | 557 | 556 | 556 | -0.36% | 1,200 | 17億1336万 | 0% | - | 5.89 |
06/23 | 555 | 558 | 555 | 558 | +0.54% | 200 | 17億1953万 | +0.36% | - | 5.91 |
06/22 | 555 | 555 | 555 | 555 | -0.36% | 200 | 17億1028万 | -0.18% | - | 5.88 |
06/21 | 555 | 557 | 555 | 557 | +0.36% | 1,100 | 17億1645万 | +0.18% | - | 5.9 |
06/20 | 555 | 555 | 555 | 555 | 0% | 1,600 | 17億1028万 | -0.18% | - | 5.88 |
06/17 | 555 | 556 | 555 | 555 | 0% | 4,400 | 17億1028万 | -0.18% | - | 5.88 |
06/16 | 556 | 556 | 555 | 555 | 0% | 200 | 17億1028万 | -0.18% | - | 5.88 |
06/15 | 556 | 556 | 555 | 555 | 0% | 1,700 | 17億1028万 | -0.18% | - | 5.88 |
06/14 | 555 | 555 | 555 | 555 | -0.18% | 4,000 | 17億1028万 | -0.18% | - | 5.88 |
06/13 | 556 | 556 | 556 | 556 | -0.36% | 1,500 | 17億1336万 | 0% | - | 5.89 |
06/10 | 556 | 558 | 556 | 558 | +0.54% | 1,100 | 17億1953万 | +0.18% | - | 5.91 |
06/09 | 556 | 556 | 555 | 555 | 0% | 1,200 | 17億1028万 | -0.36% | - | 5.88 |
06/08 | 555 | 555 | 555 | 555 | 0% | 1,800 | 17億1028万 | -0.36% | - | 5.88 |
06/07 | 556 | 556 | 555 | 555 | -0.18% | 3,500 | 17億1028万 | -0.36% | - | 5.88 |
06/06 | 556 | 556 | 556 | 556 | 0% | 200 | 17億1336万 | -0.18% | - | 5.89 |
06/03 | 555 | 556 | 555 | 556 | -0.36% | 400 | 17億1336万 | -0.18% | - | 5.89 |
06/02 | 555 | 559 | 555 | 558 | +0.54% | 3,600 | 17億1953万 | +0.18% | - | 5.91 |
06/01 | 555 | 555 | 555 | 555 | 0% | 1,100 | 17億1028万 | -0.36% | - | 5.88 |
05/31 | 555 | 555 | 554 | 555 | +0.18% | 3,400 | 17億1028万 | -0.36% | - | 5.88 |
05/30 | 554 | 555 | 554 | 554 | 0% | 2,200 | 17億720万 | -0.54% | - | 5.87 |
05/27 | 554 | 555 | 554 | 554 | 0% | 2,000 | 17億720万 | -0.72% | - | 5.87 |
05/26 | 556 | 556 | 554 | 554 | -0.36% | 31,300 | 17億720万 | -0.72% | - | 5.87 |
05/25 | 556 | 556 | 556 | 556 | 0% | 8,200 | 17億1336万 | -0.36% | - | 5.89 |
05/24 | 556 | 556 | 556 | 556 | 0% | 7,500 | 17億1336万 | -0.36% | - | 5.89 |
05/23 | 556 | 557 | 556 | 556 | -0.18% | 10,400 | 17億1336万 | -0.36% | - | 5.89 |
05/20 | 556 | 557 | 556 | 557 | -0.18% | 1,400 | 17億1645万 | -0.18% | - | 5.9 |
05/19 | 558 | 559 | 558 | 558 | 0% | 5,700 | 17億1953万 | 0% | - | 5.91 |
05/18 | 558 | 559 | 558 | 558 | -0.18% | 8,600 | 17億1953万 | 0% | - | 5.91 |
05/17 | 559 | 559 | 558 | 559 | +0.18% | 11,300 | 17億2261万 | +0.18% | - | 5.92 |
05/16 | 558 | 559 | 558 | 558 | 0% | 6,200 | 17億1953万 | 0% | - | 5.91 |
05/13 | 558 | 560 | 558 | 558 | -0.18% | 7,000 | 17億1953万 | 0% | - | 5.91 |
05/12 | 559 | 559 | 559 | 559 | +0.18% | 28,000 | 17億2261万 | +0.18% | - | 5.92 |
05/11 | 559 | 559 | 558 | 558 | 0% | 15,200 | 17億1953万 | 0% | - | 5.91 |
05/10 | 558 | 559 | 558 | 558 | 0% | 14,400 | 17億1953万 | 0% | - | 5.91 |
05/09 | 558 | 559 | 558 | 558 | -0.18% | 28,900 | 17億1953万 | 0% | - | 5.91 |
05/06 | 558 | 560 | 558 | 559 | +0.18% | 56,400 | 17億2261万 | +0.18% | - | 5.92 |
05/02 | 558 | 558 | 558 | 558 | -0.18% | 20,800 | 17億1953万 | 0% | - | 5.91 |
04/28 | 558 | 560 | 558 | 559 | 0% | 28,400 | 17億2261万 | +0.18% | - | 5.92 |
04/27 | 558 | 560 | 558 | 559 | 0% | 27,500 | 17億2261万 | +0.18% | - | 5.92 |
04/26 | 559 | 559 | 558 | 559 | +0.18% | 8,200 | 17億2261万 | +0.18% | - | 5.92 |
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 5月期 | 2,450 245,000 11/22 | 650 65,000 3/21 65,000 3/19 | 157,200 1,572 12/6 | - | - | +39.51% 11/21 | -35.73% 1/16 |
2009年 5月期 | 779 77,900 6/4 | 288 28,800 3/16 28,800 2/24 他2件 | 8,200 82 5/27 | - | - | +25.28% 5/22 | -21.23% 2/20 |
2010年 5月期 | 998 99,800 5/7 | 278 27,800 11/17 | 105,000 1,050 5/7 | - | - | +66.54% 5/6 | -14.78% 5/27 |
2011年 5月期 | 781 78,100 6/10 | 310 31,000 3/17 | 72,400 724 6/10 | 24億672万 | 9億5529万 | +19.46% 12/20 | -27.92% 3/17 |
2012年 5月期 | 657 65,700 4/2 | 297 29,700 1/27 | 68,700 687 4/2 | 20億2461万 | 9億1523万 | +60.38% 4/2 | -21.45% 6/4 |
2013年 5月期 | 503 5/17 | 299 29,890 10/15 | 19,700 5/17 | 15億5004万 | 9億2109万 | +23.13% 7/4 | -26.54% 6/7 |
2014年 5月期 | 1,790 12/12 | 325 6/7 | 1,000,300 12/20 | 55億1606万 | 10億152万 | +191.17% 12/11 | -38.49% 2/4 |
2015年 5月期 | 2,840 9/25 | 580 6/2 | 1,040,400 11/7 | 87億5174万 | 17億8732万 | +106.36% 9/24 | -37.61% 10/23 |
2016年 5月期 | 781 6/12 | 255 2/12 | 478,800 2/25 | 24億672万 | 7億8580万 | +52.35% 3/10 | -34.14% 8/25 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -64%(0.36倍)
- 2007/12/28 vs 2006/12/29
- -54%(0.46倍)
- 2008/12/30 vs 2007/12/28
- -69%(0.31倍)
- 2009/12/30 vs 2008/12/30
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- 25%(1.25倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 250%(3.5倍)
- 2014/12/30 vs 2013/12/30
- -25%(0.75倍)
- 2015/12/30 vs 2014/12/30
- -51%(0.49倍)