株価チャート
株価
9/25
- 前日 (9/18)
- 472
- 始値
- 472
- 高値
- 472
- 安値
- 466
- 終値 ±0%
- 472
- 出来高 -75%
- 1,500
乖離率
- 株価(5日)
移動平均値 - +0.64%
469 - 株価(25日)
移動平均値 - +1.29%
466 - 出来高(5日)
移動平均値 - -6.25%
1,600
2015/03/23~2015/09/25
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 | ||||||||||
09/25 | 472 | 472 | 466 | 472 | 0% | 1,500 | 66億4203万 | +1.29% | 20.91 | 0.57 |
09/18 | 472 | 472 | 472 | 472 | -0.21% | 6,000 | 66億4203万 | +1.29% | 20.91 | 0.57 |
09/17 | 470 | 473 | 470 | 473 | +1.07% | 200 | 66億5610万 | +1.5% | 20.96 | 0.57 |
09/16 | 468 | 468 | 468 | 468 | +1.74% | 100 | 65億8574万 | +0.43% | 20.74 | 0.56 |
09/15 | 460 | 460 | 460 | 460 | 0% | 200 | 64億7316万 | -1.29% | 20.38 | 0.55 |
09/14 | 460 | 460 | 460 | 460 | 0% | 100 | 64億7316万 | -1.5% | 20.38 | 0.55 |
09/09 | 460 | 460 | 460 | 460 | +1.77% | 100 | 64億7316万 | -1.71% | 20.38 | 0.55 |
09/08 | 462 | 462 | 449 | 452 | -1.95% | 4,200 | 63億6058万 | -3.42% | 20.03 | 0.54 |
09/07 | 463 | 463 | 461 | 461 | -1.28% | 1,400 | 64億8723万 | -1.71% | 20.42 | 0.55 |
09/04 | 467 | 467 | 467 | 467 | +1.08% | 100 | 65億7167万 | -0.64% | 20.69 | 0.56 |
09/01 | 461 | 463 | 461 | 462 | +0.22% | 1,300 | 65億131万 | -1.91% | 20.47 | 0.55 |
08/31 | 461 | 461 | 461 | 461 | -3.35% | 100 | 64億8723万 | -2.33% | 20.42 | 0.55 |
08/28 | 477 | 477 | 477 | 477 | +5.53% | 300 | 67億1239万 | +0.85% | 21.13 | 0.57 |
08/26 | 451 | 452 | 451 | 452 | +0.22% | 1,000 | 63億6058万 | -4.44% | 20.03 | 0.54 |
08/25 | 443 | 460 | 443 | 451 | -4.04% | 1,600 | 63億4651万 | -4.85% | 19.98 | 0.54 |
08/24 | 459 | 470 | 459 | 470 | -1.05% | 1,100 | 66億1388万 | -1.05% | 20.82 | 0.56 |
08/21 | 470 | 475 | 470 | 475 | +1.06% | 200 | 66億8424万 | -0.21% | 21.05 | 0.57 |
08/20 | 475 | 475 | 470 | 470 | -1.05% | 1,000 | 66億1388万 | -1.26% | 20.82 | 0.56 |
08/19 | 472 | 475 | 472 | 475 | +0.64% | 200 | 66億8424万 | -0.21% | 21.05 | 0.57 |
08/17 | 472 | 473 | 472 | 472 | 0% | 6,800 | 66億4203万 | -1.05% | 20.91 | 0.57 |
08/14 | 473 | 473 | 472 | 472 | +0.43% | 400 | 66億4203万 | -1.05% | 20.91 | 0.57 |
08/12 | 469 | 470 | 468 | 470 | 0% | 2,600 | 66億1388万 | -1.47% | 20.82 | 0.56 |
08/11 | 469 | 473 | 469 | 470 | +0.21% | 2,400 | 66億1388万 | -1.47% | 20.82 | 0.56 |
08/10 | 471 | 472 | 468 | 469 | -0.42% | 2,600 | 65億9981万 | -1.88% | 20.78 | 0.56 |
08/07 | 468 | 472 | 468 | 471 | -0.21% | 1,500 | 66億2795万 | -1.46% | 20.87 | 0.57 |
08/05 | 471 | 476 | 471 | 472 | +0.21% | 800 | 66億4203万 | -1.46% | 20.91 | 0.57 |
08/03 | 471 | 471 | 471 | 471 | +0.21% | 1,400 | 66億2795万 | -1.67% | 20.87 | 0.57 |
07/31 | 484 | 484 | 470 | 470 | -0.21% | 1,200 | 66億1388万 | -2.08% | 20.82 | 0.56 |
07/30 | 471 | 471 | 471 | 471 | -0.84% | 1,000 | 66億2795万 | -1.88% | 20.87 | 0.57 |
07/28 | 475 | 475 | 475 | 475 | 0% | 1,100 | 66億8424万 | -1.04% | 21.05 | 0.57 |
07/24 | 475 | 475 | 475 | 475 | 0% | 900 | 66億8424万 | -1.04% | 21.05 | 0.57 |
07/23 | 475 | 476 | 475 | 475 | 0% | 400 | 66億8424万 | -1.04% | 21.05 | 0.57 |
07/22 | 475 | 475 | 475 | 475 | -1.04% | 1,000 | 66億8424万 | -1.25% | 21.05 | 0.57 |
07/21 | 480 | 480 | 480 | 480 | -1.64% | 600 | 67億5460万 | -0.21% | 21.27 | 0.58 |
07/16 | 489 | 489 | 488 | 488 | 0% | 1,400 | 68億6718万 | +1.46% | 21.62 | 0.59 |
07/15 | 487 | 488 | 475 | 488 | +0.21% | 20,400 | 68億6718万 | +1.46% | 21.62 | 0.59 |
07/14 | 481 | 488 | 480 | 487 | +1.46% | 10,700 | 68億5311万 | +1.46% | 21.58 | 0.58 |
07/13 | 484 | 484 | 480 | 480 | +0.63% | 900 | 67億5460万 | 0% | 21.27 | 0.58 |
07/10 | 477 | 477 | 477 | 477 | -2.25% | 700 | 67億1239万 | -0.63% | 21.13 | 0.57 |
07/09 | 480 | 488 | 474 | 488 | +1.67% | 2,700 | 68億6718万 | +1.67% | 21.62 | 0.59 |
07/08 | 481 | 481 | 480 | 480 | -0.62% | 300 | 67億5460万 | +0.21% | 21.27 | 0.58 |
07/07 | 480 | 483 | 480 | 483 | +1.68% | 300 | 67億9682万 | +0.84% | 21.4 | 0.58 |
07/03 | 487 | 487 | 475 | 475 | -0.84% | 3,900 | 66億8424万 | -0.84% | 21.05 | 0.57 |
07/02 | 479 | 479 | 475 | 479 | 0% | 500 | 67億4053万 | +0.21% | 21.22 | 0.58 |
07/01 | 486 | 487 | 472 | 479 | +1.48% | 3,500 | 67億4053万 | +0.21% | 21.22 | 0.58 |
06/30 | 480 | 480 | 472 | 472 | -2.48% | 1,800 | 66億4203万 | -1.26% | 20.91 | 0.57 |
06/29 | 484 | 484 | 484 | 484 | 0% | 700 | 68億1089万 | +1.04% | 21.44 | 0.58 |
06/26 | 476 | 484 | 476 | 484 | +1.68% | 400 | 68億1089万 | +1.26% | 21.44 | 0.58 |
06/25 | 476 | 476 | 476 | 476 | -0.83% | 1,000 | 66億9831万 | -0.42% | 21.09 | 0.57 |
06/24 | 484 | 484 | 480 | 480 | -2.04% | 3,600 | 67億5460万 | +0.42% | 21.27 | 0.58 |
06/23 | 480 | 490 | 480 | 490 | +2.08% | 5,100 | 68億9532万 | +2.3% | 21.71 | 0.59 |
06/19 | 480 | 480 | 480 | 480 | +1.05% | 200 | 67億5460万 | +0.42% | 21.27 | 0.58 |
06/18 | 480 | 480 | 475 | 475 | 0% | 700 | 66億8424万 | -0.84% | 21.05 | 0.57 |
06/17 | 475 | 475 | 475 | 475 | -0.42% | 400 | 66億8424万 | -0.84% | 21.05 | 0.57 |
06/16 | 480 | 480 | 477 | 477 | -0.21% | 2,200 | 67億1239万 | -0.42% | 21.13 | 0.57 |
06/15 | 482 | 482 | 478 | 478 | -1.04% | 6,500 | 67億2646万 | -0.21% | 21.18 | 0.57 |
06/12 | 480 | 483 | 479 | 483 | +0.63% | 1,900 | 67億9682万 | +0.63% | 21.4 | 0.58 |
06/11 | 483 | 483 | 480 | 480 | -0.62% | 900 | 67億5460万 | 0% | 21.27 | 0.58 |
06/10 | 483 | 483 | 483 | 483 | 0% | 300 | 67億9682万 | +0.63% | 21.4 | 0.58 |
06/08 | 483 | 483 | 483 | 483 | +1.26% | 100 | 67億9682万 | +0.63% | 21.4 | 0.58 |
06/05 | 477 | 477 | 477 | 477 | +0.21% | 100 | 67億1239万 | -0.63% | 21.13 | 0.57 |
06/03 | 476 | 476 | 476 | 476 | -1.24% | 100 | 66億9831万 | -0.83% | 21.09 | 0.57 |
06/02 | 480 | 483 | 480 | 482 | +0.42% | 1,300 | 67億8275万 | +0.21% | 21.36 | 0.58 |
06/01 | 475 | 483 | 475 | 480 | +1.27% | 700 | 67億5460万 | -0.21% | 21.27 | 0.58 |
05/29 | 475 | 475 | 474 | 474 | 0% | 900 | 66億7017万 | -1.46% | 21 | 0.57 |
05/28 | 484 | 484 | 470 | 474 | -1.04% | 2,400 | 66億7017万 | -1.66% | 21 | 0.57 |
05/27 | 469 | 485 | 469 | 479 | +3.68% | 500 | 67億4053万 | -0.83% | 21.22 | 0.58 |
05/26 | 473 | 475 | 462 | 462 | -2.33% | 3,200 | 65億131万 | -4.35% | 20.47 | 0.55 |
05/25 | 472 | 478 | 472 | 473 | -1.46% | 1,200 | 66億5610万 | -2.27% | 20.96 | 0.57 |
05/21 | 472 | 480 | 472 | 480 | 0% | 4,300 | 67億5460万 | -1.03% | 21.27 | 0.58 |
05/20 | 474 | 480 | 474 | 480 | +0.84% | 700 | 67億5460万 | -1.03% | 21.27 | 0.58 |
05/19 | 473 | 476 | 473 | 476 | -1.04% | 600 | 66億9831万 | -1.86% | 21.09 | 0.57 |
05/18 | 482 | 482 | 481 | 481 | +0.21% | 2,300 | 67億6868万 | -0.82% | 21.31 | 0.58 |
05/15 | 489 | 489 | 474 | 480 | -2.04% | 8,700 | 67億5460万 | -1.23% | 21.27 | 0.58 |
05/14 | 484 | 490 | 484 | 490 | +1.66% | 400 | 68億9532万 | +0.82% | 21.71 | 0.59 |
05/13 | 488 | 488 | 482 | 482 | -1.23% | 200 | 67億8275万 | -0.82% | 21.36 | 0.58 |
05/12 | 488 | 488 | 488 | 488 | +0.62% | 300 | 68億6718万 | +0.21% | 21.62 | 0.59 |
05/11 | 480 | 485 | 480 | 485 | +1.04% | 500 | 68億2496万 | -0.41% | 21.49 | 0.58 |
05/08 | 475 | 480 | 475 | 480 | +1.05% | 300 | 67億5460万 | -1.64% | 21.27 | 0.58 |
05/07 | 480 | 480 | 472 | 475 | -2.66% | 4,600 | 66億8424万 | -2.66% | 21.05 | 0.57 |
05/01 | 488 | 488 | 488 | 488 | 0% | 1,400 | 68億6718万 | -0.2% | 21.62 | 0.59 |
04/30 | 488 | 488 | 488 | 488 | +2.09% | 200 | 68億6718万 | -0.2% | 21.62 | 0.59 |
04/24 | 488 | 488 | 478 | 478 | -2.45% | 1,100 | 67億2646万 | -2.45% | 21.18 | 0.57 |
04/22 | 481 | 490 | 481 | 490 | +1.45% | 900 | 68億9532万 | 0% | 21.71 | 0.59 |
04/20 | 483 | 486 | 483 | 483 | -0.62% | 1,600 | 67億9682万 | -1.43% | 21.4 | 0.58 |
04/15 | 486 | 486 | 486 | 486 | 0% | 6,000 | 68億3904万 | -1.02% | 21.53 | 0.58 |
04/13 | 484 | 486 | 484 | 486 | +0.62% | 1,300 | 68億3904万 | -1.02% | 21.53 | 0.58 |
04/10 | 482 | 485 | 482 | 483 | -1.43% | 4,200 | 67億9682万 | -1.63% | 21.4 | 0.58 |
04/09 | 490 | 490 | 490 | 490 | +0.2% | 300 | 68億9532万 | -0.41% | 21.71 | 0.59 |
04/08 | 486 | 490 | 486 | 489 | -1.01% | 4,000 | 68億8125万 | -0.61% | 21.67 | 0.59 |
04/07 | 478 | 494 | 478 | 494 | +3.56% | 1,500 | 69億5161万 | +0.41% | 21.89 | 0.59 |
04/06 | 484 | 484 | 472 | 477 | -3.05% | 2,500 | 67億1239万 | -3.05% | 21.13 | 0.57 |
04/02 | 492 | 492 | 492 | 492 | 0% | 300 | 69億2347万 | -0.2% | 21.8 | 0.59 |
04/01 | 492 | 492 | 492 | 492 | 0% | 1,400 | 69億2347万 | -0.2% | 21.8 | 0.59 |
03/31 | 498 | 498 | 492 | 492 | +1.44% | 300 | 69億2347万 | 0% | 21.8 | 0.59 |
03/30 | 505 | 516 | 485 | 485 | +0.62% | 1,500 | 68億2496万 | -1.42% | 21.49 | 0.59 |
03/27 | 482 | 483 | 482 | 482 | -1.23% | 900 | 67億8275万 | -1.83% | 21.36 | 0.58 |
03/26 | 488 | 488 | 488 | 488 | 0% | 100 | 68億6718万 | -0.61% | 21.62 | 0.59 |
03/25 | 488 | 488 | 488 | 488 | -0.41% | 800 | 68億6718万 | -0.61% | 21.62 | 0.59 |
03/23 | 490 | 490 | 490 | 490 | -1.61% | 100 | 68億9532万 | -0.2% | 21.71 | 0.59 |
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 | 560 6/21 | 430 3/10 | 30,000 6/21 | +8.61% 7/18 | -12.2% 8/24 |
2009年 3月期 | 460 8/15 8/13 他6件 | 370 10/28 | 15,000 7/16 | +13.16% 6/22 | -15.1% 10/9 |
2010年 3月期 | 540 8/27 8/26 | 354 1/12 | 68,000 12/15 | +13.03% 8/26 | -22.34% 12/15 |
2011年 3月期 | 442 11/12 11/11 他3件 | 347 3/22 3/16 | 12,000 4/15 | +7.98% 7/16 | -14.85% 3/16 |
2012年 3月期 | 490 7/26 7/20 他2件 | 387 4/7 | 14,000 7/20 | +17.26% 7/19 | -8.77% 2/13 |
2013年 3月期 | 510 7/20 7/19 他2件 | 418 11/29 11/28 他3件 | 14,000 3/13 | +12.75% 7/5 | -7.8% 10/25 |
2014年 3月期 | 600 2/5 2/4 | 458 4/10 4/5 | 31,900 6/5 | +15.32% 2/4 | -8.19% 2/27 |
2015年 3月期 | 640 7/15 | 455 11/6 11/5 | 160,100 12/1 | +10.97% 6/13 | -12.43% 8/28 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 44%(1.44倍)
- 1989/12/29 vs 1988/12/28
- 65%(1.65倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/26 vs 1990/12/28
- -27%(0.73倍)
- 1992/12/25 vs 1991/12/26
- -32%(0.68倍)
- 1993/12/29 vs 1992/12/25
- 6%(1.06倍)
- 1994/12/30 vs 1993/12/29
- 70%(1.7倍)
- 1995/12/29 vs 1994/12/30
- -34%(0.66倍)
- 1996/12/27 vs 1995/12/29
- 1%(1.01倍)
- 1997/12/29 vs 1996/12/27
- -46%(0.54倍)
- 1998/12/29 vs 1997/12/29
- -14%(0.86倍)
- 1999/12/30 vs 1998/12/29
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- 24%(1.24倍)
- 2001/12/26 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/26 vs 2001/12/26
- 74%(1.74倍)
- 2003/12/30 vs 2002/12/26
- 66%(1.66倍)
- 2004/12/27 vs 2003/12/30
- -20%(0.8倍)
- 2005/12/27 vs 2004/12/27
- 30%(1.3倍)
- 2006/12/25 vs 2005/12/27
- -8%(0.92倍)
- 2007/12/25 vs 2006/12/25
- -7%(0.93倍)
- 2008/12/26 vs 2007/12/25
- -7%(0.93倍)
- 2009/12/29 vs 2008/12/26
- -11%(0.89倍)
- 2010/12/27 vs 2009/12/29
- 9%(1.09倍)
- 2011/12/26 vs 2010/12/27
- 17%(1.17倍)
- 2012/12/26 vs 2011/12/26
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/26
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)