株価チャート
株価
6/27
- 前日 (6/26)
- 160
- 始値
- 160
- 高値
- 160
- 安値
- 159
- 終値 -0.63%
- 159
- 出来高 -36.07%
- 273,000
乖離率
- 株価(5日)
移動平均値 - 0%
159 - 株価(25日)
移動平均値 - -0.63%
160 - 出来高(5日)
移動平均値 - -35.68%
424,420
2017/02/02~2017/06/27
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 |
---|---|---|---|---|---|---|---|---|---|---|
2017 | ||||||||||
06/27 | 160 | 160 | 159 | 159 | -0.63% | 273,000 | 271億2227万 | -0.63% | 7.04 | 0.58 |
06/26 | 160 | 160 | 159 | 160 | 0% | 427,000 | 272億9285万 | -0.62% | 7.09 | 0.58 |
06/23 | 159 | 160 | 158 | 160 | +0.63% | 416,300 | 272億9285万 | 0% | 7.09 | 0.58 |
06/22 | 160 | 161 | 159 | 159 | +0.63% | 465,700 | 271億2227万 | -0.63% | 7.04 | 0.58 |
06/21 | 159 | 159 | 158 | 158 | -1.25% | 540,100 | 269億5169万 | -1.25% | 7 | 0.57 |
06/20 | 159 | 161 | 159 | 160 | +0.63% | 292,200 | 272億9285万 | 0% | 7.09 | 0.58 |
06/19 | 158 | 160 | 157 | 159 | +0.63% | 392,000 | 271億2227万 | -0.63% | 7.04 | 0.58 |
06/16 | 156 | 158 | 156 | 158 | +0.64% | 529,200 | 269億5169万 | -1.25% | 7 | 0.57 |
06/15 | 158 | 158 | 156 | 157 | -0.63% | 539,300 | 267億8111万 | -1.88% | 6.95 | 0.57 |
06/14 | 159 | 160 | 158 | 158 | -0.63% | 375,300 | 269億5169万 | -1.25% | 7 | 0.57 |
06/13 | 158 | 160 | 157 | 159 | +1.27% | 566,600 | 271億2227万 | -0.63% | 7.04 | 0.58 |
06/12 | 159 | 159 | 157 | 157 | -0.63% | 319,200 | 267億8111万 | -2.48% | 6.95 | 0.57 |
06/09 | 159 | 160 | 158 | 158 | 0% | 315,000 | 269億5169万 | -1.86% | 7 | 0.57 |
06/08 | 160 | 161 | 158 | 158 | -1.25% | 377,900 | 269億5169万 | -1.86% | 7 | 0.57 |
06/07 | 161 | 161 | 159 | 160 | 0% | 424,500 | 272億9285万 | -0.62% | 7.09 | 0.58 |
06/06 | 162 | 163 | 160 | 160 | -2.44% | 1,080,300 | 272億9285万 | -1.23% | 7.09 | 0.58 |
06/05 | 164 | 165 | 162 | 164 | -0.61% | 1,070,400 | 279億7517万 | +1.23% | 7.26 | 0.59 |
06/02 | 164 | 165 | 163 | 165 | 0% | 792,200 | 281億4575万 | +2.48% | 7.31 | 0.6 |
06/01 | 164 | 165 | 163 | 165 | +2.48% | 2,181,200 | 281億4575万 | +2.48% | 7.31 | 0.6 |
05/31 | 164 | 165 | 161 | 161 | -1.83% | 562,800 | 274億6343万 | 0% | 7.13 | 0.58 |
05/30 | 164 | 165 | 163 | 164 | -0.61% | 1,638,000 | 279億7517万 | +1.86% | 7.26 | 0.59 |
05/29 | 165 | 166 | 164 | 165 | +0.61% | 369,200 | 281億4575万 | +2.48% | 7.31 | 0.6 |
05/26 | 164 | 165 | 162 | 164 | 0% | 675,200 | 279億7517万 | +2.5% | 7.26 | 0.59 |
05/25 | 162 | 166 | 161 | 164 | +2.5% | 1,189,800 | 279億7517万 | +2.5% | 7.26 | 0.59 |
05/24 | 161 | 161 | 159 | 160 | 0% | 195,400 | 272億9285万 | +0.63% | 7.09 | 0.58 |
05/23 | 159 | 160 | 158 | 160 | +0.63% | 253,500 | 272億9285万 | +0.63% | 7.09 | 0.58 |
05/22 | 159 | 160 | 158 | 159 | +1.27% | 555,400 | 271億2227万 | 0% | 7.04 | 0.58 |
05/19 | 159 | 159 | 157 | 157 | -0.63% | 147,200 | 267億8111万 | -1.26% | 6.95 | 0.57 |
05/18 | 157 | 160 | 157 | 158 | 0% | 440,400 | 269億5169万 | 0% | 7 | 0.57 |
05/17 | 157 | 159 | 157 | 158 | 0% | 167,600 | 269億5169万 | 0% | 7 | 0.57 |
05/16 | 158 | 159 | 157 | 158 | 0% | 213,600 | 269億5169万 | 0% | 7 | 0.57 |
05/15 | 158 | 158 | 156 | 158 | +1.28% | 228,300 | 269億5169万 | 0% | 7 | 0.57 |
05/12 | 157 | 159 | 156 | 156 | -0.64% | 313,000 | 266億1053万 | -0.64% | 6.91 | 0.57 |
05/11 | 162 | 163 | 153 | 157 | -5.42% | 1,231,200 | 267億8111万 | 0% | 6.95 | 0.57 |
05/10 | 168 | 168 | 166 | 166 | -1.19% | 660,500 | 283億1633万 | +5.73% | 7.35 | 0.6 |
05/09 | 165 | 168 | 165 | 168 | +1.82% | 828,200 | 286億5749万 | +7.01% | 7.44 | 0.61 |
05/08 | 163 | 165 | 162 | 165 | +1.23% | 485,600 | 281億4575万 | +5.77% | 7.31 | 0.6 |
05/02 | 162 | 163 | 162 | 163 | +0.62% | 108,100 | 278億459万 | +5.16% | 7.22 | 0.59 |
05/01 | 162 | 163 | 161 | 162 | 0% | 408,300 | 276億3401万 | +4.52% | 7.18 | 0.59 |
04/28 | 161 | 163 | 161 | 162 | +0.62% | 279,300 | 276億3401万 | +5.19% | 7.18 | 0.59 |
04/27 | 162 | 163 | 161 | 161 | 0% | 377,000 | 274億6343万 | +4.55% | 7.13 | 0.58 |
04/26 | 160 | 162 | 159 | 161 | +0.63% | 543,400 | 274億6343万 | +5.23% | 7.13 | 0.58 |
04/25 | 160 | 161 | 158 | 160 | 0% | 666,600 | 272億9285万 | +5.26% | 7.09 | 0.58 |
04/24 | 160 | 161 | 159 | 160 | +0.63% | 434,400 | 272億9285万 | +5.26% | 7.09 | 0.58 |
04/21 | 158 | 159 | 157 | 159 | +1.27% | 459,100 | 271億2227万 | +4.61% | 7.04 | 0.58 |
04/20 | 157 | 158 | 156 | 157 | +1.29% | 618,200 | 267億8111万 | +3.97% | 6.95 | 0.57 |
04/19 | 155 | 157 | 153 | 155 | +0.65% | 648,300 | 264億3995万 | +2.65% | 6.87 | 0.56 |
04/18 | 154 | 156 | 153 | 154 | +0.65% | 824,100 | 262億6937万 | +2.67% | 6.82 | 0.56 |
04/17 | 152 | 154 | 152 | 153 | +0.66% | 394,800 | 260億9879万 | +2% | 6.78 | 0.55 |
04/14 | 154 | 155 | 152 | 152 | -0.65% | 2,408,200 | 259億2821万 | +2.01% | 6.73 | 0.55 |
04/13 | 151 | 156 | 151 | 153 | -0.65% | 2,264,200 | 260億9879万 | +2.68% | 6.78 | 0.55 |
04/12 | 152 | 154 | 151 | 154 | +1.32% | 402,500 | 262億6937万 | +3.36% | 6.82 | 0.56 |
04/11 | 153 | 153 | 151 | 152 | -0.65% | 351,000 | 259億2821万 | +2.7% | 6.73 | 0.55 |
04/10 | 152 | 153 | 150 | 153 | +2% | 255,100 | 260億9879万 | +3.38% | 6.78 | 0.55 |
04/07 | 152 | 152 | 149 | 150 | -0.66% | 247,200 | 255億8704万 | +1.35% | 6.64 | 0.54 |
04/06 | 152 | 152 | 148 | 151 | -0.66% | 540,800 | 257億5762万 | +2.72% | 6.69 | 0.55 |
04/05 | 154 | 154 | 150 | 152 | -1.3% | 361,100 | 259億2821万 | +3.4% | 6.73 | 0.55 |
04/04 | 149 | 154 | 149 | 154 | +2.67% | 936,400 | 262億6937万 | +4.76% | 6.82 | 0.56 |
04/03 | 150 | 151 | 149 | 150 | -1.32% | 350,400 | 255億8704万 | +2.74% | 6.64 | 0.54 |
03/31 | 155 | 155 | 152 | 152 | -0.65% | 410,900 | 259億2821万 | +4.11% | 6.73 | 0.55 |
03/30 | 154 | 156 | 152 | 153 | 0% | 884,300 | 260億9879万 | +5.52% | 6.78 | 0.55 |
03/29 | 150 | 153 | 148 | 153 | +3.38% | 691,400 | 260億9879万 | +5.52% | 6.78 | 0.55 |
03/28 | 145 | 149 | 145 | 148 | +2.07% | 791,700 | 252億4588万 | +2.78% | 6.56 | 0.54 |
03/27 | 155 | 166 | 143 | 145 | -3.33% | 3,502,400 | 247億3414万 | +0.69% | 6.42 | 0.53 |
03/24 | 146 | 150 | 146 | 150 | +2.74% | 453,700 | 255億8704万 | +4.17% | 6.64 | 0.54 |
03/23 | 146 | 148 | 143 | 146 | 0% | 472,800 | 249億472万 | +1.39% | 6.47 | 0.53 |
03/22 | 147 | 147 | 146 | 146 | -1.35% | 134,300 | 249億472万 | +2.1% | 6.47 | 0.53 |
03/21 | 149 | 149 | 147 | 148 | 0% | 178,000 | 252億4588万 | +3.5% | 6.56 | 0.54 |
03/17 | 145 | 148 | 145 | 148 | +1.37% | 169,800 | 252億4588万 | +3.5% | 6.56 | 0.54 |
03/16 | 145 | 146 | 144 | 146 | 0% | 106,600 | 249億472万 | +2.1% | 6.47 | 0.53 |
03/15 | 143 | 146 | 143 | 146 | +1.39% | 159,600 | 249億472万 | +2.82% | 6.47 | 0.53 |
03/14 | 144 | 145 | 143 | 144 | 0% | 81,600 | 245億6356万 | +1.41% | 6.38 | 0.52 |
03/13 | 147 | 147 | 144 | 144 | -2.04% | 293,100 | 245億6356万 | +1.41% | 6.38 | 0.52 |
03/10 | 145 | 148 | 143 | 147 | +1.38% | 715,300 | 250億7530万 | +3.52% | 6.51 | 0.53 |
03/09 | 144 | 145 | 143 | 145 | 0% | 190,200 | 247億3414万 | +2.11% | 6.42 | 0.53 |
03/08 | 144 | 145 | 142 | 145 | +0.69% | 220,100 | 247億3414万 | +2.11% | 6.42 | 0.53 |
03/07 | 144 | 145 | 143 | 144 | 0% | 169,400 | 245億6356万 | +2.13% | 6.38 | 0.52 |
03/06 | 141 | 144 | 141 | 144 | +1.41% | 201,000 | 245億6356万 | +2.13% | 6.38 | 0.52 |
03/03 | 142 | 143 | 141 | 142 | -0.7% | 178,900 | 242億2240万 | +0.71% | 6.29 | 0.52 |
03/02 | 142 | 143 | 141 | 143 | +0.7% | 227,900 | 243億9298万 | +1.42% | 6.33 | 0.52 |
03/01 | 141 | 142 | 141 | 142 | 0% | 204,100 | 242億2240万 | +0.71% | 6.29 | 0.52 |
02/28 | 142 | 142 | 141 | 142 | +0.71% | 227,600 | 242億2240万 | +0.71% | 6.29 | 0.52 |
02/27 | 140 | 142 | 140 | 141 | 0% | 269,500 | 240億5182万 | 0% | 6.25 | 0.51 |
02/24 | 140 | 142 | 140 | 141 | 0% | 431,900 | 240億5182万 | 0% | 6.25 | 0.51 |
02/23 | 141 | 142 | 140 | 141 | +0.71% | 708,800 | 240億5182万 | -0.7% | 6.25 | 0.51 |
02/22 | 140 | 141 | 140 | 140 | 0% | 561,600 | 238億8124万 | -1.41% | 6.2 | 0.51 |
02/21 | 142 | 142 | 139 | 140 | -1.41% | 514,400 | 238億8124万 | -1.41% | 6.2 | 0.51 |
02/20 | 142 | 142 | 141 | 142 | 0% | 250,600 | 242億2240万 | 0% | 6.29 | 0.52 |
02/17 | 142 | 145 | 141 | 142 | 0% | 422,800 | 242億2240万 | 0% | 6.29 | 0.52 |
02/16 | 142 | 143 | 141 | 142 | 0% | 194,100 | 242億2240万 | 0% | 6.29 | 0.52 |
02/15 | 141 | 143 | 141 | 142 | +1.43% | 224,700 | 242億2240万 | -0.7% | 6.29 | 0.52 |
02/14 | 140 | 142 | 140 | 140 | 0% | 185,400 | 238億8124万 | -2.1% | 6.2 | 0.51 |
02/13 | 141 | 142 | 140 | 140 | -0.71% | 203,800 | 238億8124万 | -2.78% | 6.2 | 0.51 |
02/10 | 140 | 141 | 139 | 141 | +0.71% | 151,300 | 240億5182万 | -2.76% | 6.25 | 0.51 |
02/09 | 140 | 141 | 139 | 140 | 0% | 211,500 | 238億8124万 | -3.45% | 6.2 | 0.51 |
02/08 | 142 | 142 | 140 | 140 | -0.71% | 115,900 | 238億8124万 | -4.11% | 6.2 | 0.51 |
02/07 | 142 | 142 | 140 | 141 | -0.7% | 120,100 | 240億5182万 | -3.42% | 6.25 | 0.51 |
02/06 | 142 | 143 | 140 | 142 | +1.43% | 211,800 | 242億2240万 | -3.4% | 6.29 | 0.52 |
02/03 | 140 | 141 | 140 | 140 | -0.71% | 242,600 | 238億8124万 | -4.76% | 6.2 | 0.51 |
02/02 | 141 | 142 | 140 | 141 | 0% | 146,900 | 240億5182万 | -4.73% | 6.25 | 0.51 |
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 | |
2009年 2月期 | 850 3/12 | 247 10/28 | 1,104,500 4/10 | - | - | +11.7% 3/25 | -38.59% 10/8 |
2010年 2月期 | 515 7/3 | 210 2/26 | 3,685,000 5/25 | - | - | +37.09% 5/26 | -21.61% 1/18 |
2011年 2月期 | 316 4/15 | 186 3/2 | 4,166,000 4/15 | 285億3948万 | 167億9855万 | +22.66% 4/15 | -37.94% 3/15 |
2012年 2月期 | 279 7/14 | 149 3/15 | 5,000,000 2/27 | 251億9783万 | 134億5690万 | +16.12% 7/15 | -12.66% 8/9 |
2013年 2月期 | 224 3/1 | 100 11/15 | 24,597,500 7/12 | 202億3052万 | 90億3148万 | +26.39% 12/12 | -17.15% 6/4 |
2014年 2月期 | 247 4/15 | 129 2/4 9/2 | 13,092,300 7/16 | 223億776万 | 220億486万 | +22.32% 7/16 | -21.75% 6/6 |
2015年 2月期 | 178 1/28 | 116 3/20 | 39,387,000 1/28 | 303億6329万 | 197億8731万 | +15.92% 1/28 | -7.07% 8/8 |
2016年 2月期 | 194 4/24 | 110 8/25 | 61,413,200 4/24 | 330億9258万 | 187億6383万 | +11.84% 7/7 | -17.85% 8/25 |
2017年 2月期 | 163 12/12 | 98 6/24 | 16,138,700 10/11 | 278億459万 | 167億1687万 | +17.25% 10/26 | -8.5% 1/24 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 31%(1.31倍)
- 1985/12/28 vs 1984/12/28
- 5%(1.05倍)
- 1986/12/27 vs 1985/12/28
- 19%(1.19倍)
- 1987/12/28 vs 1986/12/27
- 4%(1.04倍)
- 1988/12/28 vs 1987/12/28
- 21%(1.21倍)
- 1989/12/29 vs 1988/12/28
- 20%(1.2倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/30
- 48%(1.48倍)
- 1994/12/30 vs 1993/12/30
- 13%(1.13倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- 37%(1.37倍)
- 1999/12/30 vs 1998/12/30
- 12%(1.12倍)
- 2000/12/29 vs 1999/12/30
- -46%(0.54倍)
- 2001/12/28 vs 2000/12/29
- -46%(0.54倍)
- 2002/12/30 vs 2001/12/28
- 32%(1.32倍)
- 2003/12/30 vs 2002/12/30
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/30
- 9%(1.09倍)
- 2005/12/30 vs 2004/12/30
- 42%(1.42倍)
- 2006/12/29 vs 2005/12/30
- -43%(0.57倍)
- 2007/12/28 vs 2006/12/29
- 2%(1.02倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- -29%(0.71倍)
- 2012/12/28 vs 2011/12/30
- -23%(0.77倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)