株価チャート
株価
2/24
- 前日 (2/23)
- 979
- 始値
- 985
- 高値
- 986
- 安値
- 977
- 終値 +0.2%
- 981
- 出来高 +53.91%
- 187,000
乖離率
- 株価（5日）
移動平均値 - +0.31%
978 - 株価（25日）
移動平均値 - -0.3%
984 - 出来高（5日）
移動平均値 - +41.52%
132,140
2014/09/25～2015/02/24
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 | ||||||||||
| 02/24 | 985 | 986 | 977 | 981 | +0.2% | 187,000 | 635億4187万 | -0.3% | 16.32 | 1.24 |
| 02/23 | 974 | 981 | 973 | 979 | +0.62% | 121,500 | 634億1233万 | -0.51% | 16.28 | 1.24 |
| 02/20 | 976 | 978 | 969 | 973 | -0.41% | 160,200 | 630億2369万 | -1.22% | 16.18 | 1.23 |
| 02/19 | 981 | 981 | 975 | 977 | -0.1% | 100,900 | 632億8278万 | -0.91% | 16.25 | 1.24 |
| 02/18 | 974 | 981 | 974 | 978 | +0.41% | 91,100 | 633億4755万 | -1.01% | 16.27 | 1.24 |
| 02/17 | 968 | 975 | 966 | 974 | +0.41% | 54,400 | 630億8846万 | -1.62% | 16.2 | 1.23 |
| 02/16 | 970 | 974 | 966 | 970 | +0.21% | 79,700 | 628億2937万 | -2.22% | 16.13 | 1.23 |
| 02/13 | 979 | 979 | 968 | 968 | -0.72% | 153,700 | 626億9983万 | -2.52% | 16.1 | 1.22 |
| 02/12 | 977 | 986 | 974 | 975 | +0.31% | 163,000 | 631億5324万 | -2.01% | 16.22 | 1.23 |
| 02/10 | 973 | 978 | 970 | 972 | -0.1% | 70,900 | 629億5892万 | -2.51% | 16.17 | 1.23 |
| 02/09 | 981 | 981 | 970 | 973 | -0.21% | 81,300 | 630億2369万 | -2.51% | 16.18 | 1.23 |
| 02/06 | 977 | 981 | 974 | 975 | -0.1% | 74,400 | 631億5324万 | -2.5% | 16.22 | 1.23 |
| 02/05 | 979 | 984 | 976 | 976 | -1.01% | 120,600 | 632億1801万 | -2.59% | 16.23 | 1.23 |
| 02/04 | 983 | 990 | 980 | 986 | +0.51% | 97,300 | 638億6573万 | -1.69% | 16.4 | 1.25 |
| 02/03 | 996 | 998 | 978 | 981 | -1.6% | 137,500 | 635億4187万 | -2.29% | 16.32 | 1.24 |
| 02/02 | 987 | 999 | 984 | 997 | +0.81% | 91,700 | 645億7823万 | -0.89% | 16.58 | 1.26 |
| 01/30 | 990 | 997 | 988 | 989 | +0.3% | 117,000 | 640億6005万 | -1.79% | 16.45 | 1.25 |
| 01/29 | 990 | 998 | 986 | 986 | -0.5% | 79,000 | 638億6573万 | -2.28% | 16.4 | 1.25 |
| 01/28 | 981 | 996 | 980 | 991 | 0% | 95,300 | 641億8960万 | -1.88% | 16.48 | 1.25 |
| 01/27 | 985 | 991 | 982 | 991 | +0.81% | 96,200 | 641億8960万 | -1.98% | 16.48 | 1.25 |
| 01/26 | 993 | 993 | 978 | 983 | -1.01% | 84,900 | 636億7142万 | -2.87% | 16.35 | 1.24 |
| 01/23 | 1,005 | 1,005 | 987 | 993 | -0.5% | 120,400 | 643億1914万 | -2.07% | 16.52 | 1.26 |
| 01/22 | 997 | 1,000 | 993 | 998 | -1.19% | 98,100 | 646億4300万 | -1.58% | 16.6 | 1.26 |
| 01/21 | 1,012 | 1,014 | 999 | 1,010 | -0.2% | 121,200 | 654億2028万 | -0.49% | 16.8 | 1.28 |
| 01/20 | 1,002 | 1,012 | 998 | 1,012 | +1.3% | 66,000 | 655億4982万 | -0.39% | 16.83 | 1.28 |
| 01/19 | 998 | 1,004 | 992 | 999 | +0.91% | 105,200 | 647億778万 | -1.67% | 16.62 | 1.26 |
| 01/16 | 1,006 | 1,007 | 980 | 990 | -2.46% | 181,900 | 641億2482万 | -2.75% | 16.47 | 1.25 |
| 01/15 | 1,015 | 1,019 | 1,007 | 1,015 | +0.4% | 107,100 | 657億4414万 | -0.59% | 16.88 | 1.28 |
| 01/14 | 1,023 | 1,029 | 1,011 | 1,011 | -1.46% | 85,500 | 654億8505万 | -1.08% | 16.81 | 1.28 |
| 01/13 | 1,021 | 1,029 | 1,017 | 1,026 | +0.39% | 148,300 | 664億5664万 | +0.2% | 17.06 | 1.3 |
| 01/09 | 1,014 | 1,024 | 1,013 | 1,022 | +1.69% | 138,500 | 661億9755万 | -0.29% | 17 | 1.29 |
| 01/08 | 1,021 | 1,022 | 1,001 | 1,005 | -1.47% | 160,700 | 650億9641万 | -2.05% | 16.71 | 1.27 |
| 01/07 | 1,016 | 1,022 | 1,011 | 1,020 | +0.39% | 59,800 | 660億6800万 | -0.78% | 16.96 | 1.29 |
| 01/06 | 1,008 | 1,021 | 1,001 | 1,016 | +0.49% | 129,100 | 658億891万 | -1.26% | 16.9 | 1.28 |
| 01/05 | 1,013 | 1,017 | 1,007 | 1,011 | -0.3% | 54,800 | 654億8505万 | -1.84% | 16.81 | 1.28 |
| 2014 | ||||||||||
| 12/30 | 1,023 | 1,024 | 1,013 | 1,014 | -0.69% | 55,200 | 656億7937万 | -1.74% | 16.86 | 1.28 |
| 12/29 | 1,018 | 1,025 | 1,012 | 1,021 | +0.79% | 92,900 | 661億3277万 | -1.26% | 16.98 | 1.29 |
| 12/26 | 1,015 | 1,018 | 1,005 | 1,013 | -0.1% | 84,800 | 656億1459万 | -2.22% | 16.85 | 1.28 |
| 12/25 | 1,021 | 1,024 | 1,010 | 1,014 | -1.07% | 87,800 | 656億7937万 | -2.22% | 16.86 | 1.28 |
| 12/24 | 1,018 | 1,025 | 1,016 | 1,025 | +0.69% | 90,900 | 663億9186万 | -1.35% | 17.05 | 1.3 |
| 12/22 | 1,035 | 1,035 | 1,013 | 1,018 | -1.64% | 81,900 | 659億3846万 | -2.12% | 16.93 | 1.29 |
| 12/19 | 1,026 | 1,036 | 1,026 | 1,035 | +1.37% | 142,100 | 670億3959万 | -0.67% | 17.21 | 1.31 |
| 12/18 | 1,020 | 1,022 | 1,011 | 1,021 | +0.99% | 95,600 | 661億3277万 | -2.11% | 16.98 | 1.29 |
| 12/17 | 1,019 | 1,025 | 1,011 | 1,011 | -1.27% | 88,700 | 654億8505万 | -3.25% | 16.81 | 1.28 |
| 12/16 | 1,015 | 1,027 | 1,010 | 1,024 | +0.79% | 139,400 | 663億2709万 | -2.2% | 17.03 | 1.29 |
| 12/15 | 1,014 | 1,026 | 1,010 | 1,016 | +0.1% | 100,600 | 658億891万 | -2.96% | 16.9 | 1.28 |
| 12/12 | 1,020 | 1,022 | 1,015 | 1,015 | -0.59% | 117,100 | 657億4414万 | -3.24% | 16.88 | 1.28 |
| 12/11 | 1,023 | 1,030 | 1,020 | 1,021 | -0.2% | 66,100 | 661億3277万 | -2.76% | 16.98 | 1.29 |
| 12/10 | 1,021 | 1,029 | 1,020 | 1,023 | +0.2% | 93,700 | 662億6232万 | -2.66% | 17.01 | 1.29 |
| 12/09 | 1,041 | 1,041 | 1,020 | 1,021 | -2.2% | 129,300 | 661億3277万 | -3.04% | 16.98 | 1.29 |
| 12/08 | 1,057 | 1,060 | 1,043 | 1,044 | -1.32% | 78,300 | 676億2254万 | -0.95% | 17.36 | 1.32 |
| 12/05 | 1,043 | 1,058 | 1,043 | 1,058 | +1.15% | 133,300 | 685億2936万 | +0.57% | 17.6 | 1.34 |
| 12/04 | 1,054 | 1,055 | 1,044 | 1,046 | -0.76% | 97,200 | 677億5209万 | -0.38% | 17.4 | 1.32 |
| 12/03 | 1,063 | 1,063 | 1,047 | 1,054 | -0.57% | 84,500 | 682億7027万 | +0.48% | 17.53 | 1.33 |
| 12/02 | 1,048 | 1,063 | 1,047 | 1,060 | +1.15% | 167,400 | 686億5890万 | +1.24% | 17.63 | 1.34 |
| 12/01 | 1,049 | 1,059 | 1,045 | 1,048 | -0.38% | 83,900 | 678億8163万 | +0.29% | 17.43 | 1.32 |
| 11/28 | 1,048 | 1,053 | 1,045 | 1,052 | +0.38% | 114,400 | 683億9457万 | +0.77% | 17.56 | 1.39 |
| 11/27 | 1,045 | 1,050 | 1,042 | 1,048 | +0.19% | 79,500 | 681億3452万 | +0.38% | 17.5 | 1.38 |
| 11/26 | 1,047 | 1,057 | 1,044 | 1,046 | +0.1% | 83,000 | 680億449万 | +0.38% | 17.46 | 1.38 |
| 11/25 | 1,060 | 1,062 | 1,043 | 1,045 | -1.69% | 140,400 | 679億3948万 | +0.48% | 17.45 | 1.38 |
| 11/21 | 1,069 | 1,069 | 1,056 | 1,063 | -0.56% | 81,400 | 691億973万 | +2.61% | 17.75 | 1.4 |
| 11/20 | 1,065 | 1,071 | 1,061 | 1,069 | +1.14% | 80,700 | 694億9981万 | +3.48% | 17.85 | 1.41 |
| 11/19 | 1,065 | 1,073 | 1,057 | 1,057 | -0.47% | 105,700 | 687億1964万 | +2.52% | 17.65 | 1.39 |
| 11/18 | 1,053 | 1,066 | 1,053 | 1,062 | +1.24% | 83,600 | 690億4471万 | +3.31% | 17.73 | 1.4 |
| 11/17 | 1,055 | 1,060 | 1,044 | 1,049 | -1.32% | 140,700 | 681億9953万 | +2.14% | 17.51 | 1.38 |
| 11/14 | 1,075 | 1,076 | 1,051 | 1,063 | -0.65% | 183,100 | 691億973万 | +3.61% | 17.75 | 1.4 |
| 11/13 | 1,056 | 1,072 | 1,049 | 1,070 | +1.52% | 141,600 | 695億6482万 | +4.49% | 17.86 | 1.41 |
| 11/12 | 1,056 | 1,074 | 1,051 | 1,054 | -0.19% | 128,800 | 685億2460万 | +3.13% | 17.6 | 1.39 |
| 11/11 | 1,045 | 1,058 | 1,042 | 1,056 | +1.15% | 110,300 | 686億5463万 | +3.63% | 17.63 | 1.39 |
| 11/10 | 1,045 | 1,050 | 1,039 | 1,044 | -0.1% | 87,700 | 678億7446万 | +2.76% | 17.43 | 1.38 |
| 11/07 | 1,041 | 1,053 | 1,041 | 1,045 | +0.19% | 81,500 | 679億3948万 | +3.16% | 17.45 | 1.38 |
| 11/06 | 1,064 | 1,069 | 1,038 | 1,043 | -1.97% | 148,600 | 678億945万 | +3.17% | 17.41 | 1.37 |
| 11/05 | 1,059 | 1,073 | 1,055 | 1,064 | +0.38% | 340,500 | 691億7474万 | +5.35% | 17.76 | 1.4 |
| 11/04 | 1,050 | 1,074 | 1,042 | 1,060 | +1.63% | 624,100 | 689億1469万 | +5.26% | 17.7 | 1.4 |
| 10/31 | 1,015 | 1,047 | 1,014 | 1,043 | +3.37% | 271,700 | 678億945万 | +3.88% | 17.41 | 1.37 |
| 10/30 | 1,011 | 1,022 | 1,006 | 1,009 | -0.1% | 102,000 | 655億9898万 | +0.8% | 16.84 | 1.33 |
| 10/29 | 1,020 | 1,020 | 1,005 | 1,010 | -0.39% | 100,600 | 656億6399万 | +1.2% | 16.86 | 1.33 |
| 10/28 | 1,004 | 1,024 | 1,004 | 1,014 | +0.1% | 113,600 | 659億2405万 | +1.81% | 16.93 | 1.34 |
| 10/27 | 1,002 | 1,016 | 995 | 1,013 | +1.3% | 136,000 | 658億5903万 | +2.01% | 16.91 | 1.33 |
| 10/24 | 1,038 | 1,040 | 999 | 1,000 | -3.01% | 172,800 | 650億1385万 | +1.01% | 16.69 | 1.32 |
| 10/23 | 1,045 | 1,045 | 1,021 | 1,031 | -1.34% | 94,600 | 670億2928万 | +4.46% | 17.21 | 1.36 |
| 10/22 | 1,002 | 1,046 | 1,002 | 1,045 | +5.13% | 254,500 | 679億3948万 | +6.42% | 17.45 | 1.38 |
| 10/21 | 997 | 1,000 | 989 | 994 | -0.1% | 106,200 | 646億2377万 | +1.95% | 16.59 | 1.31 |
| 10/20 | 970 | 998 | 970 | 995 | +4.08% | 126,600 | 646億8878万 | +2.47% | 16.61 | 1.31 |
| 10/17 | 991 | 994 | 954 | 956 | -3.43% | 173,800 | 621億5324万 | -1.04% | 15.96 | 1.26 |
| 10/16 | 997 | 1,003 | 988 | 990 | -1% | 179,800 | 643億6372万 | +2.91% | 16.53 | 1.3 |
| 10/15 | 1,000 | 1,008 | 991 | 1,000 | -0.2% | 116,900 | 650億1385万 | +4.49% | 16.69 | 1.32 |
| 10/14 | 1,004 | 1,016 | 999 | 1,002 | -2.05% | 175,000 | 651億4388万 | +5.25% | 16.73 | 1.32 |
| 10/10 | 1,018 | 1,026 | 1,008 | 1,023 | -0.58% | 248,800 | 665億917万 | +8.03% | 17.08 | 1.35 |
| 10/09 | 1,030 | 1,053 | 1,026 | 1,029 | +0.88% | 246,500 | 668億9926万 | +9.47% | 17.18 | 1.36 |
| 10/08 | 998 | 1,028 | 992 | 1,020 | +1.8% | 254,800 | 663億1413万 | +9.44% | 17.03 | 1.34 |
| 10/07 | 990 | 1,010 | 988 | 1,002 | +0.8% | 181,400 | 651億4388万 | +8.32% | 16.73 | 1.32 |
| 10/06 | 980 | 1,005 | 971 | 994 | +1.95% | 168,300 | 646億2377万 | +8.28% | 16.59 | 1.31 |
| 10/03 | 962 | 985 | 962 | 975 | 0% | 94,600 | 633億8851万 | +6.79% | 16.28 | 1.28 |
| 10/02 | 989 | 997 | 971 | 975 | -2.21% | 187,000 | 633億8851万 | +7.38% | 16.28 | 1.28 |
| 10/01 | 1,003 | 1,007 | 994 | 997 | -0.2% | 152,900 | 648億1881万 | +10.41% | 16.64 | 1.31 |
| 09/30 | 999 | 1,003 | 991 | 999 | +0.81% | 178,300 | 649億4884万 | +11.37% | 16.68 | 1.32 |
| 09/29 | 1,000 | 1,000 | 985 | 991 | +0.61% | 133,400 | 644億2873万 | +11.35% | 16.54 | 1.31 |
| 09/26 | 966 | 993 | 957 | 985 | +1.65% | 201,800 | 640億3865万 | +11.43% | 16.44 | 1.3 |
| 09/25 | 953 | 969 | 952 | 969 | +1.79% | 118,500 | 629億9842万 | +10.49% | 16.18 | 1.28 |
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 | 696 6/3 6/2 | 360 2/24 | 321,000 2/23 | +13.35% 5/16 | -22.9% 10/8 |
| 2010年 2月期 | 489 1/18 | 369 3/3 | 366,400 8/25 | +6.96% 1/14 | -5.5% 11/24 |
| 2011年 2月期 | 497 4/12 | 404 11/2 | 652,500 2/23 | +7.67% 4/12 | -18.92% 3/15 |
| 2012年 2月期 | 542 2/24 2/23 | 355 3/15 | 454,000 8/26 | +9.48% 9/29 | -4.42% 11/7 |
| 2013年 2月期 | 592 5/8 | 500 10/9 | 763,300 2/25 | +5.72% 4/11 | -6.66% 5/16 |
| 2014年 2月期 | 710 4/30 | 551 4/2 | 713,200 8/27 | +14.24% 4/17 | -11.86% 6/7 |
年間値上がり率
- 1984/12/26 vs 1983/12/28
- -16%（0.84倍）
- 1985/12/28 vs 1984/12/26
- -30%（0.7倍）
- 1986/12/27 vs 1985/12/28
- 14%（1.14倍）
- 1987/12/28 vs 1986/12/27
- 36%（1.36倍）
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 120%（2.2倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/28 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/28
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- -9%（0.91倍）
- 1995/12/29 vs 1994/12/30
- 20%（1.2倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- 35%（1.35倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）