株価チャート
株価
1/20
- 前日 (1/19)
- 793
- 始値
- 793
- 高値
- 797
- 安値
- 792
- 終値 -0.13%
- 792
- 出来高 +150%
- 5,000
乖離率
- 株価(5日)
移動平均値 - 0%
792 - 株価(25日)
移動平均値 - -0.13%
793 - 出来高(5日)
移動平均値 - +56.25%
3,200
2015/06/08~2016/01/20
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 | ||||||||||
01/20 | 793 | 797 | 792 | 792 | -0.13% | 5,000 | 71億2800万 | -0.13% | 45.01 | 0.97 |
01/19 | 793 | 793 | 793 | 793 | +0.13% | 2,000 | 71億3700万 | -0.13% | 45.06 | 0.97 |
01/18 | 792 | 792 | 792 | 792 | 0% | 1,000 | 71億2800万 | -0.25% | 45.01 | 0.97 |
01/15 | 792 | 792 | 792 | 792 | 0% | 2,000 | 71億2800万 | -0.25% | 45.01 | 0.97 |
01/14 | 792 | 792 | 792 | 792 | -0.25% | 6,000 | 71億2800万 | -0.25% | 45.01 | 0.97 |
01/13 | 794 | 794 | 794 | 794 | 0% | 3,000 | 71億4600万 | -0.13% | 45.12 | 0.98 |
01/12 | 794 | 794 | 794 | 794 | 0% | 6,000 | 71億4600万 | -0.13% | 45.12 | 0.98 |
01/08 | 794 | 794 | 794 | 794 | 0% | 5,000 | 71億4600万 | -0.13% | 45.12 | 0.98 |
01/07 | 793 | 794 | 793 | 794 | +0.13% | 2,000 | 71億4600万 | -0.13% | 45.12 | 0.98 |
01/06 | 793 | 793 | 793 | 793 | +0.25% | 1,000 | 71億3700万 | -0.25% | 45.06 | 0.97 |
01/05 | 794 | 794 | 791 | 791 | -0.38% | 5,000 | 71億1900万 | -0.5% | 44.95 | 0.97 |
01/04 | 794 | 794 | 794 | 794 | +0.13% | 1,000 | 71億4600万 | -0.25% | 45.12 | 0.98 |
2015 | ||||||||||
12/30 | 793 | 793 | 793 | 793 | 0% | 2,000 | 71億3700万 | -0.38% | 45.06 | 0.97 |
12/29 | 793 | 793 | 793 | 793 | 0% | 2,000 | 71億3700万 | -0.38% | 45.06 | 0.97 |
12/28 | 793 | 793 | 793 | 793 | 0% | 1,000 | 71億3700万 | -0.38% | 45.06 | 0.97 |
12/25 | 792 | 793 | 792 | 793 | +0.13% | 4,000 | 71億3700万 | -0.38% | 45.06 | 0.97 |
12/24 | 792 | 792 | 792 | 792 | -0.13% | 2,000 | 71億2800万 | -0.63% | 45.01 | 0.97 |
12/22 | 792 | 793 | 792 | 793 | +0.13% | 14,000 | 71億3700万 | -0.5% | 45.06 | 0.97 |
12/21 | 792 | 792 | 792 | 792 | -0.75% | 3,000 | 71億2800万 | -0.63% | 45.01 | 0.97 |
12/14 | 798 | 798 | 798 | 798 | +0.76% | 1,000 | 71億8200万 | +0.13% | 45.35 | 0.98 |
12/11 | 792 | 792 | 792 | 792 | +0.13% | 1,000 | 71億2800万 | -0.63% | 45.01 | 0.97 |
12/10 | 790 | 791 | 790 | 791 | -0.13% | 7,000 | 71億1900万 | -0.88% | 44.95 | 0.97 |
12/09 | 792 | 792 | 792 | 792 | -0.88% | 1,000 | 71億2800万 | -0.63% | 45.01 | 0.97 |
12/07 | 799 | 799 | 799 | 799 | 0% | 1,000 | 71億9100万 | +1.4% | 45.4 | 0.98 |
12/04 | 798 | 799 | 798 | 799 | +0.13% | 4,000 | 71億9100万 | +2.96% | 45.4 | 0.98 |
12/03 | 798 | 798 | 798 | 798 | 0% | 43,000 | 71億8200万 | +4.86% | 45.35 | 0.98 |
12/02 | 798 | 798 | 798 | 798 | 0% | 10,000 | 71億8200万 | +7.55% | 45.35 | 0.98 |
12/01 | 798 | 798 | 798 | 798 | 0% | 11,000 | 71億8200万 | +10.22% | 45.35 | 0.98 |
11/30 | 798 | 798 | 798 | 798 | 0% | 1,000 | 71億8200万 | +13.19% | 45.35 | 0.98 |
11/27 | 798 | 798 | 798 | 798 | 0% | 3,000 | 71億8200万 | +16.33% | 45.35 | 0.98 |
11/26 | 798 | 798 | 798 | 798 | 0% | 9,000 | 71億8200万 | +19.64% | 45.35 | 0.98 |
11/25 | 798 | 798 | 798 | 798 | 0% | 11,000 | 71億8200万 | +22.96% | 45.35 | 0.98 |
11/24 | 798 | 799 | 798 | 798 | 0% | 5,000 | 71億8200万 | +26.67% | 45.35 | 0.98 |
11/20 | 798 | 798 | 798 | 798 | -0.13% | 7,000 | 71億8200万 | +30.61% | 45.35 | 0.98 |
11/19 | 798 | 799 | 798 | 799 | +0.13% | 10,000 | 71億9100万 | +34.74% | 45.4 | 0.98 |
11/18 | 798 | 798 | 798 | 798 | 0% | 4,000 | 71億8200万 | +38.78% | 45.35 | 0.98 |
11/17 | 798 | 799 | 798 | 798 | 0% | 8,000 | 71億8200万 | +43.53% | 45.35 | 0.98 |
11/16 | 798 | 799 | 798 | 798 | 0% | 56,000 | 71億8200万 | +48.33% | 45.35 | 0.98 |
11/13 | 798 | 798 | 798 | 798 | 0% | 6,000 | 71億8200万 | +53.46% | 45.35 | 0.98 |
11/12 | 798 | 798 | 798 | 798 | -0.13% | 25,000 | 71億8200万 | +59.28% | 45.35 | 0.98 |
11/11 | 798 | 799 | 798 | 799 | +0.13% | 4,000 | 71億9100万 | +65.42% | 45.4 | 0.98 |
11/10 | 798 | 798 | 798 | 798 | 0% | 17,000 | 71億8200万 | +71.98% | 45.35 | 0.98 |
11/09 | 798 | 798 | 798 | 798 | 0% | 21,000 | 71億8200万 | +78.92% | 45.35 | 0.98 |
11/06 | 798 | 799 | 798 | 798 | +0.13% | 58,000 | 71億8200万 | +86.89% | 45.35 | 0.98 |
11/05 | 798 | 799 | 797 | 797 | 0% | 166,000 | 71億7300万 | +94.87% | 45.29 | 0.98 |
11/04 | 798 | 798 | 797 | 797 | +2.84% | 239,000 | 71億7300万 | +104.36% | 45.29 | 0.98 |
11/02 | 775 | 775 | 775 | 775 | +34.78% | 20,000 | 69億7500万 | +108.33% | 44.04 | 0.95 |
10/30 | 575 | 575 | 575 | 575 | +16.16% | 4,000 | 51億7500万 | +61.97% | 32.67 | 0.71 |
10/29 | 495 | 495 | 495 | 495 | +19.28% | 3,000 | 44億5500万 | +43.48% | 28.13 | 0.61 |
10/28 | 415 | 415 | 415 | 415 | +23.88% | 2,000 | 37億3500万 | +22.78% | 23.58 | 0.51 |
10/27 | 334 | 335 | 334 | 335 | +0.9% | 6,000 | 30億1500万 | 0% | 19.04 | 0.41 |
10/26 | 332 | 332 | 332 | 332 | +0.61% | 2,000 | 29億8800万 | -0.9% | 18.87 | 0.41 |
10/19 | 330 | 330 | 330 | 330 | 0% | 1,000 | 29億7000万 | -1.49% | 18.75 | 0.41 |
10/15 | 330 | 330 | 330 | 330 | +0.3% | 1,000 | 29億7000万 | -1.49% | 18.75 | 0.41 |
10/14 | 329 | 329 | 329 | 329 | 0% | 1,000 | 29億6100万 | -1.79% | 18.7 | 0.4 |
10/13 | 330 | 330 | 329 | 329 | -1.5% | 3,000 | 29億6100万 | -2.08% | 18.7 | 0.4 |
10/07 | 334 | 334 | 334 | 334 | 0% | 2,000 | 30億600万 | -0.89% | 18.98 | 0.41 |
09/29 | 334 | 334 | 334 | 334 | -1.76% | 1,000 | 30億600万 | -1.18% | 18.98 | 0.41 |
09/28 | 340 | 340 | 340 | 340 | 0% | 2,000 | 30億6000万 | 0% | 19.32 | 0.42 |
09/16 | 340 | 340 | 340 | 340 | +1.19% | 4,000 | 30億6000万 | +0.29% | 19.32 | 0.42 |
09/15 | 336 | 336 | 336 | 336 | -0.59% | 2,000 | 30億2400万 | -0.88% | 19.09 | 0.41 |
09/14 | 338 | 338 | 338 | 338 | 0% | 1,000 | 30億4200万 | -0.29% | 19.21 | 0.42 |
09/11 | 338 | 338 | 338 | 338 | 0% | 2,000 | 30億4200万 | -0.29% | 19.21 | 0.42 |
09/09 | 338 | 338 | 338 | 338 | 0% | 4,000 | 30億4200万 | 0% | 19.21 | 0.42 |
09/03 | 338 | 338 | 338 | 338 | +0.3% | 2,000 | 30億4200万 | 0% | 19.21 | 0.42 |
09/02 | 337 | 337 | 337 | 337 | 0% | 1,000 | 30億3300万 | -0.3% | 19.15 | 0.41 |
09/01 | 337 | 337 | 337 | 337 | 0% | 1,000 | 30億3300万 | -0.3% | 19.15 | 0.41 |
08/31 | 337 | 337 | 337 | 337 | +1.81% | 1,000 | 30億3300万 | 0% | 19.15 | 0.41 |
08/24 | 332 | 332 | 327 | 331 | -1.78% | 7,000 | 29億7900万 | -1.78% | 18.81 | 0.41 |
08/21 | 335 | 337 | 335 | 337 | 0% | 3,000 | 30億3300万 | 0% | 19.15 | 0.41 |
08/19 | 340 | 340 | 337 | 337 | -1.17% | 6,000 | 30億3300万 | 0% | 19.15 | 0.41 |
08/17 | 341 | 342 | 341 | 341 | +2.1% | 7,000 | 30億6900万 | +1.19% | 19.38 | 0.42 |
08/12 | 335 | 335 | 334 | 334 | -0.3% | 3,000 | 30億600万 | -0.6% | 18.98 | 0.41 |
08/11 | 335 | 335 | 335 | 335 | +0.6% | 1,000 | 30億1500万 | -0.3% | 19.04 | 0.41 |
08/10 | 333 | 333 | 333 | 333 | 0% | 2,000 | 29億9700万 | -0.89% | 18.92 | 0.41 |
08/07 | 333 | 333 | 333 | 333 | +0.6% | 1,000 | 29億9700万 | -0.89% | 18.92 | 0.41 |
07/31 | 334 | 334 | 331 | 331 | -0.3% | 10,000 | 29億7900万 | -1.49% | 18.81 | 0.41 |
07/30 | 332 | 332 | 332 | 332 | -1.19% | 1,000 | 29億8800万 | -1.19% | 18.87 | 0.41 |
07/29 | 336 | 336 | 336 | 336 | -2.33% | 2,000 | 30億2400万 | 0% | 19.09 | 0.41 |
07/27 | 344 | 344 | 344 | 344 | 0% | 5,000 | 30億9600万 | +2.38% | 19.55 | 0.42 |
07/23 | 344 | 344 | 344 | 344 | -6.78% | 1,000 | 30億9600万 | +2.38% | 19.55 | 0.42 |
07/17 | 369 | 369 | 369 | 369 | -1.34% | 3,000 | 33億2100万 | +10.15% | 20.97 | 0.45 |
07/16 | 374 | 374 | 374 | 374 | +11.98% | 1,000 | 33億6600万 | +11.98% | 21.25 | 0.46 |
07/15 | 334 | 334 | 334 | 334 | 0% | 8,000 | 30億600万 | +0.6% | 18.98 | 0.41 |
07/14 | 334 | 334 | 334 | 334 | +1.21% | 1,000 | 30億600万 | +0.6% | 18.98 | 0.41 |
07/13 | 330 | 330 | 330 | 330 | -0.3% | 3,000 | 29億7000万 | -0.6% | 18.75 | 0.41 |
07/08 | 331 | 331 | 331 | 331 | 0% | 1,000 | 29億7900万 | -0.6% | 18.81 | 0.41 |
07/06 | 331 | 331 | 331 | 331 | 0% | 1,000 | 29億7900万 | -0.6% | 18.81 | 0.41 |
07/01 | 334 | 334 | 329 | 331 | -0.9% | 4,000 | 29億7900万 | -0.9% | 18.81 | 0.41 |
06/29 | 334 | 334 | 334 | 334 | 0% | 3,000 | 30億600万 | -0.3% | 18.98 | 0.4 |
06/26 | 334 | 334 | 334 | 334 | +1.83% | 1,000 | 30億600万 | -0.89% | 18.98 | 0.4 |
06/23 | 334 | 334 | 325 | 328 | +0.61% | 14,000 | 29億5200万 | -2.96% | 18.64 | 0.39 |
06/22 | 326 | 326 | 326 | 326 | -0.61% | 1,000 | 29億3400万 | -4.12% | 18.53 | 0.39 |
06/19 | 329 | 329 | 328 | 328 | -0.91% | 2,000 | 29億5200万 | -4.09% | 18.64 | 0.39 |
06/18 | 331 | 331 | 331 | 331 | -1.78% | 1,000 | 29億7900万 | -3.5% | 18.81 | 0.4 |
06/17 | 337 | 337 | 337 | 337 | 0% | 1,000 | 30億3300万 | -2.03% | 19.15 | 0.4 |
06/16 | 337 | 337 | 337 | 337 | +0.6% | 1,000 | 30億3300万 | -2.32% | 19.15 | 0.4 |
06/12 | 324 | 336 | 324 | 335 | +1.82% | 6,000 | 30億1500万 | -2.9% | 19.04 | 0.4 |
06/10 | 329 | 329 | 329 | 329 | +1.23% | 1,000 | 29億6100万 | -5.19% | 18.7 | 0.39 |
06/08 | 327 | 327 | 325 | 325 | -0.61% | 10,000 | 29億2500万 | -6.61% | 18.47 | 0.39 |
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 | 485 4/3 | 260 11/26 | 22,000 11/19 | +7.59% 2/15 | -20% 9/25 |
2009年 3月期 | 310 10/2 | 204 10/7 | 14,000 10/9 | +12.4% 7/31 | -14.47% 2/12 |
2010年 3月期 | 305 1/8 | 230 4/24 4/6 | 12,000 1/28 | +14.52% 8/5 | -10.93% 5/25 |
2011年 3月期 | 277 4/27 | 210 3/15 | 13,000 5/26 | +19.05% 7/25 | -12.32% 8/25 |
2012年 3月期 | 283 8/1 7/26 他2件 | 212 11/30 11/29 | 7,000 3/5 3/2 6/30 | +13.78% 2/29 | -10.88% 11/29 |
2013年 3月期 | 318 3/26 3/25 他2件 | 250 6/21 | 34,000 12/21 | +9.34% 1/21 | -4.97% 4/2 |
2014年 3月期 | 344 1/29 1/15 | 293 8/1 | 11,000 1/29 4/2 | +10.16% 1/15 | -5.55% 5/8 |
2015年 3月期 | 373 3/2 | 307 5/8 | 30,000 2/16 | +9.62% 3/4 | -7.34% 5/19 |
年間値上がり率
- 1988/12/27 vs 1987/12/28
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/27
- 77%(1.77倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/27 vs 1990/12/28
- -16%(0.84倍)
- 1992/12/24 vs 1991/12/27
- -31%(0.69倍)
- 1993/12/29 vs 1992/12/24
- 17%(1.17倍)
- 1994/12/30 vs 1993/12/29
- 115%(2.15倍)
- 1995/12/28 vs 1994/12/30
- -27%(0.73倍)
- 1996/12/27 vs 1995/12/28
- -2%(0.98倍)
- 1997/12/26 vs 1996/12/27
- -63%(0.37倍)
- 1998/12/28 vs 1997/12/26
- -3%(0.97倍)
- 1999/12/27 vs 1998/12/28
- 0%(1倍)
- 2000/12/27 vs 1999/12/27
- -18%(0.82倍)
- 2001/12/27 vs 2000/12/27
- 23%(1.23倍)
- 2002/12/30 vs 2001/12/27
- -19%(0.81倍)
- 2003/12/29 vs 2002/12/30
- 53%(1.53倍)
- 2004/12/30 vs 2003/12/29
- 36%(1.36倍)
- 2005/12/28 vs 2004/12/30
- 52%(1.52倍)
- 2006/12/27 vs 2005/12/28
- 3%(1.03倍)
- 2007/12/27 vs 2006/12/27
- -45%(0.55倍)
- 2008/12/29 vs 2007/12/27
- -1%(0.99倍)
- 2009/12/30 vs 2008/12/29
- 10%(1.1倍)
- 2010/12/28 vs 2009/12/30
- -23%(0.77倍)
- 2011/12/28 vs 2010/12/28
- -3%(0.97倍)
- 2012/12/26 vs 2011/12/28
- 37%(1.37倍)
- 2013/12/27 vs 2012/12/26
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/27
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 146%(2.46倍)