株価チャート
株価
6/15
- 前日 (6/12)
- 243
- 始値
- 244
- 高値
- 244
- 安値
- 243
- 終値 +0.41%
- 244
- 出来高 -47.65%
- 41,200
乖離率
- 株価(5日)
移動平均値 - +0.41%
243 - 株価(25日)
移動平均値 - +0.41%
243 - 出来高(5日)
移動平均値 - +0.1%
41,160
2015/01/20~2015/06/15
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 | ||||||||||
06/15 | 244 | 244 | 243 | 244 | +0.41% | 41,200 | 94億8925万 | +0.41% | - | - |
06/12 | 243 | 244 | 243 | 243 | 0% | 78,700 | 94億5036万 | 0% | - | - |
06/11 | 243 | 244 | 243 | 243 | 0% | 16,800 | 94億5036万 | 0% | - | - |
06/10 | 243 | 244 | 243 | 243 | 0% | 30,200 | 94億5036万 | 0% | - | - |
06/09 | 243 | 243 | 243 | 243 | 0% | 38,900 | 94億5036万 | 0% | - | - |
06/08 | 243 | 243 | 243 | 243 | 0% | 33,200 | 94億5036万 | 0% | - | - |
06/05 | 243 | 244 | 243 | 243 | 0% | 18,800 | 94億5036万 | 0% | - | - |
06/04 | 243 | 244 | 243 | 243 | 0% | 13,200 | 94億5036万 | 0% | - | - |
06/03 | 243 | 244 | 243 | 243 | 0% | 27,700 | 94億5036万 | 0% | - | - |
06/02 | 243 | 244 | 243 | 243 | 0% | 67,700 | 94億5036万 | 0% | - | - |
06/01 | 243 | 244 | 243 | 243 | 0% | 71,600 | 94億5036万 | 0% | - | - |
05/29 | 243 | 244 | 243 | 243 | 0% | 13,500 | 94億5036万 | 0% | - | - |
05/28 | 243 | 244 | 243 | 243 | 0% | 12,700 | 94億5036万 | 0% | - | - |
05/27 | 243 | 243 | 243 | 243 | 0% | 38,900 | 94億5036万 | 0% | - | - |
05/26 | 243 | 244 | 243 | 243 | 0% | 37,500 | 94億5036万 | 0% | - | - |
05/25 | 243 | 244 | 243 | 243 | 0% | 54,300 | 94億5036万 | 0% | - | - |
05/22 | 243 | 243 | 243 | 243 | 0% | 37,100 | 94億5036万 | 0% | - | - |
05/21 | 243 | 243 | 243 | 243 | 0% | 37,500 | 94億5036万 | 0% | - | - |
05/20 | 243 | 244 | 243 | 243 | 0% | 66,700 | 94億5036万 | 0% | - | - |
05/19 | 243 | 243 | 243 | 243 | 0% | 63,300 | 94億5036万 | 0% | - | - |
05/18 | 243 | 244 | 243 | 243 | 0% | 138,700 | 94億5036万 | 0% | - | - |
05/15 | 243 | 244 | 243 | 243 | 0% | 65,400 | 94億5036万 | 0% | - | - |
05/14 | 243 | 244 | 243 | 243 | 0% | 15,300 | 94億5036万 | 0% | - | - |
05/13 | 244 | 244 | 243 | 243 | -0.41% | 18,400 | 94億5036万 | 0% | - | - |
05/12 | 243 | 244 | 243 | 244 | +0.41% | 145,100 | 94億8925万 | +0.41% | - | - |
05/11 | 243 | 244 | 242 | 243 | 0% | 172,400 | 94億5036万 | 0% | - | - |
05/08 | 243 | 244 | 243 | 243 | 0% | 27,900 | 94億5036万 | 0% | - | - |
05/07 | 243 | 244 | 243 | 243 | 0% | 47,800 | 94億5036万 | 0% | - | - |
05/01 | 243 | 244 | 243 | 243 | 0% | 55,500 | 94億5036万 | 0% | - | - |
04/30 | 244 | 244 | 243 | 243 | 0% | 11,600 | 94億5036万 | 0% | - | - |
04/28 | 243 | 244 | 243 | 243 | +0.41% | 35,000 | 94億5036万 | 0% | - | - |
04/27 | 242 | 243 | 242 | 242 | 0% | 31,400 | 94億1147万 | -0.41% | - | - |
04/24 | 242 | 243 | 242 | 242 | 0% | 21,000 | 94億1147万 | -0.82% | - | - |
04/23 | 243 | 243 | 242 | 242 | 0% | 45,500 | 94億1147万 | -0.82% | - | - |
04/22 | 243 | 243 | 242 | 242 | -0.41% | 31,900 | 94億1147万 | -0.82% | - | - |
04/21 | 242 | 243 | 242 | 243 | +0.41% | 73,200 | 94億5036万 | -0.41% | - | - |
04/20 | 242 | 243 | 242 | 242 | 0% | 73,600 | 94億1147万 | -0.82% | - | - |
04/17 | 243 | 243 | 242 | 242 | 0% | 9,500 | 94億1147万 | -0.82% | - | - |
04/16 | 242 | 243 | 242 | 242 | 0% | 19,400 | 94億1147万 | -0.82% | - | - |
04/15 | 242 | 243 | 242 | 242 | 0% | 42,800 | 94億1147万 | -0.82% | - | - |
04/14 | 243 | 243 | 242 | 242 | 0% | 314,300 | 94億1147万 | -1.22% | - | - |
04/13 | 244 | 244 | 242 | 242 | 0% | 38,500 | 94億1147万 | -1.22% | - | - |
04/10 | 242 | 244 | 242 | 242 | 0% | 71,900 | 94億1147万 | -1.22% | - | - |
04/09 | 242 | 243 | 242 | 242 | -0.41% | 55,100 | 94億1147万 | -1.22% | - | - |
04/08 | 244 | 245 | 242 | 243 | -0.41% | 211,000 | 94億5036万 | -1.22% | - | - |
04/07 | 242 | 246 | 242 | 244 | +0.83% | 194,200 | 94億8925万 | -0.81% | - | - |
04/06 | 242 | 243 | 242 | 242 | 0% | 67,700 | 94億1147万 | -1.63% | - | - |
04/03 | 245 | 245 | 242 | 242 | -1.63% | 106,600 | 94億1147万 | -1.63% | - | - |
04/02 | 245 | 246 | 245 | 246 | +0.41% | 153,700 | 95億6703万 | 0% | - | - |
04/01 | 245 | 246 | 245 | 245 | 0% | 194,700 | 95億2814万 | -0.81% | - | - |
03/31 | 245 | 246 | 245 | 245 | -0.81% | 186,300 | 95億2814万 | -0.81% | - | - |
03/30 | 244 | 247 | 244 | 247 | 0% | 255,500 | 96億592万 | 0% | - | - |
03/27 | 245 | 247 | 245 | 247 | +0.82% | 122,100 | 96億592万 | -0.4% | - | - |
03/26 | 244 | 246 | 244 | 245 | -0.41% | 281,500 | 95億2814万 | -0.81% | - | - |
03/25 | 245 | 246 | 244 | 246 | 0% | 548,100 | 95億6703万 | +0.41% | - | - |
03/24 | 246 | 247 | 245 | 246 | 0% | 409,600 | 95億6703万 | +0.82% | - | - |
03/23 | 245 | 247 | 244 | 246 | 0% | 174,300 | 95億6703万 | +1.65% | - | - |
03/20 | 244 | 247 | 244 | 246 | +0.82% | 481,700 | 95億6703万 | +2.07% | - | - |
03/19 | 244 | 245 | 244 | 244 | -0.41% | 134,200 | 94億8925万 | +2.09% | - | - |
03/18 | 244 | 245 | 244 | 245 | +0.41% | 87,700 | 95億2814万 | +3.38% | - | - |
03/17 | 245 | 245 | 244 | 244 | -0.81% | 242,000 | 94億8925万 | +3.39% | - | - |
03/16 | 245 | 246 | 245 | 246 | 0% | 120,800 | 95億6703万 | +5.13% | - | - |
03/13 | 246 | 247 | 246 | 246 | 0% | 297,600 | 95億6703万 | +5.58% | - | - |
03/12 | 246 | 247 | 246 | 246 | 0% | 282,900 | 95億6703万 | +6.49% | - | - |
03/11 | 246 | 247 | 246 | 246 | 0% | 204,000 | 95億6703万 | +6.96% | - | - |
03/10 | 248 | 248 | 245 | 246 | -0.81% | 538,200 | 95億6703万 | +7.89% | - | - |
03/09 | 248 | 249 | 247 | 248 | -0.4% | 348,900 | 96億4481万 | +9.73% | - | - |
03/06 | 249 | 250 | 248 | 249 | 0% | 371,500 | 96億8370万 | +10.67% | - | - |
03/05 | 249 | 250 | 249 | 249 | +0.4% | 272,600 | 96億8370万 | +11.66% | - | - |
03/04 | 248 | 250 | 248 | 248 | 0% | 740,500 | 96億4481万 | +12.22% | - | - |
03/03 | 248 | 250 | 248 | 248 | -0.4% | 537,500 | 96億4481万 | +12.73% | - | - |
03/02 | 249 | 250 | 247 | 249 | +0.4% | 927,100 | 96億8370万 | +14.22% | - | - |
02/27 | 248 | 250 | 247 | 248 | -0.4% | 560,500 | 96億4481万 | +14.81% | - | - |
02/26 | 247 | 249 | 247 | 249 | +1.22% | 1,143,800 | 96億8370万 | +15.81% | - | - |
02/25 | 248 | 250 | 245 | 246 | -3.91% | 1,248,600 | 95億6703万 | +15.49% | - | - |
02/24 | 278 | 279 | 252 | 256 | -9.22% | 2,535,400 | 99億5593万 | +21.33% | - | - |
02/23 | 245 | 287 | 244 | 282 | +36.23% | 9,721,300 | 109億6708万 | +34.93% | - | - |
02/20 | 211 | 211 | 207 | 207 | -1.9% | 48,500 | 80億5030万 | +0.49% | - | - |
02/19 | 205 | 211 | 205 | 211 | +3.43% | 98,900 | 82億586万 | +2.43% | - | - |
02/18 | 207 | 207 | 204 | 204 | -0.97% | 51,200 | 79億3363万 | -0.97% | - | - |
02/17 | 206 | 207 | 206 | 206 | +0.49% | 6,000 | 80億1141万 | 0% | - | - |
02/16 | 204 | 208 | 203 | 205 | +0.49% | 36,100 | 79億7252万 | -0.49% | - | - |
02/13 | 205 | 207 | 200 | 204 | -0.97% | 45,300 | 79億3363万 | -0.97% | - | - |
02/12 | 207 | 207 | 204 | 206 | -0.48% | 51,200 | 80億1141万 | 0% | - | - |
02/10 | 209 | 209 | 207 | 207 | -0.48% | 28,200 | 80億5030万 | +0.49% | - | - |
02/09 | 207 | 208 | 206 | 208 | +0.48% | 13,400 | 80億8919万 | +0.48% | - | - |
02/06 | 208 | 208 | 206 | 207 | +0.98% | 6,600 | 80億5030万 | 0% | - | - |
02/05 | 208 | 209 | 205 | 205 | -1.44% | 14,100 | 79億7252万 | -0.97% | - | - |
02/04 | 206 | 208 | 205 | 208 | +0.97% | 17,800 | 80億8919万 | +0.48% | - | - |
02/03 | 206 | 210 | 204 | 206 | +1.48% | 20,500 | 80億1141万 | 0% | - | - |
02/02 | 208 | 209 | 203 | 203 | -2.4% | 49,600 | 78億9474万 | -1.46% | - | - |
01/30 | 209 | 209 | 206 | 208 | +0.48% | 26,700 | 80億8919万 | +0.97% | - | - |
01/29 | 206 | 208 | 206 | 207 | +0.49% | 5,100 | 80億5030万 | +0.49% | - | - |
01/28 | 206 | 208 | 205 | 206 | 0% | 11,600 | 80億1141万 | 0% | - | - |
01/27 | 207 | 209 | 206 | 206 | -0.48% | 7,900 | 80億1141万 | 0% | - | - |
01/26 | 208 | 209 | 206 | 207 | -0.48% | 14,200 | 80億5030万 | 0% | - | - |
01/23 | 207 | 208 | 206 | 208 | +0.48% | 11,000 | 80億8919万 | +0.48% | - | - |
01/22 | 206 | 208 | 206 | 207 | +1.47% | 9,600 | 80億5030万 | 0% | - | - |
01/21 | 208 | 209 | 204 | 204 | -1.45% | 11,000 | 79億3363万 | -1.45% | - | - |
01/20 | 209 | 209 | 204 | 207 | 0% | 18,900 | 80億5030万 | 0% | - | - |
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 | 379 455 4/2 | 267 320 3/26 | 79,560 66,300 12/25 | +10.17% 5/7 | -10.51% 8/17 |
2009年 3月期 | 371 445 3/25 | 254 305 10/10 | 572,400 477,000 5/14 | +18.4% 3/25 | -6.91% 10/6 |
2010年 3月期 | 472 10/23 | 325 4/2 | 237,600 8/5 | +15.54% 4/14 | -9.64% 11/19 |
2011年 3月期 | 586 1/17 | 417 3/15 | 558,900 5/11 | +7.86% 5/11 | -17.99% 3/15 |
2012年 3月期 | 517 4/1 | 316 1/10 | 113,500 2/29 | +12.65% 2/29 | -9.89% 8/22 |
2013年 3月期 | 353 4/2 | 246 11/26 | 207,700 2/12 | +9.7% 7/3 | -11.44% 5/21 |
2014年 3月期 | 289 5/22 | 191 11/6 | 667,600 11/15 | +11.99% 1/9 | -15.49% 11/7 |
2015年 9月期 | 287 2/23 | 200 2/13 12/26 | 9,721,300 2/23 | +34.64% 2/23 | -4.95% 5/23 |
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 9%(1.09倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- 43%(1.43倍)
- 2005/12/30 vs 2004/12/30
- -6%(0.94倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- 41%(1.41倍)
- 2010/12/30 vs 2009/12/30
- 36%(1.36倍)
- 2011/12/30 vs 2010/12/30
- -38%(0.62倍)
- 2012/12/28 vs 2011/12/30
- -21%(0.79倍)
- 2013/12/30 vs 2012/12/28
- -14%(0.86倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)