株価チャート
株価
6/27
- 前日 (6/24)
- 672
- 始値
- 668
- 高値
- 720
- 安値
- 668
- 終値 +7.14%
- 720
- 出来高 +120.78%
- 17,000
乖離率
- 株価（5日）
移動平均値 - +3.9%
693 - 株価（25日）
移動平均値 - +3.45%
696 - 出来高（5日）
移動平均値 - +114.11%
7,940
2016/01/28～2016/06/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | ||||||||||
| 06/27 | 668 | 720 | 668 | 720 | +7.14% | 17,000 | 37億3248万 | +3.45% | 8.74 | 0.51 |
| 06/24 | 705 | 705 | 671 | 672 | -4.41% | 7,700 | 34億8364万 | -3.45% | 8.16 | 0.47 |
| 06/23 | 700 | 705 | 700 | 703 | +1.88% | 2,800 | 36億4435万 | +0.86% | 8.53 | 0.49 |
| 06/22 | 673 | 695 | 673 | 690 | +1.47% | 6,700 | 35億7696万 | -1.15% | 8.38 | 0.48 |
| 06/21 | 680 | 690 | 677 | 680 | 0% | 5,500 | 35億2512万 | -2.72% | 8.25 | 0.48 |
| 06/20 | 662 | 688 | 662 | 680 | +2.41% | 10,600 | 35億2512万 | -3% | 8.25 | 0.48 |
| 06/17 | 695 | 695 | 664 | 664 | -0.15% | 3,900 | 34億4217万 | -5.41% | 8.06 | 0.47 |
| 06/16 | 666 | 675 | 665 | 665 | -2.92% | 1,800 | 34億4736万 | -5.54% | 8.07 | 0.47 |
| 06/15 | 698 | 698 | 668 | 685 | +1.48% | 2,100 | 35億5104万 | -2.97% | 8.31 | 0.48 |
| 06/14 | 681 | 685 | 669 | 675 | -1.89% | 5,200 | 34億9920万 | -4.66% | 8.19 | 0.47 |
| 06/13 | 711 | 711 | 688 | 688 | -2.69% | 3,300 | 35億6659万 | -3.1% | 8.35 | 0.48 |
| 06/10 | 705 | 707 | 701 | 707 | 0% | 4,200 | 36億6508万 | -0.56% | 8.58 | 0.5 |
| 06/09 | 707 | 709 | 705 | 707 | -0.28% | 3,100 | 36億6508万 | -0.56% | 8.58 | 0.5 |
| 06/08 | 707 | 709 | 702 | 709 | +0.28% | 3,800 | 36億7545万 | -0.28% | 8.61 | 0.5 |
| 06/07 | 704 | 708 | 704 | 707 | -0.14% | 1,200 | 36億6508万 | -0.56% | 8.58 | 0.5 |
| 06/06 | 705 | 708 | 698 | 708 | +0.43% | 3,100 | 36億7027万 | -0.42% | 8.59 | 0.5 |
| 06/03 | 719 | 727 | 705 | 705 | 0% | 6,700 | 36億5472万 | -0.84% | 8.56 | 0.49 |
| 06/02 | 715 | 715 | 703 | 705 | +0.43% | 3,000 | 36億5472万 | -0.98% | 8.56 | 0.49 |
| 06/01 | 704 | 708 | 702 | 702 | -0.28% | 1,700 | 36億3916万 | -1.68% | 8.52 | 0.49 |
| 05/31 | 699 | 704 | 698 | 704 | +1.44% | 3,500 | 36億4953万 | -1.54% | 8.55 | 0.49 |
| 05/30 | 698 | 700 | 680 | 694 | -0.57% | 12,100 | 35億9769万 | -3.07% | 8.42 | 0.49 |
| 05/27 | 700 | 700 | 696 | 698 | -0.29% | 3,200 | 36億1843万 | -2.65% | 8.47 | 0.49 |
| 05/26 | 702 | 718 | 700 | 700 | -0.71% | 3,500 | 36億2880万 | -2.51% | 8.5 | 0.49 |
| 05/25 | 710 | 710 | 699 | 705 | -1.67% | 8,100 | 36億5472万 | -1.95% | 8.56 | 0.49 |
| 05/24 | 724 | 724 | 710 | 717 | -0.14% | 1,800 | 37億1692万 | -0.28% | 8.7 | 0.5 |
| 05/23 | 714 | 721 | 712 | 718 | -0.42% | 7,900 | 37億2211万 | -0.14% | 8.72 | 0.5 |
| 05/20 | 727 | 730 | 721 | 721 | -0.41% | 4,800 | 37億3766万 | +0.14% | 8.75 | 0.51 |
| 05/19 | 712 | 725 | 712 | 724 | +1.83% | 8,900 | 37億5321万 | +0.7% | 8.79 | 0.51 |
| 05/18 | 720 | 720 | 704 | 711 | -1.11% | 2,900 | 36億8582万 | -1.11% | 8.63 | 0.5 |
| 05/17 | 712 | 719 | 708 | 719 | +0.98% | 1,200 | 37億2729万 | -0.14% | 8.73 | 0.5 |
| 05/16 | 727 | 727 | 706 | 712 | -0.84% | 800 | 36億9100万 | -0.97% | 8.64 | 0.5 |
| 05/13 | 711 | 726 | 711 | 718 | -0.55% | 1,400 | 37億2211万 | -0.14% | 8.72 | 0.5 |
| 05/12 | 711 | 722 | 711 | 722 | +0.28% | 700 | 37億4284万 | +0.56% | 8.76 | 0.51 |
| 05/11 | 710 | 720 | 710 | 720 | 0% | 2,600 | 37億3248万 | +0.28% | 8.74 | 0.51 |
| 05/10 | 720 | 720 | 715 | 720 | +1.12% | 700 | 37億3248万 | +0.42% | 8.74 | 0.51 |
| 05/09 | 706 | 720 | 706 | 712 | -0.14% | 1,500 | 36億9100万 | -0.56% | 8.64 | 0.5 |
| 05/06 | 701 | 713 | 701 | 713 | +1.57% | 4,200 | 36億9619万 | -0.28% | 8.65 | 0.5 |
| 05/02 | 706 | 710 | 701 | 702 | -1.13% | 1,700 | 36億3916万 | -1.68% | 8.52 | 0.49 |
| 04/28 | 728 | 728 | 708 | 710 | -0.56% | 3,000 | 36億8064万 | -0.42% | 8.62 | 0.5 |
| 04/27 | 719 | 728 | 714 | 714 | +0.14% | 3,600 | 37億137万 | +0.42% | 8.67 | 0.5 |
| 04/26 | 712 | 730 | 712 | 713 | -3.13% | 12,300 | 36億9619万 | +0.42% | 8.65 | 0.5 |
| 04/25 | 739 | 740 | 720 | 736 | -0.94% | 5,700 | 38億1542万 | +3.81% | 8.93 | 0.52 |
| 04/22 | 744 | 744 | 732 | 743 | +0.95% | 2,000 | 38億5171万 | +5.09% | 9.02 | 0.52 |
| 04/21 | 732 | 737 | 725 | 736 | +2.08% | 4,500 | 38億1542万 | +4.4% | 8.93 | 0.52 |
| 04/20 | 723 | 727 | 720 | 721 | -0.14% | 2,900 | 37億3766万 | +2.41% | 8.75 | 0.51 |
| 04/19 | 728 | 730 | 716 | 722 | +0.7% | 6,200 | 37億4284万 | +2.85% | 8.76 | 0.51 |
| 04/18 | 729 | 729 | 713 | 717 | -0.14% | 1,800 | 37億1692万 | +2.28% | 8.7 | 0.5 |
| 04/15 | 720 | 733 | 717 | 718 | -0.55% | 6,400 | 37億2211万 | +2.57% | 8.72 | 0.5 |
| 04/14 | 710 | 724 | 710 | 722 | 0% | 4,700 | 37億4284万 | +3.29% | 8.76 | 0.51 |
| 04/13 | 720 | 725 | 707 | 722 | +0.28% | 4,400 | 37億4284万 | +3.44% | 8.76 | 0.51 |
| 04/12 | 715 | 724 | 710 | 720 | +0.84% | 2,700 | 37億3248万 | +3.3% | 8.74 | 0.51 |
| 04/11 | 730 | 730 | 710 | 714 | -1.11% | 2,100 | 37億137万 | +2.59% | 8.67 | 0.5 |
| 04/08 | 725 | 729 | 710 | 722 | -0.96% | 8,900 | 37億4284万 | +3.88% | 8.76 | 0.51 |
| 04/07 | 730 | 741 | 712 | 729 | +3.11% | 31,300 | 37億7913万 | +5.04% | 8.85 | 0.51 |
| 04/05 | 701 | 708 | 700 | 707 | +0.14% | 1,900 | 36億6508万 | +2.17% | 8.58 | 0.5 |
| 04/04 | 692 | 709 | 692 | 706 | +1.15% | 4,200 | 36億5990万 | +2.02% | 8.57 | 0.5 |
| 04/01 | 704 | 706 | 698 | 698 | -0.71% | 4,600 | 36億1843万 | +0.87% | 8.47 | 0.49 |
| 03/31 | 703 | 703 | 700 | 703 | +0.57% | 1,400 | 36億4435万 | +1.74% | 8.53 | 0.49 |
| 03/30 | 699 | 702 | 699 | 699 | 0% | 800 | 36億2361万 | +1.3% | 8.48 | 0.49 |
| 03/29 | 681 | 700 | 681 | 699 | +2.34% | 2,100 | 36億2361万 | +1.45% | 8.48 | 0.49 |
| 03/28 | 683 | 683 | 682 | 683 | 0% | 400 | 35億4067万 | -0.73% | 8.29 | 0.48 |
| 03/25 | 694 | 694 | 680 | 683 | +0.44% | 2,200 | 35億4067万 | -0.73% | 8.29 | 0.48 |
| 03/24 | 680 | 680 | 680 | 680 | +0.59% | 700 | 35億2512万 | -0.87% | 8.25 | 0.48 |
| 03/22 | 679 | 679 | 676 | 676 | -0.44% | 1,000 | 35億438万 | -1.31% | 8.21 | 0.47 |
| 03/18 | 695 | 695 | 675 | 679 | -2.16% | 2,800 | 35億1993万 | -0.73% | 8.24 | 0.48 |
| 03/17 | 687 | 694 | 687 | 694 | +1.46% | 200 | 35億9769万 | +1.91% | 8.42 | 0.49 |
| 03/16 | 681 | 684 | 681 | 684 | -0.29% | 500 | 35億4585万 | +0.59% | 8.3 | 0.48 |
| 03/15 | 677 | 688 | 676 | 686 | -2.7% | 7,000 | 35億5622万 | +1.03% | 8.33 | 0.48 |
| 03/14 | 695 | 705 | 695 | 705 | +1.59% | 2,200 | 36億5472万 | +3.83% | 8.56 | 0.49 |
| 03/11 | 695 | 695 | 694 | 694 | +0.73% | 2,100 | 35億9769万 | +2.36% | 8.42 | 0.49 |
| 03/10 | 695 | 695 | 689 | 689 | +0.58% | 500 | 35億7177万 | +1.77% | 8.36 | 0.48 |
| 03/09 | 685 | 685 | 685 | 685 | -0.15% | 100 | 35億5104万 | +1.18% | 8.31 | 0.48 |
| 03/08 | 698 | 698 | 686 | 686 | -1.86% | 1,000 | 35億5622万 | +1.33% | 8.33 | 0.48 |
| 03/07 | 699 | 699 | 699 | 699 | -0.14% | 200 | 36億2361万 | +3.25% | 8.48 | 0.49 |
| 03/04 | 700 | 700 | 699 | 700 | +1.45% | 700 | 36億2880万 | +3.55% | 8.5 | 0.49 |
| 03/03 | 688 | 690 | 688 | 690 | -1% | 600 | 35億7696万 | +2.22% | 8.38 | 0.48 |
| 03/02 | 695 | 699 | 693 | 697 | -0.14% | 1,900 | 36億1324万 | +3.41% | 8.46 | 0.49 |
| 03/01 | 695 | 698 | 695 | 698 | +1.16% | 500 | 36億1843万 | +3.71% | 8.47 | 0.49 |
| 02/29 | 700 | 700 | 685 | 690 | +0.73% | 600 | 35億7696万 | +2.68% | 8.38 | 0.48 |
| 02/26 | 710 | 710 | 685 | 685 | -3.52% | 400 | 35億5104万 | +2.24% | 8.31 | 0.48 |
| 02/25 | 724 | 724 | 709 | 710 | +3.05% | 7,500 | 36億8064万 | +6.13% | 8.62 | 0.5 |
| 02/24 | 685 | 689 | 685 | 689 | +1.03% | 900 | 35億7177万 | +3.3% | 8.36 | 0.48 |
| 02/23 | 678 | 682 | 677 | 682 | +1.34% | 1,200 | 35億3548万 | +2.4% | 8.28 | 0.48 |
| 02/22 | 670 | 673 | 670 | 673 | +0.15% | 900 | 34億8883万 | +1.2% | 8.17 | 0.47 |
| 02/19 | 670 | 672 | 661 | 672 | +0.15% | 400 | 34億8364万 | +1.05% | 8.16 | 0.47 |
| 02/18 | 672 | 672 | 671 | 671 | +5.5% | 400 | 34億7846万 | +1.05% | 8.14 | 0.47 |
| 02/17 | 646 | 648 | 636 | 636 | -1.85% | 1,600 | 32億9702万 | -4.22% | 7.72 | 0.45 |
| 02/16 | 659 | 659 | 645 | 648 | +0.15% | 1,900 | 33億5923万 | -2.7% | 7.87 | 0.45 |
| 02/15 | 635 | 647 | 624 | 647 | +3.52% | 1,000 | 33億5404万 | -3% | 7.85 | 0.45 |
| 02/12 | 650 | 650 | 625 | 625 | -4.73% | 3,200 | 32億4000万 | -6.58% | 7.59 | 0.44 |
| 02/10 | 694 | 694 | 654 | 656 | -2.38% | 3,900 | 34億70万 | -2.24% | 7.96 | 0.46 |
| 02/09 | 668 | 673 | 668 | 672 | -0.15% | 1,700 | 34億8364万 | 0% | 8.16 | 0.47 |
| 02/08 | 670 | 673 | 670 | 673 | -0.74% | 900 | 34億8883万 | 0% | 8.17 | 0.47 |
| 02/05 | 680 | 680 | 675 | 678 | -0.29% | 400 | 35億1475万 | +0.74% | 8.23 | 0.48 |
| 02/04 | 690 | 690 | 680 | 680 | 0% | 1,000 | 35億2512万 | +0.89% | 8.25 | 0.48 |
| 02/03 | 682 | 682 | 680 | 680 | -0.87% | 1,700 | 35億2512万 | +0.89% | 8.25 | 0.48 |
| 02/02 | 689 | 690 | 686 | 686 | 0% | 2,100 | 35億5622万 | +1.93% | 8.33 | 0.48 |
| 02/01 | 680 | 686 | 680 | 686 | +1.03% | 2,000 | 35億5622万 | +1.93% | 8.33 | 0.48 |
| 01/29 | 679 | 679 | 678 | 679 | +0.59% | 700 | 35億1993万 | +0.89% | 8.24 | 0.49 |
| 01/28 | 674 | 675 | 674 | 675 | +0.9% | 1,300 | 34億9920万 | +0.3% | 8.19 | 0.49 |
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 10月期 | 678 11/7 11/2 | 245 10/28 | 21,900 12/25 | +14.03% 2/26 | -26.3% 10/28 |
| 2009年 10月期 | 394 8/28 | 256 12/8 | 14,800 11/21 | +10.69% 4/2 | -19.24% 11/26 |
| 2010年 10月期 | 413 4/20 | 250 11/26 | 10,800 2/22 | +14.49% 1/29 | -9.48% 5/21 |
| 2011年 10月期 | 435 7/5 7/1 | 270 3/15 | 40,800 6/8 | +15.14% 12/15 | -17.63% 3/15 |
| 2012年 10月期 | 895 10/3 | 375 11/16 | 123,500 5/29 | +25.96% 10/3 | -13.37% 6/4 |
| 2013年 10月期 | 953 10/25 | 631 12/19 | 98,900 12/12 | +12.58% 4/9 | -9.48% 12/19 |
| 2014年 10月期 | 939 9/29 | 791 11/25 | 63,700 11/25 | +9.39% 1/21 | -7.94% 10/31 |
| 2015年 10月期 | 880 4/16 | 719 9/15 | 19,200 6/10 | +5.46% 10/9 | -9.55% 11/9 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 68%（1.68倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）