株価チャート
株価
7/28
- 前日 (7/27)
- 1,225
- 始値
- 1,201
- 高値
- 1,239
- 安値
- 1,192
- 終値 -1.88%
- 1,202
- 出来高 -41.36%
- 54,300
乖離率
- 株価（5日）
移動平均値 - -1.8%
1,224 - 株価（25日）
移動平均値 - +1.61%
1,183 - 出来高（5日）
移動平均値 - -1.02%
54,860
2015/03/04～2015/07/28
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 | ||||||||||
| 07/28 | 1,201 | 1,239 | 1,192 | 1,202 | -1.88% | 54,300 | 261億744万 | +1.61% | 15.18 | 1.73 |
| 07/27 | 1,222 | 1,225 | 1,206 | 1,225 | -0.33% | 92,600 | 266億700万 | +3.64% | 15.47 | 1.76 |
| 07/24 | 1,229 | 1,240 | 1,223 | 1,229 | -0.49% | 62,000 | 266億9388万 | +4.33% | 15.52 | 1.77 |
| 07/23 | 1,244 | 1,245 | 1,217 | 1,235 | +0.49% | 45,200 | 268億2420万 | +5.2% | 15.6 | 1.78 |
| 07/22 | 1,236 | 1,248 | 1,229 | 1,229 | -1.76% | 20,200 | 266億9388万 | +5.04% | 15.52 | 1.77 |
| 07/21 | 1,240 | 1,254 | 1,239 | 1,251 | +0.32% | 29,500 | 271億7172万 | +7.29% | 15.8 | 1.8 |
| 07/17 | 1,255 | 1,264 | 1,205 | 1,247 | +0.24% | 73,300 | 270億8484万 | +7.22% | 15.75 | 1.79 |
| 07/16 | 1,226 | 1,255 | 1,226 | 1,244 | +2.73% | 101,400 | 270億1968万 | +7.33% | 15.71 | 1.79 |
| 07/15 | 1,211 | 1,228 | 1,206 | 1,211 | +1.51% | 51,000 | 263億292万 | +4.76% | 15.3 | 1.74 |
| 07/14 | 1,200 | 1,204 | 1,190 | 1,193 | +1.45% | 62,300 | 259億1196万 | +3.47% | 15.07 | 1.72 |
| 07/13 | 1,161 | 1,178 | 1,149 | 1,176 | +3.98% | 81,700 | 255億4272万 | +2.17% | 14.85 | 1.69 |
| 07/10 | 1,125 | 1,154 | 1,120 | 1,131 | +0.53% | 72,800 | 245億6532万 | -1.74% | 14.29 | 1.63 |
| 07/09 | 1,105 | 1,129 | 1,093 | 1,125 | 0% | 89,000 | 244億3500万 | -2.43% | 14.21 | 1.62 |
| 07/08 | 1,152 | 1,159 | 1,125 | 1,125 | -3.85% | 70,700 | 244億3500万 | -2.6% | 14.21 | 1.62 |
| 07/07 | 1,190 | 1,190 | 1,167 | 1,170 | +1.74% | 39,400 | 254億1240万 | +1.12% | 14.78 | 1.68 |
| 07/06 | 1,146 | 1,164 | 1,144 | 1,150 | -2.13% | 38,000 | 249億7800万 | -0.61% | 14.53 | 1.66 |
| 07/03 | 1,179 | 1,185 | 1,163 | 1,175 | -1.18% | 60,600 | 255億2100万 | +1.38% | 14.84 | 1.69 |
| 07/02 | 1,178 | 1,202 | 1,178 | 1,189 | +2.24% | 53,100 | 258億2508万 | +2.5% | 15.02 | 1.71 |
| 07/01 | 1,160 | 1,164 | 1,139 | 1,163 | +2.92% | 48,800 | 252億6036万 | +0.26% | 14.69 | 1.67 |
| 06/30 | 1,125 | 1,137 | 1,121 | 1,130 | +0.36% | 59,000 | 245億4360万 | -2.59% | 14.27 | 1.63 |
| 06/29 | 1,122 | 1,147 | 1,122 | 1,126 | -2.34% | 64,000 | 244億5672万 | -3.1% | 14.22 | 1.62 |
| 06/26 | 1,151 | 1,170 | 1,147 | 1,153 | -1.03% | 79,600 | 250億4316万 | -0.86% | 14.56 | 1.66 |
| 06/25 | 1,160 | 1,184 | 1,160 | 1,165 | -0.26% | 182,700 | 253億380万 | +0.26% | 14.72 | 1.68 |
| 06/24 | 1,170 | 1,177 | 1,167 | 1,168 | 0% | 97,700 | 253億6896万 | +0.52% | 14.75 | 1.68 |
| 06/23 | 1,166 | 1,175 | 1,161 | 1,168 | +0.43% | 46,000 | 253億6896万 | +0.6% | 14.75 | 1.68 |
| 06/22 | 1,138 | 1,164 | 1,138 | 1,163 | +1.75% | 18,300 | 252億6036万 | +0.26% | 14.69 | 1.67 |
| 06/19 | 1,149 | 1,151 | 1,135 | 1,143 | +1.78% | 45,900 | 248億2596万 | -1.3% | 14.44 | 1.65 |
| 06/18 | 1,135 | 1,149 | 1,123 | 1,123 | -0.62% | 43,200 | 243億9156万 | -2.85% | 14.18 | 1.62 |
| 06/17 | 1,137 | 1,160 | 1,125 | 1,130 | -0.7% | 59,800 | 245億4360万 | -2.16% | 14.27 | 1.63 |
| 06/16 | 1,149 | 1,156 | 1,134 | 1,138 | -1.9% | 42,500 | 247億1736万 | -1.3% | 14.37 | 1.64 |
| 06/15 | 1,154 | 1,162 | 1,144 | 1,160 | -0.09% | 41,400 | 251億9520万 | +0.87% | 14.65 | 1.67 |
| 06/12 | 1,160 | 1,172 | 1,157 | 1,161 | -0.26% | 57,700 | 252億1692万 | +1.31% | 14.66 | 1.67 |
| 06/11 | 1,155 | 1,179 | 1,155 | 1,164 | +2.37% | 55,500 | 252億8208万 | +2.02% | 14.7 | 1.68 |
| 06/10 | 1,152 | 1,158 | 1,137 | 1,137 | -0.61% | 72,800 | 246億9564万 | 0% | 14.36 | 1.64 |
| 06/09 | 1,149 | 1,164 | 1,143 | 1,144 | -2.14% | 64,000 | 248億4768万 | +0.97% | 14.45 | 1.65 |
| 06/08 | 1,181 | 1,190 | 1,164 | 1,169 | -1.1% | 32,800 | 253億9068万 | +3.45% | 14.77 | 1.68 |
| 06/05 | 1,190 | 1,190 | 1,171 | 1,182 | -0.34% | 53,200 | 256億7304万 | +4.97% | 14.93 | 1.7 |
| 06/04 | 1,182 | 1,189 | 1,171 | 1,186 | +1.11% | 63,400 | 257億5992万 | +5.7% | 14.98 | 1.71 |
| 06/03 | 1,188 | 1,194 | 1,173 | 1,173 | -0.34% | 59,700 | 254億7756万 | +4.92% | 14.82 | 1.69 |
| 06/02 | 1,194 | 1,195 | 1,115 | 1,177 | -1.42% | 78,100 | 255億6444万 | +5.56% | 14.87 | 1.69 |
| 06/01 | 1,182 | 1,199 | 1,174 | 1,194 | +0.76% | 87,000 | 259億3368万 | +7.47% | 15.08 | 1.72 |
| 05/29 | 1,192 | 1,205 | 1,183 | 1,185 | -0.5% | 50,600 | 257億3820万 | +7.05% | 14.97 | 1.71 |
| 05/28 | 1,200 | 1,202 | 1,179 | 1,191 | +1.45% | 39,400 | 258億6852万 | +8.08% | 15.04 | 1.71 |
| 05/27 | 1,164 | 1,182 | 1,160 | 1,174 | +0.86% | 42,800 | 254億9928万 | +7.02% | 14.83 | 1.69 |
| 05/26 | 1,145 | 1,170 | 1,145 | 1,164 | +0.78% | 46,500 | 252億8208万 | +6.5% | 14.7 | 1.68 |
| 05/25 | 1,145 | 1,167 | 1,141 | 1,155 | +0.7% | 37,900 | 250億8660万 | +5.96% | 14.59 | 1.66 |
| 05/22 | 1,149 | 1,149 | 1,130 | 1,147 | -0.17% | 27,200 | 249億1284万 | +5.62% | 14.49 | 1.65 |
| 05/21 | 1,135 | 1,163 | 1,135 | 1,149 | -0.09% | 47,800 | 249億5628万 | +6.09% | 14.51 | 1.65 |
| 05/20 | 1,152 | 1,172 | 1,133 | 1,150 | +0.52% | 73,200 | 249億7800万 | +6.58% | 14.53 | 1.66 |
| 05/19 | 1,122 | 1,149 | 1,122 | 1,144 | +2.51% | 119,600 | 248億4768万 | +6.52% | 14.45 | 1.65 |
| 05/18 | 1,083 | 1,119 | 1,083 | 1,116 | +2.39% | 39,700 | 242億3952万 | +4.4% | 14.1 | 1.61 |
| 05/15 | 1,105 | 1,105 | 1,080 | 1,090 | -0.82% | 55,300 | 236億7480万 | +2.54% | 13.77 | 1.57 |
| 05/14 | 1,053 | 1,106 | 1,053 | 1,099 | +3.19% | 113,800 | 238億7028万 | +3.88% | 13.88 | 1.58 |
| 05/13 | 1,050 | 1,078 | 1,050 | 1,065 | +0.09% | 60,800 | 231億3180万 | +1.24% | 13.45 | 1.53 |
| 05/12 | 1,082 | 1,087 | 1,055 | 1,064 | +0.28% | 21,400 | 231億1008万 | +1.62% | 13.44 | 1.53 |
| 05/11 | 1,070 | 1,078 | 1,061 | 1,061 | +0.47% | 32,800 | 230億4492万 | +1.82% | 13.4 | 1.53 |
| 05/08 | 1,041 | 1,114 | 1,041 | 1,056 | +1.44% | 39,900 | 229億3632万 | +1.83% | 13.34 | 1.52 |
| 05/07 | 1,041 | 1,055 | 1,034 | 1,041 | -0.76% | 44,700 | 226億1052万 | +0.77% | 13.15 | 1.5 |
| 05/01 | 1,051 | 1,068 | 1,044 | 1,049 | -0.76% | 46,800 | 227億8428万 | +1.94% | 13.25 | 1.51 |
| 04/30 | 1,090 | 1,090 | 1,051 | 1,057 | -3.12% | 66,300 | 229億5804万 | +3.22% | 13.35 | 1.52 |
| 04/28 | 1,077 | 1,104 | 1,077 | 1,091 | +1.39% | 50,300 | 236億9652万 | +7.07% | 13.78 | 1.57 |
| 04/27 | 1,085 | 1,090 | 1,074 | 1,076 | +0.47% | 37,000 | 233億7072万 | +6.22% | 13.59 | 1.55 |
| 04/24 | 1,092 | 1,094 | 1,071 | 1,071 | -2.55% | 53,600 | 232億6212万 | +6.25% | 13.53 | 1.54 |
| 04/23 | 1,104 | 1,111 | 1,092 | 1,099 | +0.18% | 59,100 | 238億7028万 | +9.57% | 13.88 | 1.58 |
| 04/22 | 1,070 | 1,100 | 1,060 | 1,097 | +1.76% | 60,300 | 238億2684万 | +10.03% | 13.86 | 1.58 |
| 04/21 | 1,061 | 1,081 | 1,059 | 1,078 | +1.22% | 69,000 | 234億1416万 | +8.78% | 13.62 | 1.55 |
| 04/20 | 1,058 | 1,069 | 1,043 | 1,065 | -0.65% | 30,200 | 231億3180万 | +7.9% | 13.45 | 1.53 |
| 04/17 | 1,070 | 1,091 | 1,070 | 1,072 | -0.74% | 55,700 | 232億8384万 | +9.16% | 13.54 | 1.54 |
| 04/16 | 1,074 | 1,085 | 1,063 | 1,080 | +0.47% | 47,700 | 234億5760万 | +10.43% | 13.64 | 1.55 |
| 04/15 | 1,060 | 1,080 | 1,053 | 1,075 | +1.03% | 65,600 | 233億4900万 | +10.6% | 13.58 | 1.55 |
| 04/14 | 1,062 | 1,075 | 1,055 | 1,064 | +0.38% | 53,100 | 231億1008万 | +10.14% | 13.44 | 1.53 |
| 04/13 | 1,060 | 1,069 | 1,045 | 1,060 | +1.24% | 87,600 | 230億2320万 | +10.42% | 13.39 | 1.53 |
| 04/10 | 1,039 | 1,053 | 1,037 | 1,047 | +1.95% | 93,800 | 227億4084万 | +9.75% | 13.22 | 1.51 |
| 04/09 | 1,000 | 1,032 | 998 | 1,027 | +1.28% | 83,000 | 223億644万 | +8.22% | 12.97 | 1.48 |
| 04/08 | 988 | 1,024 | 988 | 1,014 | +3.15% | 121,000 | 220億2408万 | +7.42% | 12.81 | 1.46 |
| 04/07 | 968 | 991 | 968 | 983 | +2.4% | 163,800 | 213億5076万 | +4.46% | 12.42 | 1.41 |
| 04/06 | 950 | 963 | 945 | 960 | 0% | 23,500 | 208億5120万 | +2.24% | 12.13 | 1.38 |
| 04/03 | 942 | 962 | 929 | 960 | +2.89% | 64,400 | 208億5120万 | +2.45% | 12.13 | 1.38 |
| 04/02 | 931 | 942 | 927 | 933 | 0% | 58,900 | 202億6476万 | -0.32% | 11.78 | 1.34 |
| 04/01 | 936 | 943 | 921 | 933 | -0.74% | 93,300 | 202億6476万 | -0.32% | 11.78 | 1.34 |
| 03/31 | 956 | 970 | 939 | 940 | -1.36% | 89,000 | 204億1680万 | +0.43% | 11.87 | 1.35 |
| 03/30 | 935 | 960 | 934 | 953 | +0.85% | 43,500 | 206億9916万 | +1.93% | 12.04 | 1.37 |
| 03/27 | 925 | 970 | 925 | 945 | +1.94% | 137,700 | 205億2540万 | +1.29% | 11.94 | 1.36 |
| 03/26 | 940 | 940 | 916 | 927 | -0.22% | 86,400 | 201億3444万 | -0.54% | 11.71 | 1.33 |
| 03/25 | 939 | 946 | 921 | 929 | -0.85% | 116,400 | 201億7788万 | -0.32% | 11.73 | 1.34 |
| 03/24 | 943 | 943 | 930 | 937 | -0.74% | 38,400 | 203億5164万 | +0.64% | 11.84 | 1.35 |
| 03/23 | 950 | 960 | 933 | 944 | -0.42% | 59,100 | 205億368万 | +1.51% | 11.92 | 1.36 |
| 03/20 | 943 | 952 | 942 | 948 | -0.52% | 51,400 | 205億9056万 | +2.05% | 11.97 | 1.36 |
| 03/19 | 956 | 960 | 944 | 953 | -0.73% | 73,100 | 206億9916万 | +2.92% | 12.04 | 1.37 |
| 03/18 | 957 | 967 | 951 | 960 | +0.52% | 87,300 | 208億5120万 | +4.01% | 12.13 | 1.38 |
| 03/17 | 965 | 965 | 952 | 955 | -0.52% | 44,900 | 207億4260万 | +3.92% | 12.06 | 1.37 |
| 03/16 | 961 | 970 | 955 | 960 | +0.21% | 91,600 | 208億5120万 | +5.38% | 12.13 | 1.38 |
| 03/13 | 955 | 965 | 943 | 958 | +1.16% | 144,900 | 208億776万 | +6.44% | 12.1 | 1.38 |
| 03/12 | 921 | 948 | 915 | 947 | +3.05% | 98,500 | 205億6884万 | +6.64% | 11.96 | 1.36 |
| 03/11 | 901 | 925 | 901 | 919 | +1.77% | 124,900 | 199億6068万 | +4.79% | 11.61 | 1.32 |
| 03/10 | 906 | 910 | 898 | 903 | -0.44% | 135,300 | 196億1316万 | +4.15% | 11.41 | 1.3 |
| 03/09 | 922 | 926 | 907 | 907 | -1.63% | 84,100 | 197億4万 | +5.71% | 11.46 | 1.31 |
| 03/06 | 918 | 922 | 912 | 922 | +0.77% | 163,900 | 200億2584万 | +8.47% | 11.65 | 1.33 |
| 03/05 | 929 | 934 | 912 | 915 | -1.4% | 108,700 | 198億7380万 | +8.28% | 11.56 | 1.32 |
| 03/04 | 938 | 940 | 917 | 928 | -0.85% | 127,300 | 201億5616万 | +10.61% | 11.72 | 1.34 |
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 | 398 12/7 | 188 1/16 | 639,000 12/7 | +38.73% 12/7 | -24.66% 1/16 |
| 2009年 3月期 | 260 5/19 | 134 10/27 | 34,000 12/10 | +12.78% 4/30 | -24.12% 10/10 |
| 2010年 3月期 | 330 1/19 | 176 5/7 | 423,000 1/20 | +35.78% 1/19 | -12.73% 11/20 |
| 2011年 3月期 | 300 4/22 | 180 3/15 11/1 | 120,000 3/14 | +13.91% 12/10 | -11.02% 9/1 |
| 2012年 3月期 | 252 4/1 | 176 8/9 | 59,000 8/9 | +11.56% 7/4 | -12.28% 8/9 |
| 2013年 3月期 | 258 1/10 | 143 10/30 | 307,000 12/19 | +31.3% 1/10 | -11.93% 2/15 |
| 2014年 3月期 | 329 3/3 9/11 | 187 6/27 6/17 | 1,472,000 9/11 | +27.37% 9/11 | -13.94% 2/4 |
| 2015年 3月期 | 970 3/31 3/27 他2件 | 260 4/11 | 1,433,000 2/10 | +49.55% 9/3 | -14.43% 10/14 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%（1.33倍）
- 1985/12/27 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/27
- 576%（6.76倍）
- 1987/12/28 vs 1986/12/27
- 137%（2.37倍）
- 1988/12/07 vs 1987/12/28
- -16%（0.84倍）
- 1989/12/15 vs 1988/12/07
- -4%（0.96倍）
- 1990/12/28 vs 1989/12/15
- -61%（0.39倍）
- 1991/12/30 vs 1990/12/28
- -26%（0.74倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/27 vs 1992/12/30
- 63%（1.63倍）
- 1994/12/30 vs 1993/12/27
- -25%（0.75倍）
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/29 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/29
- 31%（1.31倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 215%（3.15倍）