株価チャート
株価
9/26
- 前日 (9/25)
- 1,194
- 始値
- 1,194
- 高値
- 1,199
- 安値
- 1,194
- 終値 +0.17%
- 1,196
- 出来高 +274.04%
- 1,268,000
乖離率
- 株価（5日）
移動平均値 - +0.17%
1,194 - 株価（25日）
移動平均値 - +0.17%
1,194 - 出来高（5日）
移動平均値 - +152.09%
503,000
2017/05/02～2017/09/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | ||||||||||
| 09/26 | 1,194 | 1,199 | 1,194 | 1,196 | +0.17% | 1,268,000 | 2016億198万 | +0.17% | 24.49 | 1.35 |
| 09/25 | 1,193 | 1,195 | 1,193 | 1,194 | +0.08% | 339,000 | 2012億6485万 | 0% | 24.45 | 1.35 |
| 09/22 | 1,194 | 1,194 | 1,193 | 1,193 | 0% | 213,000 | 2010億9629万 | -0.08% | 24.43 | 1.34 |
| 09/21 | 1,193 | 1,194 | 1,193 | 1,193 | 0% | 288,000 | 2010億9629万 | -0.08% | 24.43 | 1.34 |
| 09/20 | 1,193 | 1,194 | 1,192 | 1,193 | +0.08% | 407,000 | 2010億9629万 | -0.08% | 24.43 | 1.34 |
| 09/19 | 1,193 | 1,193 | 1,191 | 1,192 | +0.17% | 241,000 | 2009億2773万 | -0.17% | 24.41 | 1.34 |
| 09/15 | 1,193 | 1,194 | 1,190 | 1,190 | -0.25% | 1,302,000 | 2005億9060万 | -0.34% | 24.37 | 1.34 |
| 09/14 | 1,193 | 1,194 | 1,193 | 1,193 | 0% | 276,000 | 2010億9629万 | -0.08% | 24.43 | 1.34 |
| 09/13 | 1,192 | 1,194 | 1,192 | 1,193 | 0% | 402,000 | 2010億9629万 | -0.17% | 24.43 | 1.34 |
| 09/12 | 1,193 | 1,194 | 1,192 | 1,193 | 0% | 797,000 | 2010億9629万 | -0.17% | 24.43 | 1.34 |
| 09/11 | 1,193 | 1,193 | 1,192 | 1,193 | 0% | 135,000 | 2010億9629万 | -0.17% | 24.43 | 1.34 |
| 09/08 | 1,192 | 1,194 | 1,192 | 1,193 | +0.08% | 253,000 | 2010億9629万 | -0.17% | 24.43 | 1.34 |
| 09/07 | 1,191 | 1,193 | 1,191 | 1,192 | 0% | 946,000 | 2009億2773万 | -0.25% | 24.41 | 1.34 |
| 09/06 | 1,189 | 1,193 | 1,189 | 1,192 | +0.34% | 757,000 | 2009億2773万 | -0.33% | 24.41 | 1.34 |
| 09/05 | 1,191 | 1,192 | 1,188 | 1,188 | -0.17% | 893,000 | 2002億5347万 | -0.67% | 24.33 | 1.34 |
| 09/04 | 1,193 | 1,194 | 1,190 | 1,190 | -0.25% | 2,624,000 | 2005億9060万 | -0.5% | 24.37 | 1.34 |
| 09/01 | 1,194 | 1,195 | 1,192 | 1,193 | 0% | 889,000 | 2010億9629万 | -0.25% | 24.43 | 1.34 |
| 08/31 | 1,196 | 1,196 | 1,193 | 1,193 | -0.25% | 1,153,000 | 2010億9629万 | -0.33% | 24.43 | 1.34 |
| 08/30 | 1,196 | 1,197 | 1,195 | 1,196 | 0% | 555,000 | 2016億198万 | -0.08% | 24.49 | 1.35 |
| 08/29 | 1,197 | 1,198 | 1,195 | 1,196 | -0.08% | 1,179,000 | 2016億198万 | -0.08% | 24.49 | 1.35 |
| 08/28 | 1,196 | 1,199 | 1,196 | 1,197 | +0.08% | 814,000 | 2017億7054万 | 0% | 24.51 | 1.35 |
| 08/25 | 1,196 | 1,197 | 1,195 | 1,196 | 0% | 229,000 | 2016億198万 | -0.08% | 24.49 | 1.35 |
| 08/24 | 1,195 | 1,197 | 1,195 | 1,196 | 0% | 973,000 | 2016億198万 | -0.08% | 24.49 | 1.35 |
| 08/23 | 1,197 | 1,197 | 1,196 | 1,196 | -0.08% | 86,000 | 2016億198万 | -0.08% | 24.49 | 1.35 |
| 08/22 | 1,196 | 1,197 | 1,196 | 1,197 | +0.08% | 271,000 | 2017億7054万 | 0% | 24.51 | 1.35 |
| 08/21 | 1,196 | 1,197 | 1,196 | 1,196 | 0% | 77,000 | 2016億198万 | -0.08% | 24.49 | 1.35 |
| 08/18 | 1,196 | 1,197 | 1,196 | 1,196 | 0% | 105,000 | 2016億198万 | -0.08% | 24.49 | 1.35 |
| 08/17 | 1,196 | 1,197 | 1,195 | 1,196 | -0.08% | 132,000 | 2016億198万 | -0.08% | 24.49 | 1.35 |
| 08/16 | 1,196 | 1,197 | 1,195 | 1,197 | +0.08% | 198,000 | 2017億7054万 | 0% | 24.51 | 1.35 |
| 08/15 | 1,196 | 1,197 | 1,195 | 1,196 | +0.08% | 843,000 | 2016億198万 | -0.08% | 24.49 | 1.35 |
| 08/14 | 1,196 | 1,196 | 1,194 | 1,195 | -0.08% | 509,000 | 2014億3342万 | -0.25% | 24.47 | 1.35 |
| 08/10 | 1,197 | 1,198 | 1,196 | 1,196 | -0.08% | 219,000 | 2016億198万 | -0.17% | 24.49 | 1.35 |
| 08/09 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 206,000 | 2017億7054万 | -0.08% | 24.51 | 1.35 |
| 08/08 | 1,198 | 1,199 | 1,197 | 1,197 | -0.08% | 289,000 | 2017億7054万 | -0.08% | 24.51 | 1.35 |
| 08/07 | 1,198 | 1,199 | 1,197 | 1,198 | 0% | 141,000 | 2019億3911万 | 0% | 24.54 | 1.35 |
| 08/04 | 1,198 | 1,198 | 1,197 | 1,198 | 0% | 208,000 | 2019億3911万 | 0% | 24.54 | 1.35 |
| 08/03 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 170,000 | 2019億3911万 | 0% | 24.54 | 1.35 |
| 08/02 | 1,199 | 1,199 | 1,198 | 1,198 | 0% | 179,000 | 2019億3911万 | 0% | 24.54 | 1.35 |
| 08/01 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 406,000 | 2019億3911万 | 0% | 24.54 | 1.35 |
| 07/31 | 1,198 | 1,199 | 1,197 | 1,198 | 0% | 672,000 | 2019億3911万 | 0% | 24.54 | 1.35 |
| 07/28 | 1,199 | 1,200 | 1,197 | 1,198 | 0% | 988,000 | 2019億3911万 | 0% | 24.54 | 1.35 |
| 07/27 | 1,199 | 1,201 | 1,198 | 1,198 | 0% | 445,000 | 2019億3911万 | 0% | 24.54 | 1.35 |
| 07/26 | 1,197 | 1,199 | 1,197 | 1,198 | +0.08% | 1,038,000 | 2019億3911万 | 0% | 24.54 | 1.35 |
| 07/25 | 1,197 | 1,198 | 1,196 | 1,197 | -0.08% | 197,000 | 2017億7054万 | -0.08% | 24.51 | 1.35 |
| 07/24 | 1,197 | 1,198 | 1,197 | 1,198 | +0.08% | 172,000 | 2019億3911万 | 0% | 24.54 | 1.35 |
| 07/21 | 1,198 | 1,198 | 1,197 | 1,197 | -0.17% | 579,000 | 2017億7054万 | -0.08% | 24.51 | 1.35 |
| 07/20 | 1,196 | 1,200 | 1,196 | 1,199 | +0.25% | 890,000 | 2021億767万 | +0.08% | 24.56 | 1.35 |
| 07/19 | 1,197 | 1,198 | 1,196 | 1,196 | -0.08% | 910,000 | 2016億198万 | -0.17% | 24.49 | 1.35 |
| 07/18 | 1,198 | 1,198 | 1,196 | 1,197 | 0% | 482,000 | 2017億7054万 | -0.08% | 24.51 | 1.35 |
| 07/14 | 1,197 | 1,199 | 1,196 | 1,197 | +0.08% | 2,043,000 | 2017億7054万 | -0.08% | 24.51 | 1.35 |
| 07/13 | 1,199 | 1,199 | 1,196 | 1,196 | -0.17% | 1,554,000 | 2016億198万 | -0.17% | 24.49 | 1.35 |
| 07/12 | 1,199 | 1,200 | 1,198 | 1,198 | -0.08% | 717,000 | 2019億3911万 | -0.08% | 24.54 | 1.35 |
| 07/11 | 1,199 | 1,202 | 1,198 | 1,199 | 0% | 1,320,000 | 2021億767万 | 0% | 24.56 | 1.35 |
| 07/10 | 1,201 | 1,203 | 1,199 | 1,199 | -0.17% | 1,046,000 | 2021億767万 | -0.08% | 24.56 | 1.35 |
| 07/07 | 1,200 | 1,202 | 1,198 | 1,201 | +0.08% | 3,513,000 | 2024億4480万 | 0% | 24.6 | 1.35 |
| 07/06 | 1,198 | 1,200 | 1,198 | 1,200 | +0.25% | 1,357,000 | 2022億7623万 | -0.17% | 24.58 | 1.35 |
| 07/05 | 1,198 | 1,199 | 1,197 | 1,197 | -0.08% | 798,000 | 2017億7054万 | -0.42% | 24.51 | 1.35 |
| 07/04 | 1,197 | 1,199 | 1,196 | 1,198 | +0.08% | 1,811,000 | 2019億3911万 | -0.5% | 24.54 | 1.35 |
| 07/03 | 1,197 | 1,197 | 1,196 | 1,197 | +0.08% | 911,000 | 2017億7054万 | -0.66% | 24.51 | 1.35 |
| 06/30 | 1,196 | 1,197 | 1,195 | 1,196 | -0.17% | 1,061,000 | 2016億198万 | -0.83% | 24.49 | 1.35 |
| 06/29 | 1,198 | 1,200 | 1,196 | 1,198 | 0% | 3,298,000 | 2019億3911万 | -0.75% | 24.54 | 1.35 |
| 06/28 | 1,197 | 1,199 | 1,197 | 1,198 | +0.17% | 1,373,000 | 2019億3911万 | -0.83% | 24.54 | 1.35 |
| 06/27 | 1,197 | 1,197 | 1,196 | 1,196 | -0.17% | 371,000 | 2016億198万 | -1.08% | 24.49 | 1.35 |
| 06/26 | 1,196 | 1,198 | 1,195 | 1,198 | +0.17% | 814,000 | 2019億3911万 | -0.99% | 24.54 | 1.35 |
| 06/23 | 1,197 | 1,198 | 1,196 | 1,196 | 0% | 780,000 | 2016億198万 | -1.24% | 24.49 | 1.35 |
| 06/22 | 1,198 | 1,200 | 1,194 | 1,196 | 0% | 3,870,000 | 2016億198万 | -1.32% | 24.49 | 1.35 |
| 06/21 | 1,199 | 1,204 | 1,196 | 1,196 | -0.33% | 3,017,000 | 2016億198万 | -1.4% | 24.49 | 1.35 |
| 06/20 | 1,203 | 1,206 | 1,199 | 1,200 | -0.33% | 4,180,000 | 2022億7623万 | -1.15% | 24.58 | 1.35 |
| 06/19 | 1,201 | 1,204 | 1,200 | 1,204 | +0.08% | 1,206,000 | 2029億5049万 | -0.91% | 24.66 | 1.36 |
| 06/16 | 1,199 | 1,204 | 1,197 | 1,203 | +0.17% | 3,025,000 | 2027億8193万 | -1.07% | 24.64 | 1.36 |
| 06/15 | 1,196 | 1,208 | 1,196 | 1,201 | +0.42% | 2,438,000 | 2024億4480万 | -1.31% | 24.6 | 1.35 |
| 06/14 | 1,196 | 1,198 | 1,193 | 1,196 | 0% | 1,534,000 | 2016億198万 | -1.81% | 24.49 | 1.35 |
| 06/13 | 1,200 | 1,206 | 1,196 | 1,196 | -0.17% | 2,544,000 | 2016億198万 | -1.97% | 24.49 | 1.35 |
| 06/12 | 1,203 | 1,203 | 1,195 | 1,198 | -0.08% | 671,000 | 2019億3911万 | -1.88% | 24.54 | 1.35 |
| 06/09 | 1,203 | 1,207 | 1,199 | 1,199 | -0.33% | 1,172,000 | 2021億767万 | -1.88% | 24.56 | 1.35 |
| 06/08 | 1,203 | 1,209 | 1,200 | 1,203 | -0.82% | 1,355,000 | 2027億8193万 | -1.64% | 24.64 | 1.36 |
| 06/07 | 1,212 | 1,218 | 1,210 | 1,213 | -0.33% | 1,013,000 | 2044億6756万 | -0.98% | 24.84 | 1.37 |
| 06/06 | 1,215 | 1,217 | 1,211 | 1,217 | -0.16% | 1,104,000 | 2051億4181万 | -0.73% | 24.92 | 1.37 |
| 06/05 | 1,220 | 1,222 | 1,217 | 1,219 | -0.49% | 634,000 | 2054億7894万 | -0.57% | 24.97 | 1.37 |
| 06/02 | 1,220 | 1,227 | 1,220 | 1,225 | +0.41% | 1,527,000 | 2064億9032万 | -0.08% | 25.09 | 1.38 |
| 06/01 | 1,229 | 1,230 | 1,217 | 1,220 | -0.73% | 2,186,000 | 2056億4751万 | -0.49% | 24.99 | 1.37 |
| 05/31 | 1,230 | 1,234 | 1,228 | 1,229 | +0.24% | 1,298,000 | 2071億6458万 | +0.16% | 25.17 | 1.38 |
| 05/30 | 1,229 | 1,241 | 1,225 | 1,226 | -0.24% | 631,000 | 2066億5889万 | +0.57% | 25.11 | 1.38 |
| 05/29 | 1,226 | 1,239 | 1,226 | 1,229 | +0.57% | 1,618,000 | 2071億6458万 | +1.57% | 25.17 | 1.38 |
| 05/26 | 1,222 | 1,227 | 1,221 | 1,222 | -0.16% | 2,054,000 | 2059億8463万 | +1.75% | 25.03 | 1.38 |
| 05/25 | 1,220 | 1,225 | 1,217 | 1,224 | +0.25% | 2,272,000 | 2063億2176万 | +2.68% | 25.07 | 1.38 |
| 05/24 | 1,224 | 1,226 | 1,218 | 1,221 | -0.41% | 2,386,000 | 2058億1607万 | +3.21% | 25.01 | 1.38 |
| 05/23 | 1,224 | 1,234 | 1,223 | 1,226 | +0.16% | 2,350,000 | 2066億5889万 | +4.43% | 25.11 | 1.38 |
| 05/22 | 1,221 | 1,226 | 1,219 | 1,224 | +0.33% | 3,201,000 | 2063億2176万 | +5.06% | 25.07 | 1.38 |
| 05/19 | 1,219 | 1,222 | 1,219 | 1,220 | 0% | 1,497,000 | 2056億4751万 | +5.54% | 24.99 | 1.37 |
| 05/18 | 1,219 | 1,224 | 1,215 | 1,220 | -0.16% | 1,663,000 | 2056億4751万 | +6.27% | 24.99 | 1.37 |
| 05/17 | 1,221 | 1,227 | 1,220 | 1,222 | -0.24% | 2,807,000 | 2059億8463万 | +7.1% | 25.03 | 1.38 |
| 05/16 | 1,225 | 1,227 | 1,222 | 1,225 | 0% | 1,812,000 | 2064億9032万 | +8.12% | 25.09 | 1.38 |
| 05/15 | 1,220 | 1,229 | 1,220 | 1,225 | -0.16% | 1,172,000 | 2064億9032万 | +8.99% | 25.09 | 1.38 |
| 05/12 | 1,229 | 1,232 | 1,224 | 1,227 | -0.24% | 799,000 | 2068億2745万 | +10.04% | 25.13 | 1.38 |
| 05/11 | 1,231 | 1,239 | 1,230 | 1,230 | 0% | 1,396,000 | 2073億3314万 | +11.11% | 25.19 | 1.39 |
| 05/10 | 1,228 | 1,235 | 1,228 | 1,230 | -0.08% | 839,000 | 2073億3314万 | +11.92% | 25.19 | 1.39 |
| 05/09 | 1,230 | 1,237 | 1,230 | 1,231 | -0.08% | 905,000 | 2075億170万 | +12.83% | 25.21 | 1.39 |
| 05/08 | 1,226 | 1,234 | 1,225 | 1,232 | +0.49% | 691,000 | 2076億7027万 | +13.76% | 25.23 | 1.39 |
| 05/02 | 1,231 | 1,236 | 1,225 | 1,226 | -0.65% | 1,263,000 | 2066億5889万 | +14.05% | 25.11 | 1.38 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 800 4/3 | 592 3/18 | 3,045,000 8/9 | - | - | +10.25% 10/3 | -14.6% 1/22 |
| 2009年 3月期 | 691 4/3 | 391 10/10 | 1,082,000 10/30 | - | - | +17.26% 10/30 | -29.23% 10/10 |
| 2010年 3月期 | 653 3/17 | 501 10/9 10/8 | 829,000 1/5 | - | - | +11.12% 6/15 | -9.52% 10/6 |
| 2011年 3月期 | 635 4/7 | 457 10/15 10/5 | 1,960,000 7/29 | 1070億3750万 | 770億3329万 | +7.23% 7/29 | -9.95% 5/21 |
| 2012年 3月期 | 583 3/21 | 499 4/26 4/25 | 1,479,000 4/27 | 982億7222万 | 841億1293万 | +5.44% 10/17 | -5.15% 11/25 |
| 2013年 3月期 | 673 3/26 | 437 10/3 | 833,000 10/30 | 1134億4289万 | 736億6203万 | +13.97% 4/30 | -9.36% 6/4 |
| 2014年 3月期 | 798 1/6 | 579 10/8 | 783,000 4/30 | 1345億1369万 | 975億9797万 | +11.8% 5/8 | -13.66% 6/7 |
| 2015年 3月期 | 855 3/17 | 647 4/15 | 1,014,000 7/29 | 1441億2182万 | 1090億6060万 | +7.18% 3/17 | -7.47% 10/17 |
| 2016年 3月期 | 946 6/2 | 740 8/26 | 1,731,000 10/29 | 1594億6110万 | 1247億3701万 | +10.8% 11/6 | -10.01% 1/21 |
| 2017年 3月期 | 1,079 2/15 | 722 11/9 | 3,727,000 12/21 | 1818億8005万 | 1217億287万 | +20.67% 12/21 | -9.15% 8/5 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/28
- 61%（1.61倍）
- 1986/12/27 vs 1985/12/28
- 122%（2.22倍）
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/28 vs 1987/12/28
- 3%（1.03倍）
- 1989/12/29 vs 1988/12/28
- 62%（1.62倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 59%（1.59倍）
- 1992/12/30 vs 1991/12/30
- 9%（1.09倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- -21%（0.79倍）
- 1995/12/29 vs 1994/12/30
- 25%（1.25倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）