株価チャート
株価
11/25
- 前日 (11/24)
- 1,936
- 始値
- 1,934
- 高値
- 1,936
- 安値
- 1,934
- 終値 ±0%
- 1,936
- 出来高 +19.35%
- 3,700
乖離率
- 株価(5日)
移動平均値 - +0.1%
1,934 - 株価(25日)
移動平均値 - +0.16%
1,933 - 出来高(5日)
移動平均値 - +12.8%
3,280
2016/06/30~2016/11/25
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 | ||||||||||
11/25 | 1,934 | 1,936 | 1,934 | 1,936 | 0% | 3,700 | 207億4849万 | +0.16% | 17.32 | 3.02 |
11/24 | 1,934 | 1,939 | 1,934 | 1,936 | +0.16% | 3,100 | 207億4849万 | +0.21% | 17.32 | 3.02 |
11/22 | 1,933 | 1,939 | 1,933 | 1,933 | +0.05% | 2,600 | 207億1634万 | +0.05% | 17.29 | 3.02 |
11/21 | 1,932 | 1,932 | 1,932 | 1,932 | 0% | 2,300 | 207億563万 | 0% | 17.28 | 3.02 |
11/18 | 1,932 | 1,932 | 1,932 | 1,932 | 0% | 4,700 | 207億563万 | +0.05% | 17.28 | 3.02 |
11/17 | 1,932 | 1,932 | 1,932 | 1,932 | 0% | 4,900 | 207億563万 | 0% | 17.28 | 3.02 |
11/16 | 1,932 | 1,932 | 1,932 | 1,932 | 0% | 4,900 | 207億563万 | 0% | 17.28 | 3.02 |
11/15 | 1,932 | 1,932 | 1,932 | 1,932 | -0.05% | 8,300 | 207億563万 | -0.05% | 17.28 | 3.02 |
11/14 | 1,932 | 1,933 | 1,932 | 1,933 | +0.05% | 4,100 | 207億1634万 | 0% | 17.29 | 3.02 |
11/11 | 1,932 | 1,933 | 1,932 | 1,932 | 0% | 10,600 | 207億563万 | -0.05% | 17.28 | 3.02 |
11/10 | 1,932 | 1,935 | 1,932 | 1,932 | 0% | 9,100 | 207億563万 | -0.1% | 17.28 | 3.02 |
11/09 | 1,932 | 1,936 | 1,932 | 1,932 | +0.05% | 3,900 | 207億563万 | -0.1% | 17.28 | 3.02 |
11/08 | 1,930 | 1,937 | 1,930 | 1,931 | +0.05% | 4,600 | 206億9491万 | -0.21% | 17.27 | 3.02 |
11/07 | 1,930 | 1,930 | 1,930 | 1,930 | -0.05% | 4,600 | 206億8419万 | -0.26% | 17.26 | 3.01 |
11/04 | 1,928 | 1,931 | 1,928 | 1,931 | 0% | 12,500 | 206億9491万 | -0.21% | 17.27 | 3.02 |
11/02 | 1,931 | 1,932 | 1,930 | 1,931 | 0% | 20,000 | 206億9491万 | -0.26% | 17.27 | 3.02 |
11/01 | 1,931 | 1,934 | 1,931 | 1,931 | 0% | 17,500 | 206億9491万 | -0.26% | 17.27 | 3.02 |
10/31 | 1,931 | 1,934 | 1,930 | 1,931 | -0.67% | 19,900 | 206億9491万 | -0.31% | 17.27 | 3.02 |
10/28 | 1,931 | 1,944 | 1,930 | 1,944 | +0.67% | 96,200 | 208億3423万 | +0.36% | 17.39 | 3.04 |
10/27 | 1,931 | 1,944 | 1,931 | 1,931 | -0.31% | 12,600 | 206億9491万 | -0.31% | 17.27 | 3.02 |
10/26 | 1,930 | 1,938 | 1,930 | 1,937 | 0% | 8,600 | 207億5921万 | 0% | 17.33 | 3.02 |
10/25 | 1,938 | 1,939 | 1,932 | 1,937 | +0.36% | 3,300 | 207億5921万 | 0% | 17.33 | 3.02 |
10/24 | 1,927 | 1,937 | 1,927 | 1,930 | +0.1% | 7,300 | 206億8419万 | -0.36% | 17.26 | 3.01 |
10/21 | 1,931 | 1,931 | 1,928 | 1,928 | -0.16% | 3,300 | 206億6276万 | -0.46% | 17.25 | 3.01 |
10/20 | 1,929 | 1,935 | 1,928 | 1,931 | +0.1% | 4,400 | 206億9491万 | -0.31% | 17.27 | 3.02 |
10/19 | 1,925 | 1,937 | 1,925 | 1,929 | +0.1% | 2,400 | 206億7347万 | -0.41% | 17.25 | 3.01 |
10/18 | 1,922 | 1,932 | 1,922 | 1,927 | +0.26% | 10,400 | 206億5204万 | -0.57% | 17.24 | 3.01 |
10/17 | 1,923 | 1,925 | 1,921 | 1,922 | -0.1% | 7,900 | 205億9845万 | -0.83% | 17.19 | 3 |
10/14 | 1,922 | 1,934 | 1,922 | 1,924 | -1.03% | 6,800 | 206億1989万 | -0.77% | 17.21 | 3 |
10/13 | 1,943 | 1,944 | 1,942 | 1,944 | +0.1% | 39,100 | 208億3423万 | +1.41% | 17.39 | 3.04 |
10/12 | 1,942 | 1,943 | 1,941 | 1,942 | -0.05% | 13,400 | 208億1280万 | +3.13% | 17.37 | 3.03 |
10/11 | 1,942 | 1,943 | 1,941 | 1,943 | 0% | 39,200 | 208億2351万 | +5.43% | 17.38 | 3.03 |
10/07 | 1,942 | 1,943 | 1,942 | 1,943 | +0.05% | 45,900 | 208億2351万 | +8.12% | 17.38 | 3.03 |
10/06 | 1,942 | 1,943 | 1,942 | 1,942 | 0% | 42,800 | 208億1280万 | +10.91% | 17.37 | 3.03 |
10/05 | 1,942 | 1,944 | 1,942 | 1,942 | -0.05% | 65,700 | 208億1280万 | +13.9% | 17.37 | 3.03 |
10/04 | 1,941 | 1,943 | 1,941 | 1,943 | +0.1% | 77,900 | 208億2351万 | +17.12% | 17.38 | 3.03 |
10/03 | 1,941 | 1,942 | 1,941 | 1,941 | +0.05% | 30,900 | 208億208万 | +20.33% | 17.36 | 3.03 |
09/30 | 1,941 | 1,942 | 1,939 | 1,940 | -0.05% | 109,800 | 207億9136万 | +23.8% | 17.35 | 3.03 |
09/29 | 1,941 | 1,942 | 1,941 | 1,941 | -0.1% | 34,500 | 208億208万 | +27.61% | 17.36 | 3.03 |
09/28 | 1,940 | 1,943 | 1,940 | 1,943 | +0.1% | 57,400 | 208億2351万 | +31.73% | 17.38 | 3.03 |
09/27 | 1,938 | 1,941 | 1,938 | 1,941 | +0.1% | 71,100 | 208億208万 | +35.92% | 17.36 | 3.03 |
09/26 | 1,937 | 1,940 | 1,937 | 1,939 | +0.15% | 149,400 | 207億8065万 | +40.2% | 17.34 | 3.03 |
09/23 | 1,936 | 1,937 | 1,936 | 1,936 | -0.05% | 76,900 | 207億4849万 | +44.8% | 17.32 | 3.02 |
09/21 | 1,936 | 1,937 | 1,935 | 1,937 | +0.05% | 220,400 | 207億5921万 | +49.92% | 17.33 | 3.02 |
09/20 | 1,937 | 1,937 | 1,936 | 1,936 | 0% | 123,200 | 207億4849万 | +55.38% | 17.32 | 3.02 |
09/16 | 1,936 | 1,937 | 1,936 | 1,936 | -0.05% | 91,300 | 207億4849万 | +61.2% | 17.32 | 3.02 |
09/15 | 1,937 | 1,937 | 1,936 | 1,937 | +0.05% | 123,500 | 207億5921万 | +67.71% | 17.33 | 3.02 |
09/14 | 1,936 | 1,937 | 1,936 | 1,936 | 0% | 82,000 | 207億4849万 | +74.41% | 17.32 | 3.02 |
09/13 | 1,936 | 1,937 | 1,936 | 1,936 | 0% | 140,900 | 207億4849万 | +81.95% | 17.32 | 3.02 |
09/12 | 1,937 | 1,938 | 1,936 | 1,936 | -0.05% | 398,300 | 207億4849万 | +89.99% | 17.32 | 3.02 |
09/09 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 230,500 | 207億5921万 | +98.87% | 17.33 | 3.02 |
09/08 | 1,936 | 1,938 | 1,936 | 1,937 | 0% | 494,400 | 207億5921万 | +108.73% | 17.33 | 3.02 |
09/07 | 1,936 | 1,939 | 1,935 | 1,937 | +39.15% | 747,100 | 207億5921万 | +119.37% | 17.33 | 3.02 |
09/06 | 1,392 | 1,392 | 1,392 | 1,392 | +27.47% | 15,600 | 149億1834万 | +66.11% | 12.45 | 2.17 |
09/05 | 1,092 | 1,092 | 1,092 | 1,092 | +15.92% | 19,300 | 117億318万 | +33.99% | 9.77 | 1.71 |
09/02 | 942 | 942 | 942 | 942 | +18.94% | 19,400 | 100億9560万 | +17.16% | 8.43 | 1.47 |
09/01 | 793 | 793 | 791 | 792 | -0.25% | 1,500 | 84億8802万 | -0.88% | 7.08 | 1.24 |
08/31 | 784 | 794 | 784 | 794 | +0.89% | 3,800 | 85億945万 | -0.75% | 7.1 | 1.24 |
08/30 | 781 | 790 | 781 | 787 | +0.13% | 7,000 | 84億3443万 | -1.75% | 7.04 | 1.23 |
08/29 | 785 | 787 | 780 | 786 | +0.26% | 6,800 | 84億2371万 | -2% | 7.03 | 1.23 |
08/26 | 789 | 789 | 783 | 784 | -0.76% | 6,300 | 84億228万 | -2.49% | 7.01 | 1.22 |
08/25 | 787 | 791 | 787 | 790 | -0.13% | 3,800 | 84億6658万 | -1.86% | 7.07 | 1.23 |
08/24 | 788 | 793 | 788 | 791 | +0.25% | 4,600 | 84億7730万 | -1.98% | 7.08 | 1.24 |
08/23 | 788 | 790 | 787 | 789 | +0.13% | 6,800 | 84億5587万 | -2.35% | 7.06 | 1.23 |
08/22 | 798 | 798 | 787 | 788 | -1.25% | 15,000 | 84億4515万 | -2.6% | 7.05 | 1.23 |
08/19 | 798 | 804 | 796 | 798 | -0.13% | 8,400 | 85億5232万 | -1.6% | 7.14 | 1.25 |
08/18 | 802 | 803 | 798 | 799 | -0.25% | 5,200 | 85億6304万 | -1.6% | 7.15 | 1.25 |
08/17 | 800 | 807 | 798 | 801 | -0.12% | 7,300 | 85億8447万 | -1.35% | 7.16 | 1.25 |
08/16 | 810 | 810 | 800 | 802 | 0% | 10,400 | 85億9519万 | -1.35% | 7.17 | 1.25 |
08/15 | 801 | 807 | 801 | 802 | +0.12% | 6,300 | 85億9519万 | -1.35% | 7.17 | 1.25 |
08/12 | 799 | 802 | 797 | 801 | +0.25% | 7,600 | 85億8447万 | -1.48% | 7.16 | 1.25 |
08/10 | 798 | 800 | 796 | 799 | +0.13% | 9,100 | 85億6304万 | -1.84% | 7.15 | 1.25 |
08/09 | 804 | 806 | 796 | 798 | -0.75% | 14,000 | 85億5232万 | -2.09% | 7.14 | 1.25 |
08/08 | 810 | 810 | 803 | 804 | +0.12% | 2,700 | 86億1662万 | -1.59% | 7.19 | 1.26 |
08/05 | 812 | 812 | 802 | 803 | -0.12% | 4,000 | 86億591万 | -1.83% | 7.18 | 1.25 |
08/04 | 811 | 811 | 800 | 804 | -0.12% | 8,500 | 86億1662万 | -1.83% | 7.19 | 1.26 |
08/03 | 810 | 810 | 804 | 805 | -0.62% | 11,300 | 86億2734万 | -1.83% | 7.2 | 1.26 |
08/02 | 819 | 819 | 810 | 810 | -0.37% | 6,600 | 86億8093万 | -1.34% | 7.25 | 1.26 |
08/01 | 813 | 817 | 811 | 813 | -0.37% | 4,900 | 87億1308万 | -1.09% | 7.27 | 1.27 |
07/29 | 818 | 825 | 814 | 816 | -0.24% | 6,800 | 87億4523万 | -0.85% | 7.3 | 1.27 |
07/28 | 823 | 823 | 815 | 818 | +0.25% | 4,400 | 87億6666万 | -0.73% | 7.32 | 1.28 |
07/27 | 818 | 820 | 815 | 816 | -0.24% | 7,500 | 87億4523万 | -1.09% | 7.3 | 1.27 |
07/26 | 818 | 820 | 818 | 818 | -0.61% | 3,600 | 87億6666万 | -0.97% | 7.32 | 1.28 |
07/25 | 820 | 825 | 820 | 823 | +0.12% | 6,300 | 88億2025万 | -0.48% | 7.36 | 1.29 |
07/22 | 827 | 827 | 815 | 822 | -0.48% | 4,000 | 88億953万 | -0.6% | 7.35 | 1.28 |
07/21 | 824 | 828 | 823 | 826 | +0.24% | 4,900 | 88億5240万 | -0.24% | 7.39 | 1.29 |
07/20 | 826 | 829 | 821 | 824 | 0% | 4,100 | 88億3097万 | -0.6% | 7.37 | 1.29 |
07/19 | 825 | 827 | 812 | 824 | +0.73% | 11,300 | 88億3097万 | -0.6% | 7.37 | 1.29 |
07/15 | 825 | 825 | 813 | 818 | -0.37% | 9,700 | 87億6666万 | -1.45% | 7.32 | 1.28 |
07/14 | 825 | 825 | 821 | 821 | -0.12% | 3,900 | 87億9882万 | -1.32% | 7.34 | 1.28 |
07/13 | 821 | 826 | 820 | 822 | +0.74% | 6,000 | 88億953万 | -1.32% | 7.35 | 1.28 |
07/12 | 816 | 827 | 816 | 816 | 0% | 7,500 | 87億4523万 | -2.16% | 7.3 | 1.27 |
07/11 | 809 | 819 | 809 | 816 | +1.12% | 5,800 | 87億4523万 | -2.28% | 7.3 | 1.27 |
07/08 | 808 | 817 | 807 | 807 | -0.49% | 4,100 | 86億4878万 | -3.58% | 7.22 | 1.26 |
07/07 | 818 | 822 | 809 | 811 | -0.49% | 5,700 | 86億9164万 | -3.22% | 7.25 | 1.27 |
07/06 | 820 | 821 | 806 | 815 | -1.57% | 13,900 | 87億3451万 | -2.86% | 7.29 | 1.27 |
07/05 | 833 | 833 | 822 | 828 | -0.6% | 5,800 | 88億7384万 | -1.43% | 7.41 | 1.29 |
07/04 | 836 | 836 | 829 | 833 | +0.12% | 8,400 | 89億2742万 | -0.95% | 7.45 | 1.3 |
07/01 | 832 | 834 | 829 | 832 | -0.12% | 7,500 | 89億1671万 | -1.07% | 7.44 | 1.3 |
06/30 | 837 | 837 | 828 | 833 | -0.12% | 9,700 | 89億2742万 | -0.95% | 7.45 | 1.27 |
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 12月期 | 625 125,000 1/8 | 198 39,500 11/7 | 62,600 313 9/22 | - | - | +27.11% 12/15 | -27.82% 3/14 |
2009年 12月期 | 690 69,000 8/12 69,000 8/3 | 248 49,500 2/4 | 90,600 453 6/11 | - | - | +28.62% 4/10 | -15.72% 10/5 |
2010年 12月期 | 769 76,900 4/27 | 412 41,150 10/5 | 98,100 981 12/6 | 80億6988万 | 43億1828万 | +21.93% 12/6 | -18.1% 5/25 |
2011年 12月期 | 748 74,800 3/8 | 442 44,200 3/16 | 184,600 1,846 3/16 | 78億4951万 | 46億3834万 | +17% 3/8 | -24.83% 3/16 |
2012年 12月期 | 574 57,400 4/18 | 488 48,800 6/4 | 149,900 1,499 12/25 | 60億2355万 | 51億2107万 | +6.21% 3/14 | -7.29% 5/16 |
2013年 12月期 | 815 12/3 | 545 54,500 1/4 | 167,200 1,672 3/28 | 85億5261万 | 57億1923万 | +21.65% 3/27 | -10.12% 6/7 |
2014年 12月期 | 1,056 4/4 | 721 1/27 | 294,700 1/30 | 113億1736万 | 77億2710万 | +12.7% 2/10 | -14.58% 5/19 |
2015年 12月期 | 985 12/8 | 811 8/25 1/27 | 164,500 1/27 | 105億5644万 | 86億9164万 | +5.3% 3/24 | -9.64% 1/21 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- 116%(2.16倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)