株価チャート
株価
9/27
- 前日 (9/26)
- 654
- 始値
- 634
- 高値
- 655
- 安値
- 630
- 終値 -1.53%
- 644
- 出来高 -35.04%
- 82,700
乖離率
- 株価（5日）
移動平均値 - +0.31%
642 - 株価（25日）
移動平均値 - +0.63%
640 - 出来高（5日）
移動平均値 - -14.53%
96,760
2016/05/02～2016/09/27
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 | ||||||||||
| 09/27 | 634 | 655 | 630 | 644 | -1.53% | 82,700 | 178億9032万 | +0.63% | 19.65 | 3.65 |
| 09/26 | 652 | 694 | 649 | 654 | +1.4% | 127,300 | 181億6812万 | +1.87% | 19.96 | 3.71 |
| 09/23 | 630 | 663 | 630 | 645 | +2.71% | 91,700 | 179億1810万 | +0.31% | 19.68 | 3.65 |
| 09/21 | 628 | 641 | 620 | 628 | -1.57% | 86,400 | 174億4584万 | -2.79% | 19.16 | 3.56 |
| 09/20 | 593 | 642 | 586 | 638 | +7.23% | 95,700 | 177億2364万 | -2.15% | 19.47 | 3.61 |
| 09/16 | 575 | 610 | 575 | 595 | +2.94% | 87,200 | 165億2910万 | -9.44% | 18.16 | 3.37 |
| 09/15 | 570 | 588 | 570 | 578 | +0.87% | 107,400 | 160億5684万 | -12.95% | 17.64 | 3.27 |
| 09/14 | 587 | 599 | 570 | 573 | -5.6% | 198,000 | 159億1794万 | -14.48% | 17.49 | 3.25 |
| 09/13 | 606 | 615 | 587 | 607 | -1.46% | 128,900 | 168億6246万 | -10.07% | 18.52 | 3.44 |
| 09/12 | 620 | 634 | 614 | 616 | -2.22% | 109,700 | 171億1248万 | -9.28% | 18.8 | 3.49 |
| 09/09 | 625 | 631 | 621 | 630 | +0.64% | 32,600 | 175億140万 | -8.03% | 19.22 | 3.57 |
| 09/08 | 652 | 653 | 623 | 626 | -2.49% | 56,100 | 173億9028万 | -9.67% | 19.1 | 3.55 |
| 09/07 | 638 | 652 | 634 | 642 | -0.93% | 66,700 | 178億3476万 | -8.68% | 19.59 | 3.64 |
| 09/06 | 638 | 648 | 623 | 648 | +2.05% | 78,200 | 180億144万 | -9.24% | 19.77 | 3.67 |
| 09/05 | 678 | 680 | 635 | 635 | -6.34% | 77,800 | 176億4030万 | -12.41% | 19.38 | 3.6 |
| 09/02 | 655 | 703 | 652 | 678 | +2.26% | 373,500 | 188億3484万 | -7.76% | 20.69 | 3.84 |
| 09/01 | 651 | 679 | 644 | 663 | +0.45% | 115,100 | 184億1814万 | -10.77% | 20.23 | 3.76 |
| 08/31 | 635 | 663 | 625 | 660 | +3.61% | 77,400 | 183億3480万 | -12% | 20.14 | 3.74 |
| 08/30 | 649 | 650 | 628 | 637 | -0.31% | 35,000 | 176億9586万 | -15.96% | 19.44 | 3.61 |
| 08/29 | 657 | 679 | 634 | 639 | -1.24% | 62,300 | 177億5142万 | -16.69% | 19.5 | 3.62 |
| 08/26 | 661 | 661 | 646 | 647 | -1.37% | 47,900 | 179億7366万 | -16.73% | 19.74 | 3.67 |
| 08/25 | 689 | 689 | 650 | 656 | -3.39% | 85,600 | 182億2368万 | -16.75% | 20.02 | 3.72 |
| 08/24 | 694 | 697 | 667 | 679 | -3.82% | 71,000 | 188億6262万 | -14.91% | 20.72 | 3.85 |
| 08/23 | 679 | 712 | 675 | 706 | +3.98% | 65,300 | 196億1268万 | -12.41% | 21.54 | 4 |
| 08/22 | 687 | 700 | 672 | 679 | -2.3% | 65,000 | 188億6262万 | -16.38% | 20.72 | 3.85 |
| 08/19 | 666 | 704 | 651 | 695 | +2.81% | 226,500 | 193億710万 | -15.55% | 21.21 | 3.94 |
| 08/18 | 705 | 712 | 671 | 676 | -6.89% | 157,300 | 187億7928万 | -18.75% | 20.63 | 3.83 |
| 08/17 | 768 | 792 | 726 | 726 | -7.28% | 177,100 | 201億6828万 | -13.88% | 22.15 | 4.11 |
| 08/16 | 754 | 805 | 754 | 783 | +2.76% | 178,800 | 217億5174万 | -8.42% | 23.89 | 4.44 |
| 08/15 | 734 | 775 | 732 | 762 | -0.26% | 107,200 | 211億6836万 | -11.7% | 23.25 | 4.32 |
| 08/12 | 712 | 765 | 707 | 764 | +5.09% | 192,800 | 212億2392万 | -12.49% | 23.31 | 4.33 |
| 08/10 | 700 | 745 | 700 | 727 | +5.52% | 113,100 | 201億9606万 | -17.85% | 22.18 | 4.12 |
| 08/09 | 723 | 724 | 672 | 689 | -4.7% | 244,400 | 191億4042万 | -23.19% | 21.03 | 3.9 |
| 08/08 | 751 | 755 | 710 | 723 | -3.6% | 144,700 | 200億8494万 | -20.55% | 22.06 | 4.1 |
| 08/05 | 781 | 803 | 707 | 750 | -10.71% | 310,500 | 208億3500万 | -18.66% | 22.89 | 4.25 |
| 08/04 | 868 | 868 | 830 | 840 | -2.44% | 124,700 | 233億3520万 | -9.58% | 25.63 | 4.76 |
| 08/03 | 905 | 908 | 861 | 861 | -6.11% | 104,100 | 239億1858万 | -7.72% | 26.27 | 4.88 |
| 08/02 | 939 | 949 | 916 | 917 | -2.45% | 160,900 | 254億7426万 | -2.24% | 27.98 | 5.2 |
| 08/01 | 923 | 948 | 915 | 940 | +6.94% | 290,900 | 261億1320万 | +0.11% | 28.68 | 5.33 |
| 07/29 | 860 | 879 | 829 | 879 | +1.5% | 145,700 | 244億1862万 | -6.19% | 26.82 | 4.98 |
| 07/28 | 866 | 874 | 847 | 866 | +1.76% | 78,100 | 240億5748万 | -7.68% | 26.43 | 4.91 |
| 07/27 | 883 | 887 | 847 | 851 | -1.5% | 83,100 | 236億4078万 | -9.28% | 25.97 | 4.82 |
| 07/26 | 850 | 899 | 850 | 864 | 0% | 64,100 | 240億192万 | -7.99% | 26.37 | 4.9 |
| 07/25 | 905 | 907 | 863 | 864 | -2.92% | 71,400 | 240億192万 | -7.89% | 26.37 | 4.9 |
| 07/22 | 900 | 932 | 877 | 890 | -1.33% | 126,900 | 247億2420万 | -4.91% | 27.16 | 5.04 |
| 07/21 | 920 | 935 | 892 | 902 | -2.17% | 171,000 | 250億5756万 | -3.43% | 27.52 | 5.11 |
| 07/20 | 860 | 925 | 853 | 922 | +6.71% | 165,200 | 256億1316万 | -1.18% | 28.14 | 5.22 |
| 07/19 | 850 | 876 | 828 | 864 | -0.92% | 230,600 | 240億192万 | -7.1% | 26.37 | 4.9 |
| 07/15 | 930 | 947 | 860 | 872 | -7.04% | 222,100 | 242億2416万 | -6.24% | 26.61 | 4.94 |
| 07/14 | 918 | 965 | 910 | 938 | +2.18% | 178,700 | 260億5764万 | +0.86% | 28.62 | 5.31 |
| 07/13 | 979 | 979 | 891 | 918 | -5.26% | 488,100 | 255億204万 | -0.97% | 28.01 | 5.2 |
| 07/12 | 1,014 | 1,014 | 935 | 969 | -3.96% | 280,500 | 269億1882万 | +4.87% | 29.57 | 5.49 |
| 07/11 | 1,033 | 1,034 | 990 | 1,009 | +0.5% | 151,400 | 280億3002万 | +9.91% | 30.79 | 5.72 |
| 07/08 | 1,010 | 1,036 | 983 | 1,004 | +0.6% | 235,700 | 278億9112万 | +10.21% | 30.64 | 5.69 |
| 07/07 | 1,066 | 1,072 | 994 | 998 | -6.99% | 422,000 | 277億2444万 | +10.52% | 30.45 | 5.65 |
| 07/06 | 1,001 | 1,077 | 985 | 1,073 | +6.03% | 327,600 | 298億794万 | +20.16% | 32.74 | 6.08 |
| 07/05 | 1,030 | 1,031 | 996 | 1,012 | -0.69% | 126,900 | 281億1336万 | +14.87% | 30.88 | 5.73 |
| 07/04 | 1,024 | 1,069 | 1,015 | 1,019 | -0.2% | 396,100 | 283億782万 | +17.26% | 31.1 | 5.77 |
| 07/01 | 939 | 1,030 | 935 | 1,021 | +9.55% | 491,000 | 283億6338万 | +19.14% | 31.16 | 5.78 |
| 06/30 | 978 | 978 | 915 | 932 | -2.1% | 377,700 | 258億9096万 | +10.43% | 28.44 | 5.28 |
| 06/29 | 1,015 | 1,015 | 932 | 952 | -3.25% | 408,400 | 264億4656万 | +14.15% | 29.05 | 5.39 |
| 06/28 | 903 | 1,015 | 903 | 984 | +6.15% | 411,400 | 273億3552万 | +19.42% | 30.03 | 5.58 |
| 06/27 | 887 | 950 | 886 | 927 | +4.86% | 288,600 | 257億5206万 | +14.02% | 28.29 | 5.25 |
| 06/24 | 942 | 968 | 827 | 884 | -2.75% | 592,400 | 245億5752万 | +9.81% | 26.98 | 5.01 |
| 06/23 | 880 | 934 | 875 | 909 | +5.09% | 338,900 | 252億5202万 | +14.05% | 27.74 | 5.15 |
| 06/22 | 866 | 934 | 856 | 865 | -1.03% | 295,900 | 240億2970万 | +9.77% | 26.4 | 4.9 |
| 06/21 | 850 | 893 | 843 | 874 | +4.05% | 311,000 | 242億7972万 | +12.05% | 26.67 | 4.95 |
| 06/20 | 810 | 854 | 809 | 840 | +3.7% | 166,200 | 233億3520万 | +8.81% | 25.63 | 4.76 |
| 06/17 | 861 | 869 | 810 | 810 | -4.14% | 175,500 | 225億180万 | +5.61% | 24.72 | 4.59 |
| 06/16 | 870 | 895 | 834 | 845 | -4.3% | 288,200 | 234億7410万 | +10.31% | 25.79 | 4.79 |
| 06/15 | 821 | 885 | 805 | 883 | +5.62% | 278,900 | 245億2974万 | +16.03% | 26.95 | 5 |
| 06/14 | 880 | 885 | 810 | 836 | -4.46% | 329,800 | 232億2408万 | +10.44% | 25.51 | 4.74 |
| 06/13 | 868 | 891 | 843 | 875 | +0.57% | 314,500 | 243億750万 | +16.05% | 26.7 | 4.96 |
| 06/10 | 892 | 898 | 864 | 870 | +0.12% | 217,900 | 241億6860万 | +16% | 26.55 | 4.93 |
| 06/09 | 840 | 899 | 833 | 869 | +4.95% | 413,400 | 241億4082万 | +16.64% | 26.52 | 4.92 |
| 06/08 | 840 | 844 | 813 | 828 | -1.43% | 189,700 | 230億184万 | +11.89% | 25.27 | 4.69 |
| 06/07 | 833 | 848 | 829 | 840 | +0.96% | 224,800 | 233億3520万 | +14.13% | 25.63 | 4.76 |
| 06/06 | 781 | 843 | 781 | 832 | +5.72% | 409,300 | 231億1296万 | +13.66% | 25.39 | 4.71 |
| 06/03 | 766 | 792 | 766 | 787 | +2.74% | 325,900 | 218億6286万 | +8.25% | 24.02 | 4.46 |
| 06/02 | 755 | 774 | 750 | 766 | +1.73% | 390,200 | 212億7948万 | +5.66% | 23.37 | 4.34 |
| 06/01 | 745 | 759 | 743 | 753 | +2.87% | 326,300 | 209億1834万 | +4.01% | 22.98 | 4.27 |
| 05/31 | 725 | 744 | 716 | 732 | +3.1% | 276,400 | 203億3496万 | +1.1% | 22.34 | 4.15 |
| 05/30 | 696 | 720 | 696 | 710 | +3.5% | 128,900 | 197億2380万 | -1.93% | 21.67 | 4.02 |
| 05/27 | 687 | 704 | 684 | 686 | +0.73% | 111,700 | 190億5708万 | -5.38% | 20.93 | 3.89 |
| 05/26 | 706 | 706 | 667 | 681 | -3.95% | 178,400 | 189億1818万 | -6.2% | 20.78 | 3.86 |
| 05/25 | 727 | 727 | 703 | 709 | -0.7% | 110,700 | 196億9602万 | -2.21% | 21.64 | 4.02 |
| 05/24 | 722 | 722 | 702 | 714 | -0.56% | 174,400 | 198億3492万 | -1.11% | 21.79 | 4.05 |
| 05/23 | 707 | 721 | 704 | 718 | +1.84% | 168,400 | 199億4604万 | -0.14% | 21.91 | 4.07 |
| 05/20 | 681 | 710 | 677 | 705 | +3.68% | 200,400 | 195億8490万 | -1.4% | 21.51 | 3.99 |
| 05/19 | 650 | 687 | 645 | 680 | +4.45% | 181,400 | 188億9040万 | -4.76% | 20.75 | 3.85 |
| 05/18 | 679 | 710 | 645 | 651 | -4.96% | 360,300 | 180億8478万 | -8.57% | 19.87 | 3.69 |
| 05/17 | 692 | 710 | 685 | 685 | -4.2% | 416,400 | 190億2930万 | -3.52% | 20.9 | 3.88 |
| 05/16 | 762 | 773 | 708 | 715 | -7.14% | 543,100 | 198億6270万 | +1.13% | 21.82 | 4.05 |
| 05/13 | 737 | 794 | 730 | 770 | +4.05% | 658,500 | 213億9060万 | +9.69% | 23.5 | 4.36 |
| 05/12 | 745 | 760 | 734 | 740 | -4.39% | 703,800 | 205億5720万 | +6.17% | 22.58 | 4.19 |
| 05/11 | 756 | 782 | 742 | 774 | +3.48% | 279,900 | 215億172万 | +12.01% | 23.62 | 4.39 |
| 05/10 | 785 | 785 | 738 | 748 | -4.59% | 270,000 | 207億7944万 | +9.52% | 22.83 | 4.24 |
| 05/09 | 745 | 789 | 742 | 784 | +4.53% | 227,600 | 217億7952万 | +16.67% | 23.92 | 4.44 |
| 05/06 | 716 | 761 | 705 | 750 | +2.6% | 160,200 | 208億3500万 | +13.64% | 22.89 | 4.25 |
| 05/02 | 700 | 741 | 695 | 731 | -1.08% | 102,100 | 203億718万 | +12.63% | 22.31 | 4.14 |
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 9月期 | 382 382,000 10/23 | 108 107,900 9/30 | 4,972,000 4,972 10/22 | +16.55% 5/15 | -44.56% 10/8 |
| 2009年 9月期 | 126 126,000 11/11 | 47 47,900 3/6 47,000 3/4 | 349,000 349 2/9 | +47.27% 11/11 | -23.68% 12/5 |
| 2010年 9月期 | 118 118,100 3/19 | 46 45,800 11/20 | 2,431,000 2,431 6/17 | +76.45% 2/24 | -25.32% 5/25 |
| 2011年 9月期 | 229 228,500 5/12 | 67 66,800 10/5 | 2,359,000 2,359 10/29 | +82.72% 5/11 | -42.95% 3/15 |
| 2012年 9月期 | 393 786 9/28 | 119 119,800 11/25 119,000 11/22 | 1,520,000 1,520 8/8 | +64.71% 8/7 | -13.1% 11/22 |
| 2013年 9月期 | 849 1,698 7/17 | 296 591 12/25 | 1,570,400 785,200 10/4 | +66.84% 5/13 | -22.16% 8/12 |
| 2014年 9月期 | 839 1/23 | 337 5/21 | 572,400 10/15 | +21.15% 6/19 | -23.1% 2/4 |
| 2015年 9月期 | 388 12/3 | 191 8/25 | 537,300 4/23 | +22.65% 10/9 | -26.01% 8/25 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/29 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/29
- 146%（2.46倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 137%（2.37倍）
- 2013/12/30 vs 2012/12/28
- 136%（2.36倍）
- 2014/12/30 vs 2013/12/30
- -55%（0.45倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）