株価チャート

株価

7/26

前日 (7/25): 2,590
始値: 2,585
高値: 2,585
安値: 2,502
終値 -3.28%: 2,505
出来高 +150%: 3,500

乖離率

株価（5日） 移動平均値: -2.26%
2,563
株価（25日） 移動平均値: -0.67%
2,522
出来高（5日） 移動平均値: +133.33%
1,500

2017/02/20～2017/07/26

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
07/26	2,585	2,585	2,502	2,505	-3.28%	3,500	54億829万	-0.67%	18.57	1.72
07/25	2,597	2,612	2,564	2,590	+0.39%	1,400	55億9181万	+2.86%	19.2	1.78
07/24	2,546	2,580	2,546	2,580	+0.62%	1,500	55億7022万	+2.79%	19.13	1.77
07/21	2,568	2,568	2,540	2,564	-0.43%	700	55億3567万	+2.36%	19.01	1.76
07/20	2,552	2,575	2,552	2,575	+0.9%	400	55億5942万	+3%	19.09	1.77
07/19	2,550	2,559	2,536	2,552	+1.23%	2,000	55億976万	+2.33%	18.92	1.75
07/18	2,502	2,525	2,502	2,521	-0.12%	500	54億4283万	+1.33%	18.69	1.73
07/14	2,555	2,555	2,524	2,524	-1.21%	900	54億4931万	+1.65%	18.71	1.73
07/13	2,549	2,555	2,549	2,555	+0.43%	300	55億1624万	+3.11%	18.94	1.76
07/12	2,552	2,552	2,544	2,544	-0.59%	300	54億9249万	+2.91%	18.86	1.75
07/11	2,580	2,580	2,541	2,559	+2.28%	2,400	55億2488万	+3.69%	18.97	1.76
07/07	2,518	2,518	2,502	2,502	-0.6%	1,800	54億181万	+1.62%	18.55	1.72
07/06	2,518	2,555	2,517	2,517	+1.21%	4,300	54億3420万	+2.36%	18.66	1.73
07/05	2,469	2,487	2,469	2,487	+0.65%	800	53億6943万	+1.26%	18.44	1.71
07/04	2,493	2,493	2,471	2,471	-2.14%	1,400	53億3488万	+0.77%	18.32	1.7
07/03	2,534	2,534	2,525	2,525	+0.76%	1,100	54億5147万	+3.1%	18.72	1.74
06/30	2,505	2,512	2,490	2,506	-0.08%	1,100	54億1045万	+2.62%	18.58	1.72
06/29	2,481	2,508	2,481	2,508	+1.09%	1,000	54億1477万	+2.96%	18.6	1.72
06/28	2,539	2,540	2,481	2,481	-2.67%	2,600	53億5647万	+2.01%	18.39	1.71
06/27	2,568	2,598	2,538	2,549	-0.35%	1,500	55億329万	+4.9%	18.9	1.75
06/26	2,533	2,558	2,502	2,558	+3.02%	6,300	55億2272万	+5.44%	18.97	1.76
06/23	2,520	2,520	2,478	2,483	-0.84%	6,200	53億6079万	+2.65%	18.41	1.71
06/22	2,469	2,522	2,469	2,504	+2.41%	16,900	54億613万	+3.64%	18.57	1.72
06/21	2,453	2,483	2,445	2,445	-0.2%	2,700	52億7875万	+1.41%	18.13	1.68
06/20	2,435	2,452	2,408	2,450	+1.91%	1,200	52億8955万	+1.87%	18.17	1.68
06/19	2,417	2,423	2,400	2,404	+0.71%	2,200	51億9023万	+0.29%	17.82	1.65
06/16	2,441	2,441	2,387	2,387	-2.41%	2,200	51億5353万	-0.17%	17.7	1.64
06/15	2,459	2,464	2,446	2,446	+0.04%	3,600	52億8091万	+2.51%	18.14	1.68
06/14	2,449	2,490	2,445	2,445	+1.03%	8,200	52億7875万	+3.51%	18.13	1.68
06/13	2,443	2,446	2,420	2,420	+0.17%	2,700	52億2478万	+3.64%	17.94	1.66
06/12	2,331	2,416	2,331	2,416	+1.47%	3,200	52億1614万	+4.63%	17.91	1.66
06/09	2,396	2,411	2,381	2,381	-0.79%	2,000	51億4057万	+4.29%	17.65	1.64
06/08	2,400	2,435	2,400	2,400	-0.83%	4,400	51億8160万	+6.29%	17.79	1.65
06/07	2,424	2,425	2,393	2,420	-0.29%	2,100	52億2478万	+8.42%	17.94	1.66
06/06	2,413	2,427	2,393	2,427	+0.17%	8,800	52億3989万	+10.07%	17.99	1.67
06/05	2,430	2,458	2,422	2,423	+0.17%	2,100	52億3125万	+11.2%	17.96	1.67
06/02	2,446	2,470	2,419	2,419	-0.74%	6,300	52億2262万	+12.35%	17.94	1.66
06/01	2,416	2,448	2,413	2,437	+1.8%	3,500	52億6148万	+14.52%	18.07	1.68
05/31	2,398	2,411	2,392	2,394	+0.38%	2,000	51億6864万	+14%	17.75	1.65
05/30	2,386	2,386	2,366	2,385	+1.32%	800	51億4921万	+15%	17.68	1.64
05/29	2,350	2,376	2,350	2,354	-0.21%	3,500	50億8228万	+14.89%	17.45	1.62
05/26	2,408	2,408	2,359	2,359	-2.52%	8,300	50億9308万	+16.72%	17.49	1.62
05/25	2,432	2,433	2,408	2,420	-0.49%	4,000	52億2478万	+21.3%	17.94	1.66
05/24	2,430	2,435	2,421	2,432	+0.08%	13,400	52億5068万	+23.7%	18.03	1.67
05/23	2,419	2,460	2,411	2,430	+1.72%	15,000	52億4637万	+25.32%	18.02	1.67
05/22	2,401	2,429	2,389	2,389	-0.83%	5,100	51億5785万	+24.88%	17.71	1.64
05/19	2,400	2,415	2,391	2,409	+0.75%	3,400	52億103万	+27.39%	17.86	1.66
05/18	2,280	2,400	2,279	2,391	+4.87%	17,200	51億6216万	+28.07%	17.73	1.64
05/17	2,268	2,280	2,253	2,280	+1.15%	6,800	49億2252万	+23.51%	16.9	1.57
05/16	2,280	2,280	2,248	2,254	-0.49%	6,200	48億6638万	+23.1%	16.71	1.55
05/15	2,251	2,288	2,208	2,265	+0.62%	23,700	48億9013万	+24.79%	16.79	1.56
05/12	2,251	2,251	2,241	2,251	+21.61%	24,200	48億5990万	+25.13%	16.69	1.55
05/11	1,796	1,860	1,786	1,851	+4.4%	2,800	39億9630万	+3.81%	13.72	1.27
05/09	1,760	1,773	1,760	1,773	+0.45%	200	38億2790万	-0.51%	13.15	1.22
05/08	1,761	1,765	1,761	1,765	+0.28%	700	38億1063万	-1.18%	13.09	1.21
05/02	1,760	1,768	1,760	1,760	-0.06%	900	37億9984万	-1.62%	13.05	1.21
05/01	1,751	1,761	1,751	1,761	+0.57%	700	38億199万	-1.73%	13.06	1.21
04/28	1,759	1,760	1,751	1,751	-0.23%	1,200	37億8040万	-2.45%	12.98	1.2
04/27	1,760	1,761	1,745	1,755	-0.28%	4,400	37億8904万	-2.39%	13.01	1.21
04/26	1,760	1,761	1,755	1,760	-1.35%	1,000	37億9984万	-2.33%	13.05	1.21
04/25	1,819	1,819	1,760	1,784	-0.06%	900	38億5165万	-1.16%	13.23	1.23
04/24	1,825	1,825	1,785	1,785	+2.29%	300	38億5381万	-1.27%	13.23	1.23
04/17	1,746	1,746	1,745	1,745	0%	300	37億6745万	-3.64%	12.94	1.2
04/14	1,744	1,746	1,744	1,745	0%	700	37億6745万	-3.91%	12.94	1.2
04/13	1,745	1,745	1,745	1,745	+4.8%	100	37億6745万	-4.07%	12.94	1.2
04/12	1,695	1,695	1,665	1,665	-2.06%	500	35億9473万	-8.67%	12.34	1.14
04/11	1,700	1,700	1,695	1,700	-0.29%	400	36億7030万	-7.15%	12.6	1.17
04/10	1,750	1,750	1,705	1,705	-2.57%	1,000	36億8109万	-7.14%	12.64	1.17
04/07	1,795	1,795	1,750	1,750	-2.56%	300	37億7825万	-4.94%	12.98	1.2
04/06	1,825	1,825	1,795	1,796	-1.59%	800	38億7756万	-2.6%	13.32	1.23
04/05	1,825	1,825	1,825	1,825	0%	200	39億4017万	-1.14%	13.53	1.25
04/04	1,864	1,864	1,825	1,825	-2.14%	600	39億4017万	-1.19%	13.53	1.25
04/03	1,880	1,880	1,825	1,865	-1.32%	900	40億2653万	+0.92%	13.83	1.28
03/31	1,892	1,892	1,890	1,890	+2.05%	400	40億8051万	+2.33%	14.01	1.3
03/30	1,851	1,852	1,851	1,852	-0.43%	200	39億9846万	+0.33%	13.73	1.27
03/29	1,860	1,860	1,860	1,860	+0.54%	100	40億1574万	+0.7%	13.79	1.28
03/28	1,850	1,850	1,850	1,850	0%	100	39億9415万	+0.16%	13.72	1.27
03/27	1,851	1,851	1,837	1,850	-0.05%	400	39億9415万	+0.05%	13.72	1.27
03/23	1,851	1,851	1,851	1,851	0%	400	39億9630万	0%	13.72	1.27
03/22	1,836	1,851	1,836	1,851	+0.82%	700	39億9630万	-0.11%	13.72	1.27
03/21	1,904	1,904	1,836	1,836	0%	1,000	39億6392万	-1.02%	13.61	1.26
03/17	1,836	1,836	1,836	1,836	0%	200	39億6392万	-1.18%	13.61	1.26
03/16	1,836	1,836	1,836	1,836	0%	400	39億6392万	-1.24%	13.61	1.26
03/15	1,836	1,836	1,836	1,836	-0.05%	200	39億6392万	-1.34%	13.61	1.26
03/14	1,836	1,838	1,836	1,837	-1.61%	400	39億6608万	-1.45%	13.62	1.26
03/13	1,862	1,870	1,862	1,867	+0.27%	800	40億3085万	+0.11%	13.84	1.28
03/10	1,841	1,865	1,838	1,862	-0.27%	800	40億2005万	-0.21%	13.81	1.28
03/09	1,825	1,867	1,825	1,867	+2.25%	600	40億3085万	+0.05%	13.84	1.28
03/08	1,828	1,828	1,826	1,826	-0.11%	200	39億4233万	-2.14%	13.54	1.26
03/07	1,835	1,836	1,828	1,828	-1.88%	4,800	39億4665万	-2.04%	13.55	1.26
03/06	1,878	1,878	1,810	1,863	+1.36%	1,200	40億2221万	-0.16%	13.81	1.28
03/03	1,838	1,838	1,833	1,838	+0.44%	800	39億6824万	-1.55%	13.63	1.26
03/02	1,832	1,835	1,830	1,830	0%	700	39億5097万	-1.93%	13.57	1.26
03/01	1,830	1,830	1,830	1,830	-1.08%	200	39億5097万	-1.56%	13.57	1.26
02/28	1,850	1,850	1,815	1,850	0%	800	39億9415万	-0.22%	13.72	1.27
02/27	1,849	1,850	1,849	1,850	+0.82%	1,300	39億9415万	+0.33%	13.72	1.27
02/24	1,835	1,835	1,835	1,835	0%	200	39億6176万	-0.16%	13.61	1.26
02/23	1,842	1,874	1,835	1,835	-2.13%	4,700	39億6176万	0%	13.61	1.26
02/22	1,875	1,875	1,875	1,875	+0.48%	100	40億4812万	+2.29%	13.9	1.29
02/20	1,866	1,866	1,866	1,866	0%	100	40億2869万	+2.08%	13.84	1.28

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 3月期	6,740 674,000 4/11	930 93,000 3/18	1,580,000 15,800 4/6	-	-	+9.27% 10/9	-33.57% 5/17
2009年 3月期	1,190 119,000 4/1	487 48,650 3/30	15,300 153 12/1	-	-	+14.62% 9/17	-26.74% 12/2
2010年 3月期	684 68,400 3/31	496 49,600 4/8	13,000 130 5/15	14億7675万	-	+19.64% 5/13	-8.06% 11/20
2011年 3月期	840 84,000 4/30	463 46,300 3/16	19,700 197 6/18	18億1356万	9億9961万	+16.13% 6/18	-26.78% 3/15
2012年 3月期	1,040 104,000 3/30	541 54,100 4/12	37,300 373 3/22	22億4536万	11億6801万	+30.25% 3/21	-12.51% 5/15
2013年 3月期	1,350 135,000 3/8	736 73,600 6/4	119,000 1,190 3/8	29億1465万	15億8902万	+28.62% 2/1	-10.27% 4/2
2014年 3月期	2,680 11/20	879 87,900 6/7	285,900 11/20	57億8612万	18億9776万	+105.99% 11/19	-26.32% 2/5
2015年 3月期	1,364 3/17	961 5/21	12,000 2/25	29億4487万	20億7479万	+12.55% 7/2	-12.98% 5/21
2016年 3月期	2,565 6/25	1,064 8/25	212,000 6/25	55億3783万	22億9717万	+45.86% 6/24	-23.39% 2/12
2017年 3月期	1,985 2/6	1,090 6/24	7,400 1/25	42億8561万	23億5331万	+25.16% 5/12	-17.65% 6/24

年間値上がり率

2008/12/30 vs 2007/12/28: -61%（0.39倍）
2009/12/30 vs 2008/12/30: 6%（1.06倍）
2010/12/30 vs 2009/12/30: -3%（0.97倍）
2011/12/30 vs 2010/12/30: 18%（1.18倍）
2012/12/28 vs 2011/12/30: 13%（1.13倍）
2013/12/30 vs 2012/12/28: 74%（1.74倍）
2014/12/30 vs 2013/12/30: -19%（0.81倍）
2015/12/30 vs 2014/12/30: 40%（1.4倍）
2016/12/30 vs 2015/12/30: -4%（0.96倍）

2145 データリンクス

株価チャート

株価

7/26

乖離率

2017/02/20～2017/07/26

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート