株価チャート
株価
7/28
- 前日 (7/27)
- 1,446
- 始値
- 1,440
- 高値
- 1,455
- 安値
- 1,425
- 終値 -1.18%
- 1,429
- 出来高 +108.73%
- 255,700
乖離率
- 株価(5日)
移動平均値 - 0%
1,429 - 株価(25日)
移動平均値 - +5.38%
1,356 - 出来高(5日)
移動平均値 - +35.72%
188,400
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 | 1,440 | 1,455 | 1,425 | 1,429 | -1.18% | 255,700 | 1694億8033万 | +5.38% | 17.2 | 1.7 |
07/27 | 1,422 | 1,449 | 1,422 | 1,446 | +0.28% | 122,500 | 1714億9654万 | +7.03% | 17.4 | 1.72 |
07/24 | 1,430 | 1,449 | 1,430 | 1,442 | +0.77% | 107,800 | 1710億2214万 | +7.13% | 17.35 | 1.72 |
07/23 | 1,395 | 1,432 | 1,394 | 1,431 | +2.51% | 221,200 | 1697億1753万 | +6.79% | 17.22 | 1.71 |
07/22 | 1,369 | 1,403 | 1,369 | 1,396 | +1.23% | 234,800 | 1655億6651万 | +4.65% | 16.8 | 1.66 |
07/21 | 1,378 | 1,385 | 1,369 | 1,379 | -0.14% | 115,200 | 1634億6348万 | +3.68% | 16.59 | 1.64 |
07/17 | 1,380 | 1,395 | 1,370 | 1,381 | +0.44% | 142,700 | 1637億56万 | +4.07% | 16.61 | 1.65 |
07/16 | 1,372 | 1,383 | 1,354 | 1,375 | +0.22% | 84,800 | 1629億8933万 | +3.85% | 16.54 | 1.64 |
07/15 | 1,385 | 1,399 | 1,362 | 1,372 | -0.58% | 107,000 | 1626億3372万 | +3.86% | 16.5 | 1.63 |
07/14 | 1,366 | 1,385 | 1,366 | 1,380 | +1.32% | 121,300 | 1635億8202万 | +4.7% | 16.6 | 1.64 |
07/13 | 1,310 | 1,365 | 1,310 | 1,362 | +5.01% | 166,500 | 1614億4834万 | +3.5% | 16.38 | 1.62 |
07/10 | 1,309 | 1,317 | 1,296 | 1,297 | -1.14% | 65,900 | 1537億4339万 | -1.37% | 15.6 | 1.54 |
07/09 | 1,310 | 1,324 | 1,292 | 1,312 | -1.35% | 153,100 | 1555億2146万 | -0.23% | 15.78 | 1.56 |
07/08 | 1,330 | 1,365 | 1,327 | 1,330 | -0.67% | 202,800 | 1576億5514万 | +1.06% | 16 | 1.58 |
07/07 | 1,330 | 1,345 | 1,330 | 1,339 | +1.44% | 89,500 | 1587億2198万 | +1.83% | 16.11 | 1.6 |
07/06 | 1,310 | 1,332 | 1,310 | 1,320 | -0.98% | 57,500 | 1564億6976万 | +0.38% | 15.88 | 1.57 |
07/03 | 1,331 | 1,345 | 1,331 | 1,333 | -0.37% | 60,000 | 1580億1075万 | +1.37% | 16.03 | 1.59 |
07/02 | 1,331 | 1,346 | 1,331 | 1,338 | +0.98% | 125,500 | 1586億344万 | +1.9% | 16.09 | 1.59 |
07/01 | 1,309 | 1,328 | 1,309 | 1,325 | +1.38% | 102,100 | 1570億6245万 | +0.99% | 15.94 | 1.58 |
06/30 | 1,305 | 1,323 | 1,305 | 1,307 | +0.08% | 77,700 | 1549億2877万 | -0.31% | 15.72 | 1.56 |
06/29 | 1,294 | 1,323 | 1,294 | 1,306 | -1.36% | 141,500 | 1548億1023万 | -0.38% | 15.71 | 1.56 |
06/26 | 1,328 | 1,333 | 1,316 | 1,324 | 0% | 121,500 | 1569億4391万 | +0.91% | 15.93 | 1.58 |
06/25 | 1,318 | 1,337 | 1,318 | 1,324 | -0.23% | 161,200 | 1569億4391万 | +0.91% | 15.93 | 1.58 |
06/24 | 1,324 | 1,331 | 1,300 | 1,327 | +0.3% | 158,000 | 1572億9952万 | +1.07% | 15.96 | 1.58 |
06/23 | 1,315 | 1,324 | 1,309 | 1,323 | +0.46% | 80,800 | 1568億2537万 | +0.68% | 15.91 | 1.58 |
06/22 | 1,299 | 1,319 | 1,299 | 1,317 | +0.92% | 103,100 | 1561億1415万 | +0.23% | 15.84 | 1.57 |
06/19 | 1,293 | 1,309 | 1,293 | 1,305 | +1.16% | 128,200 | 1546億9169万 | -0.68% | 15.7 | 1.55 |
06/18 | 1,297 | 1,297 | 1,290 | 1,290 | -0.54% | 69,500 | 1529億1363万 | -1.9% | 15.52 | 1.54 |
06/17 | 1,288 | 1,305 | 1,288 | 1,297 | +0.46% | 83,500 | 1537億4339万 | -1.44% | 15.6 | 1.54 |
06/16 | 1,298 | 1,298 | 1,290 | 1,291 | -0.54% | 69,300 | 1530億3217万 | -1.83% | 15.53 | 1.54 |
06/15 | 1,296 | 1,302 | 1,294 | 1,298 | -0.23% | 58,700 | 1538億6193万 | -1.29% | 15.61 | 1.55 |
06/12 | 1,299 | 1,312 | 1,297 | 1,301 | -0.08% | 110,700 | 1542億1754万 | -0.99% | 15.65 | 1.55 |
06/11 | 1,304 | 1,310 | 1,298 | 1,302 | -0.31% | 118,700 | 1543億3608万 | -0.84% | 15.66 | 1.55 |
06/10 | 1,320 | 1,330 | 1,303 | 1,306 | -1.51% | 110,100 | 1548億1023万 | -0.46% | 15.71 | 1.56 |
06/09 | 1,321 | 1,339 | 1,321 | 1,326 | -0.15% | 117,800 | 1571億8099万 | +1.22% | 15.95 | 1.58 |
06/08 | 1,315 | 1,334 | 1,311 | 1,328 | +0.99% | 71,800 | 1574億1806万 | +1.53% | 15.97 | 1.58 |
06/05 | 1,316 | 1,323 | 1,312 | 1,315 | -0.53% | 48,600 | 1558億7707万 | +0.69% | 15.82 | 1.57 |
06/04 | 1,315 | 1,325 | 1,315 | 1,322 | -0.08% | 50,800 | 1567億683万 | +1.38% | 15.9 | 1.57 |
06/03 | 1,321 | 1,328 | 1,315 | 1,323 | +0.15% | 53,500 | 1568億2537万 | +1.53% | 15.91 | 1.58 |
06/02 | 1,319 | 1,336 | 1,319 | 1,321 | +0.23% | 105,000 | 1565億8830万 | +1.54% | 15.89 | 1.57 |
06/01 | 1,296 | 1,320 | 1,296 | 1,318 | +1.7% | 75,900 | 1562億3268万 | +1.46% | 15.85 | 1.57 |
05/29 | 1,300 | 1,305 | 1,294 | 1,296 | -0.46% | 84,300 | 1536億2485万 | -0.08% | 15.59 | 1.54 |
05/28 | 1,310 | 1,310 | 1,295 | 1,302 | -0.46% | 94,900 | 1543億3608万 | +0.46% | 15.66 | 1.55 |
05/27 | 1,306 | 1,317 | 1,302 | 1,308 | +0.15% | 67,700 | 1550億4731万 | +0.93% | 15.73 | 1.56 |
05/26 | 1,319 | 1,320 | 1,305 | 1,306 | -0.99% | 49,900 | 1548億1023万 | +0.85% | 15.71 | 1.56 |
05/25 | 1,325 | 1,328 | 1,313 | 1,319 | -0.53% | 95,600 | 1563億5122万 | +1.93% | 15.87 | 1.57 |
05/22 | 1,350 | 1,355 | 1,320 | 1,326 | -2.64% | 125,500 | 1571億8099万 | +2.55% | 15.95 | 1.58 |
05/21 | 1,337 | 1,371 | 1,337 | 1,362 | +1.41% | 231,100 | 1614億4834万 | +5.42% | 16.38 | 1.62 |
05/20 | 1,339 | 1,346 | 1,337 | 1,343 | +0.22% | 95,700 | 1591億9613万 | +4.19% | 16.15 | 1.6 |
05/19 | 1,314 | 1,348 | 1,314 | 1,340 | +1.9% | 274,800 | 1588億4051万 | +4.12% | 16.12 | 1.6 |
05/18 | 1,317 | 1,330 | 1,310 | 1,315 | 0% | 147,300 | 1558億7707万 | +2.33% | 15.82 | 1.57 |
05/15 | 1,320 | 1,329 | 1,304 | 1,315 | -0.08% | 201,000 | 1558億7707万 | +2.49% | 15.82 | 1.57 |
05/14 | 1,315 | 1,337 | 1,311 | 1,316 | +2.73% | 546,100 | 1559億9561万 | +2.65% | 15.83 | 1.57 |
05/13 | 1,284 | 1,284 | 1,273 | 1,281 | -0.23% | 46,900 | 1518億4679万 | 0% | 15.41 | 1.53 |
05/12 | 1,280 | 1,284 | 1,273 | 1,284 | +0.31% | 50,300 | 1522億240万 | +0.23% | 15.44 | 1.53 |
05/11 | 1,278 | 1,285 | 1,274 | 1,280 | +0.95% | 55,400 | 1517億2825万 | -0.08% | 15.4 | 1.52 |
05/08 | 1,270 | 1,274 | 1,266 | 1,268 | -0.08% | 56,100 | 1503億580万 | -1.17% | 15.25 | 1.51 |
05/07 | 1,255 | 1,277 | 1,255 | 1,269 | +0.48% | 92,600 | 1504億2434万 | -1.32% | 15.26 | 1.51 |
05/01 | 1,267 | 1,268 | 1,254 | 1,263 | -0.79% | 126,200 | 1497億1311万 | -2.02% | 15.19 | 1.5 |
04/30 | 1,279 | 1,282 | 1,264 | 1,273 | -0.47% | 136,000 | 1508億9849万 | -1.47% | 15.31 | 1.52 |
04/28 | 1,284 | 1,287 | 1,278 | 1,279 | -0.08% | 53,900 | 1516億971万 | -1.31% | 15.38 | 1.52 |
04/27 | 1,279 | 1,291 | 1,275 | 1,280 | +0.08% | 44,400 | 1517億2825万 | -1.61% | 15.4 | 1.52 |
04/24 | 1,280 | 1,283 | 1,274 | 1,279 | +0.08% | 71,500 | 1516億971万 | -2.07% | 15.38 | 1.52 |
04/23 | 1,263 | 1,285 | 1,261 | 1,278 | +0.79% | 119,300 | 1514億9118万 | -2.44% | 15.37 | 1.52 |
04/22 | 1,280 | 1,280 | 1,263 | 1,268 | -0.86% | 119,100 | 1503億580万 | -3.5% | 15.25 | 1.51 |
04/21 | 1,273 | 1,284 | 1,273 | 1,279 | +0.16% | 81,900 | 1516億971万 | -2.96% | 15.38 | 1.52 |
04/20 | 1,277 | 1,283 | 1,271 | 1,277 | -0.7% | 70,500 | 1513億7264万 | -3.4% | 15.36 | 1.52 |
04/17 | 1,282 | 1,288 | 1,278 | 1,286 | +0.39% | 71,400 | 1524億3948万 | -3.02% | 15.47 | 1.53 |
04/16 | 1,287 | 1,287 | 1,262 | 1,281 | -0.62% | 163,200 | 1518億4679万 | -3.68% | 15.41 | 1.53 |
04/15 | 1,296 | 1,297 | 1,281 | 1,289 | -0.77% | 108,200 | 1527億9509万 | -3.37% | 15.5 | 1.54 |
04/14 | 1,305 | 1,309 | 1,296 | 1,299 | -0.08% | 84,100 | 1539億8047万 | -2.84% | 15.62 | 1.55 |
04/13 | 1,305 | 1,309 | 1,291 | 1,300 | +0.39% | 117,500 | 1540億9901万 | -3.06% | 15.64 | 1.55 |
04/10 | 1,288 | 1,306 | 1,287 | 1,295 | +0.78% | 140,100 | 1535億632万 | -3.65% | 15.58 | 1.54 |
04/09 | 1,285 | 1,290 | 1,281 | 1,285 | +0.39% | 54,700 | 1523億2094万 | -4.6% | 15.46 | 1.53 |
04/08 | 1,290 | 1,293 | 1,279 | 1,280 | +0.16% | 103,900 | 1517億2825万 | -5.26% | 15.4 | 1.52 |
04/07 | 1,282 | 1,289 | 1,273 | 1,278 | -0.31% | 114,200 | 1514億9118万 | -5.61% | 15.37 | 1.52 |
04/06 | 1,285 | 1,295 | 1,282 | 1,282 | -0.62% | 68,800 | 1519億6533万 | -5.6% | 15.42 | 1.53 |
04/03 | 1,300 | 1,305 | 1,288 | 1,290 | -0.08% | 74,500 | 1529億1363万 | -5.36% | 15.52 | 1.54 |
04/02 | 1,280 | 1,308 | 1,275 | 1,291 | +0.39% | 136,500 | 1530億3217万 | -5.49% | 15.53 | 1.54 |
04/01 | 1,302 | 1,305 | 1,278 | 1,286 | -1.91% | 187,900 | 1524億3948万 | -6.13% | 15.47 | 1.53 |
03/31 | 1,361 | 1,363 | 1,310 | 1,311 | -3.32% | 163,900 | 1554億292万 | -4.52% | 45.77 | 1.71 |
03/30 | 1,333 | 1,365 | 1,333 | 1,356 | +1.57% | 204,700 | 1607億3712万 | -1.38% | 47.35 | 1.76 |
03/27 | 1,304 | 1,352 | 1,271 | 1,335 | +0.07% | 776,600 | 1582億4782万 | -2.84% | 46.61 | 1.74 |
03/26 | 1,375 | 1,375 | 1,334 | 1,334 | -3.75% | 1,024,900 | 1581億2929万 | -2.98% | 46.58 | 1.74 |
03/25 | 1,392 | 1,398 | 1,381 | 1,386 | -0.57% | 282,100 | 1642億9325万 | +0.8% | 48.39 | 1.8 |
03/24 | 1,395 | 1,409 | 1,387 | 1,394 | -0.43% | 339,900 | 1652億4155万 | +1.6% | 48.67 | 1.81 |
03/23 | 1,385 | 1,400 | 1,382 | 1,400 | +0.86% | 198,900 | 1659億4578万 | +2.34% | 48.88 | 1.82 |
03/20 | 1,377 | 1,388 | 1,373 | 1,388 | +0.8% | 167,500 | 1645億2338万 | +1.91% | 48.46 | 1.81 |
03/19 | 1,379 | 1,381 | 1,370 | 1,377 | -0.07% | 134,300 | 1632億1952万 | +1.4% | 48.08 | 1.79 |
03/18 | 1,371 | 1,380 | 1,371 | 1,378 | +0.15% | 79,600 | 1633億3806万 | +1.77% | 48.11 | 1.79 |
03/17 | 1,379 | 1,382 | 1,369 | 1,376 | -0.07% | 115,200 | 1631億99万 | +1.93% | 48.04 | 1.79 |
03/16 | 1,380 | 1,382 | 1,368 | 1,377 | -0.22% | 152,900 | 1632億1952万 | +2.46% | 48.08 | 1.79 |
03/13 | 1,385 | 1,386 | 1,372 | 1,380 | +0.07% | 137,500 | 1635億7512万 | +3.06% | 48.18 | 1.8 |
03/12 | 1,380 | 1,391 | 1,372 | 1,379 | 0% | 116,000 | 1634億5659万 | +3.45% | 48.15 | 1.79 |
03/11 | 1,377 | 1,383 | 1,371 | 1,379 | +0.15% | 89,700 | 1634億5659万 | +3.84% | 48.15 | 1.79 |
03/10 | 1,383 | 1,392 | 1,373 | 1,377 | -0.36% | 111,700 | 1632億1952万 | +4.24% | 48.08 | 1.79 |
03/09 | 1,377 | 1,388 | 1,367 | 1,382 | +0.36% | 107,000 | 1638億1219万 | +4.94% | 48.25 | 1.8 |
03/06 | 1,373 | 1,381 | 1,369 | 1,377 | +0.29% | 112,500 | 1632億1952万 | +4.87% | 48.08 | 1.79 |
03/05 | 1,366 | 1,379 | 1,366 | 1,373 | -0.15% | 96,400 | 1627億4539万 | +4.89% | 47.94 | 1.79 |
03/04 | 1,375 | 1,378 | 1,360 | 1,375 | -0.29% | 118,300 | 1629億8246万 | +5.44% | 48.01 | 1.79 |
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 | 1,300 130,000 5/27 130,000 5/16 | 280 28,010 12/25 | 1,559,800 15,598 12/4 | - | - | +30.54% 1/22 | -44.5% 10/28 |
2009年 12月期 | 697 69,700 9/11 | 283 28,300 1/13 | 2,071,900 20,719 1/21 | - | - | +35.74% 6/1 | -11.81% 7/13 |
2010年 12月期 | 685 68,500 1/15 | 489 48,850 10/12 | 816,800 8,168 12/28 | 809億7933万 | 577億4949万 | +7.68% 4/26 | -9.98% 7/1 |
2011年 12月期 | 563 56,300 1/4 | 356 35,550 3/15 | 3,141,100 31,411 10/28 | 665億5673万 | 420億2649万 | +29.37% 10/28 | -30.39% 3/15 |
2012年 12月期 | 758 75,800 12/25 | 468 46,850 1/11 46,800 1/10 | 616,300 6,163 11/16 | 896億924万 | 553億2602万 | +10.54% 11/19 | -5.67% 1/7 |
2013年 12月期 | 1,097 109,700 4/24 | 664 66,400 1/7 | 479,200 12/25 | 1296億8514万 | 784億9675万 | +20.09% 4/23 | -11.69% 6/7 |
2014年 12月期 | 1,177 6/25 | 890 2/4 | 598,900 6/26 | 1394億9533万 | 1054億7852万 | +8.97% 1/30 | -5.95% 7/10 |
2015年 3月期 | 1,409 3/24 | 1,135 1/5 | 1,024,900 3/26 | 1670億1961万 | 1345億1758万 | +7.97% 2/26 | -6.14% 4/1 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- 103%(2.03倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 43%(1.43倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)