株価チャート
株価
8/26
- 前日 (8/25)
- 626
- 始値
- 620
- 高値
- 626
- 安値
- 620
- 終値 -0.64%
- 622
- 出来高 +13.46%
- 17,700
乖離率
- 株価（5日）
移動平均値 - +0.32%
620 - 株価（25日）
移動平均値 - -3.27%
643 - 出来高（5日）
移動平均値 - +17.84%
15,020
2016/04/01～2016/08/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | ||||||||||
| 08/26 | 620 | 626 | 620 | 622 | -0.64% | 17,700 | 57億4354万 | -3.27% | 6.21 | 0.7 |
| 08/25 | 616 | 627 | 616 | 626 | +1.46% | 15,600 | 57億8048万 | -2.95% | 6.25 | 0.7 |
| 08/24 | 615 | 618 | 614 | 617 | +0.16% | 17,600 | 56億9737万 | -4.49% | 6.16 | 0.69 |
| 08/23 | 616 | 618 | 613 | 616 | -0.65% | 13,800 | 56億8814万 | -4.79% | 6.15 | 0.69 |
| 08/22 | 616 | 625 | 616 | 620 | -0.96% | 10,400 | 57億2508万 | -4.47% | 6.19 | 0.69 |
| 08/19 | 625 | 626 | 620 | 626 | -0.48% | 16,400 | 57億8048万 | -3.69% | 6.25 | 0.7 |
| 08/18 | 628 | 631 | 627 | 629 | -0.63% | 7,000 | 58億818万 | -3.38% | 6.28 | 0.7 |
| 08/17 | 625 | 635 | 625 | 633 | -2.31% | 16,100 | 58億4512万 | -2.91% | 6.32 | 0.71 |
| 08/16 | 650 | 655 | 645 | 648 | -1.07% | 11,500 | 59億8363万 | -0.61% | 6.47 | 0.73 |
| 08/15 | 652 | 658 | 652 | 655 | -0.15% | 5,900 | 60億4827万 | +0.61% | 6.54 | 0.73 |
| 08/12 | 653 | 656 | 652 | 656 | +0.61% | 9,100 | 60億5750万 | +0.92% | 6.55 | 0.73 |
| 08/10 | 649 | 654 | 649 | 652 | -0.31% | 8,100 | 60億2056万 | +0.31% | 6.51 | 0.73 |
| 08/09 | 650 | 655 | 649 | 654 | +0.77% | 11,400 | 60億3903万 | +0.62% | 6.53 | 0.73 |
| 08/08 | 642 | 652 | 642 | 649 | +1.25% | 8,200 | 59億9286万 | 0% | 6.48 | 0.73 |
| 08/05 | 642 | 649 | 641 | 641 | -0.16% | 4,400 | 59億1899万 | -1.23% | 6.4 | 0.72 |
| 08/04 | 644 | 650 | 639 | 642 | -0.47% | 9,100 | 59億2822万 | -1.08% | 6.41 | 0.72 |
| 08/03 | 650 | 651 | 645 | 645 | -1.38% | 8,500 | 59億5593万 | -0.77% | 6.44 | 0.72 |
| 08/02 | 655 | 657 | 651 | 654 | -0.46% | 6,800 | 60億3903万 | +0.62% | 6.53 | 0.73 |
| 08/01 | 660 | 660 | 652 | 657 | -0.3% | 8,400 | 60億6673万 | +1.23% | 6.56 | 0.74 |
| 07/29 | 661 | 662 | 656 | 659 | -0.3% | 8,100 | 60億8520万 | +1.54% | 6.58 | 0.74 |
| 07/28 | 660 | 662 | 656 | 661 | +0.76% | 8,700 | 61億367万 | +1.85% | 6.6 | 0.74 |
| 07/27 | 653 | 659 | 653 | 656 | +0.46% | 6,300 | 60億5750万 | +1.08% | 6.55 | 0.73 |
| 07/26 | 655 | 659 | 653 | 653 | -0.31% | 5,200 | 60億2980万 | +0.62% | 6.52 | 0.73 |
| 07/25 | 660 | 660 | 654 | 655 | -0.15% | 6,800 | 60億4827万 | +0.77% | 6.54 | 0.73 |
| 07/22 | 655 | 656 | 653 | 656 | -0.15% | 4,800 | 60億5750万 | +0.92% | 6.55 | 0.73 |
| 07/21 | 660 | 660 | 655 | 657 | +0.31% | 4,300 | 60億6673万 | +1.08% | 6.56 | 0.74 |
| 07/20 | 655 | 659 | 654 | 655 | -0.15% | 3,900 | 60億4827万 | +0.77% | 6.54 | 0.73 |
| 07/19 | 655 | 659 | 654 | 656 | +0.31% | 6,000 | 60億5750万 | +0.77% | 6.55 | 0.73 |
| 07/15 | 659 | 660 | 650 | 654 | +0.93% | 12,700 | 60億3903万 | +0.31% | 6.53 | 0.73 |
| 07/14 | 646 | 656 | 646 | 648 | +0.31% | 8,300 | 59億8363万 | -0.77% | 6.47 | 0.73 |
| 07/13 | 647 | 655 | 645 | 646 | 0% | 10,500 | 59億6516万 | -1.22% | 6.45 | 0.72 |
| 07/12 | 637 | 647 | 637 | 646 | +0.94% | 9,300 | 59億6516万 | -1.52% | 6.45 | 0.72 |
| 07/11 | 631 | 642 | 631 | 640 | +1.11% | 8,300 | 59億976万 | -2.74% | 6.39 | 0.72 |
| 07/08 | 633 | 637 | 633 | 633 | -0.63% | 8,000 | 58億4512万 | -3.95% | 6.32 | 0.71 |
| 07/07 | 640 | 641 | 634 | 637 | -0.93% | 9,300 | 58億8205万 | -3.78% | 6.36 | 0.71 |
| 07/06 | 647 | 647 | 641 | 643 | -0.62% | 7,200 | 59億3746万 | -3.16% | 6.42 | 0.72 |
| 07/05 | 644 | 647 | 642 | 647 | +0.47% | 3,900 | 59億7439万 | -2.71% | 6.46 | 0.72 |
| 07/04 | 654 | 654 | 643 | 644 | -0.31% | 8,700 | 59億4669万 | -3.45% | 6.43 | 0.72 |
| 07/01 | 646 | 648 | 645 | 646 | 0% | 4,100 | 59億6516万 | -3.44% | 6.45 | 0.72 |
| 06/30 | 654 | 654 | 644 | 646 | -0.62% | 7,300 | 59億6516万 | -3.58% | 6.45 | 0.72 |
| 06/29 | 647 | 652 | 640 | 650 | +0.93% | 7,700 | 60億210万 | -3.27% | 6.49 | 0.73 |
| 06/28 | 626 | 650 | 626 | 644 | +1.26% | 8,200 | 59億4669万 | -4.31% | 6.43 | 0.72 |
| 06/27 | 646 | 649 | 625 | 636 | -1.7% | 33,800 | 58億7282万 | -5.78% | 6.35 | 0.71 |
| 06/24 | 661 | 666 | 630 | 647 | -2.41% | 14,300 | 59億7439万 | -4.43% | 6.46 | 0.72 |
| 06/23 | 661 | 665 | 659 | 663 | +0.3% | 5,000 | 61億2214万 | -2.21% | 6.62 | 0.74 |
| 06/22 | 674 | 674 | 661 | 661 | -1.64% | 5,100 | 61億367万 | -2.51% | 6.6 | 0.74 |
| 06/21 | 666 | 675 | 660 | 672 | +0.3% | 4,800 | 62億524万 | -1.03% | 6.71 | 0.75 |
| 06/20 | 653 | 673 | 653 | 670 | +2.13% | 5,600 | 61億8678万 | -1.47% | 6.69 | 0.75 |
| 06/17 | 661 | 663 | 654 | 656 | +0.92% | 9,400 | 60億5750万 | -3.53% | 6.55 | 0.73 |
| 06/16 | 671 | 675 | 650 | 650 | -3.13% | 15,800 | 60億210万 | -4.55% | 6.49 | 0.73 |
| 06/15 | 672 | 675 | 671 | 671 | -0.15% | 6,400 | 61億9601万 | -1.61% | 6.7 | 0.75 |
| 06/14 | 675 | 680 | 671 | 672 | -0.59% | 11,000 | 62億524万 | -1.47% | 6.71 | 0.75 |
| 06/13 | 680 | 682 | 675 | 676 | -0.73% | 11,100 | 62億4218万 | -1.02% | 6.75 | 0.76 |
| 06/10 | 686 | 686 | 680 | 681 | -0.44% | 13,500 | 62億8835万 | -0.29% | 6.8 | 0.76 |
| 06/09 | 683 | 686 | 683 | 684 | -0.29% | 5,300 | 63億1605万 | +0.15% | 6.83 | 0.77 |
| 06/08 | 682 | 688 | 682 | 686 | 0% | 5,400 | 63億3452万 | +0.44% | 6.85 | 0.77 |
| 06/07 | 683 | 686 | 683 | 686 | +0.15% | 7,300 | 63億3452万 | +0.44% | 6.85 | 0.77 |
| 06/06 | 685 | 689 | 682 | 685 | -0.72% | 11,900 | 63億2529万 | +0.29% | 6.84 | 0.77 |
| 06/03 | 683 | 690 | 683 | 690 | +0.44% | 8,300 | 63億7146万 | +1.02% | 6.89 | 0.77 |
| 06/02 | 686 | 689 | 684 | 687 | +0.15% | 6,000 | 63億4375万 | +0.59% | 6.86 | 0.77 |
| 06/01 | 685 | 689 | 685 | 686 | -0.15% | 11,800 | 63億3452万 | +0.29% | 6.85 | 0.77 |
| 05/31 | 689 | 689 | 685 | 687 | 0% | 6,400 | 63億4375万 | +0.44% | 6.86 | 0.77 |
| 05/30 | 688 | 688 | 685 | 687 | 0% | 4,800 | 63億4375万 | +0.44% | 6.86 | 0.77 |
| 05/27 | 686 | 688 | 685 | 687 | +0.44% | 14,200 | 63億4375万 | +0.44% | 6.86 | 0.77 |
| 05/26 | 686 | 686 | 683 | 684 | +0.29% | 7,700 | 63億1605万 | +0.15% | 6.83 | 0.77 |
| 05/25 | 681 | 686 | 681 | 682 | +0.15% | 5,200 | 62億9758万 | -0.29% | 6.81 | 0.76 |
| 05/24 | 680 | 686 | 679 | 681 | -0.15% | 4,900 | 62億8835万 | -0.44% | 6.8 | 0.76 |
| 05/23 | 685 | 685 | 678 | 682 | -0.15% | 9,100 | 62億9758万 | -0.44% | 6.81 | 0.76 |
| 05/20 | 675 | 685 | 675 | 683 | +1.04% | 13,600 | 63億682万 | -0.15% | 6.82 | 0.76 |
| 05/19 | 681 | 681 | 676 | 676 | -0.29% | 6,700 | 62億4218万 | -1.17% | 6.75 | 0.76 |
| 05/18 | 678 | 681 | 676 | 678 | -0.44% | 5,800 | 62億6065万 | -0.88% | 6.77 | 0.76 |
| 05/17 | 678 | 681 | 676 | 681 | +0.59% | 6,100 | 62億8835万 | -0.44% | 6.8 | 0.76 |
| 05/16 | 677 | 681 | 677 | 677 | 0% | 5,000 | 62億5141万 | -0.88% | 6.76 | 0.76 |
| 05/13 | 680 | 683 | 677 | 677 | -0.59% | 8,100 | 62億5141万 | -0.88% | 6.76 | 0.76 |
| 05/12 | 679 | 681 | 677 | 681 | -0.15% | 4,300 | 62億8835万 | -0.44% | 6.8 | 0.76 |
| 05/11 | 686 | 687 | 680 | 682 | -0.44% | 7,900 | 62億9758万 | -0.44% | 6.81 | 0.76 |
| 05/10 | 678 | 689 | 677 | 685 | +1.18% | 8,500 | 63億2529万 | -0.15% | 6.84 | 0.77 |
| 05/09 | 676 | 687 | 676 | 677 | -0.44% | 5,500 | 62億5141万 | -1.46% | 6.76 | 0.76 |
| 05/06 | 677 | 680 | 675 | 680 | 0% | 12,800 | 62億7912万 | -1.16% | 6.79 | 0.76 |
| 05/02 | 683 | 685 | 680 | 680 | -0.73% | 14,500 | 62億7912万 | -1.31% | 6.79 | 0.76 |
| 04/28 | 687 | 691 | 685 | 685 | -0.29% | 8,900 | 63億2529万 | -0.72% | 6.84 | 0.77 |
| 04/27 | 698 | 698 | 687 | 687 | -0.87% | 9,300 | 63億4375万 | -0.58% | 6.86 | 0.77 |
| 04/26 | 699 | 699 | 690 | 693 | -0.72% | 8,000 | 63億9916万 | +0.14% | 6.92 | 0.78 |
| 04/25 | 695 | 698 | 693 | 698 | +0.87% | 8,900 | 64億4533万 | +0.72% | 6.97 | 0.78 |
| 04/22 | 691 | 692 | 687 | 692 | +0.73% | 4,600 | 63億8992万 | -0.14% | 6.91 | 0.77 |
| 04/21 | 692 | 695 | 685 | 687 | 0% | 14,900 | 63億4375万 | -0.87% | 6.86 | 0.77 |
| 04/20 | 689 | 691 | 686 | 687 | -0.29% | 6,500 | 63億4375万 | -1.01% | 6.86 | 0.77 |
| 04/19 | 685 | 690 | 683 | 689 | +0.88% | 4,900 | 63億6222万 | -0.86% | 6.88 | 0.77 |
| 04/18 | 686 | 688 | 683 | 683 | -1.3% | 5,800 | 63億682万 | -1.73% | 6.82 | 0.76 |
| 04/15 | 688 | 696 | 687 | 692 | -1% | 5,600 | 63億8992万 | -0.57% | 6.91 | 0.77 |
| 04/14 | 686 | 699 | 684 | 699 | +2.49% | 11,600 | 64億5456万 | +0.29% | 6.98 | 0.78 |
| 04/13 | 675 | 683 | 675 | 682 | +1.34% | 9,400 | 62億9758万 | -2.01% | 6.81 | 0.76 |
| 04/12 | 672 | 681 | 671 | 673 | +0.3% | 8,300 | 62億1448万 | -3.44% | 6.72 | 0.75 |
| 04/11 | 673 | 675 | 668 | 671 | -0.3% | 10,900 | 61億9601万 | -3.87% | 6.7 | 0.75 |
| 04/08 | 668 | 678 | 667 | 673 | -0.59% | 10,000 | 62億1448万 | -3.72% | 6.72 | 0.75 |
| 04/07 | 676 | 685 | 676 | 677 | +0.3% | 5,500 | 62億5141万 | -3.29% | 6.76 | 0.76 |
| 04/06 | 676 | 681 | 675 | 675 | -0.15% | 8,900 | 62億3295万 | -3.71% | 6.74 | 0.76 |
| 04/05 | 695 | 699 | 676 | 676 | -3.43% | 16,100 | 62億4218万 | -3.43% | 6.75 | 0.76 |
| 04/04 | 693 | 708 | 692 | 700 | +1.16% | 15,300 | 64億6380万 | -0.14% | 6.99 | 0.78 |
| 04/01 | 705 | 707 | 691 | 692 | -2.54% | 34,200 | 63億8992万 | -1.14% | 6.91 | 0.77 |
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 | |
| 2009年 2月期 | 710 6/10 5/30 | 500 10/10 | 9,200 12/18 | - | - | +11.46% 3/27 | -16.89% 10/27 |
| 2010年 2月期 | 678 11/13 | 526 3/5 | 16,400 11/17 | - | - | +7.83% 4/6 | -11.9% 11/26 |
| 2011年 2月期 | 600 3/2 3/1 | 427 10/22 | 13,400 2/16 | 38億6040万 | 27億4731万 | +9.22% 11/29 | -29.91% 3/15 |
| 2012年 2月期 | 974 1/11 | 361 3/15 | 109,300 1/11 | 62億6671万 | 23億2267万 | +29.87% 7/20 | -8.98% 2/20 |
| 2013年 2月期 | 849 3/8 3/7 | 508 9/12 | 87,100 4/27 | 54億6246万 | 32億6847万 | +11.38% 12/6 | -17.49% 5/18 |
| 2014年 2月期 | 757 1/6 | 590 6/20 6/7 | 72,200 2/18 | 58億5463万 | 37億9606万 | +7.85% 1/6 | -10.06% 6/7 |
| 2015年 2月期 | 920 2/17 | 620 3/24 3/20 他3件 | 103,900 2/18 | 71億1528万 | 47億9508万 | +9.13% 12/29 | -5.79% 2/27 |
| 2016年 2月期 | 890 4/3 | 676 2/25 | 92,500 4/28 | 68億8326万 | 62億4218万 | +5.6% 10/9 | -10.71% 3/1 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 38%（1.38倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）