株価チャート
株価
11/2
- 前日 (10/31)
- 346
- 始値
- 348
- 高値
- 348
- 安値
- 347
- 終値 +0.29%
- 347
- 出来高 -60%
- 2,000
乖離率
- 株価(5日)
移動平均値 - +0.29%
346 - 株価(25日)
移動平均値 - 0%
347 - 出来高(5日)
移動平均値 - -37.5%
3,200
2016/03/30~2016/11/02
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 | ||||||||||
11/02 | 348 | 348 | 347 | 347 | +0.29% | 2,000 | 18億2450万 | 0% | 12.65 | 0.57 |
10/31 | 347 | 347 | 346 | 346 | 0% | 5,000 | 18億1925万 | -0.29% | 12.61 | 0.57 |
10/28 | 346 | 346 | 346 | 346 | 0% | 5,000 | 18億1925万 | -0.29% | 12.61 | 0.57 |
10/27 | 346 | 346 | 346 | 346 | -0.29% | 2,000 | 18億1925万 | -0.29% | 12.61 | 0.57 |
10/26 | 346 | 347 | 346 | 347 | +0.29% | 2,000 | 18億2450万 | -0.29% | 12.65 | 0.57 |
10/25 | 346 | 346 | 346 | 346 | -0.29% | 2,000 | 18億1925万 | -0.57% | 12.61 | 0.57 |
10/21 | 347 | 347 | 347 | 347 | +0.29% | 1,000 | 18億2450万 | -0.29% | 12.65 | 0.57 |
10/17 | 346 | 346 | 346 | 346 | 0% | 1,000 | 18億1925万 | -0.57% | 12.61 | 0.57 |
10/12 | 347 | 347 | 346 | 346 | 0% | 4,000 | 18億1925万 | -0.57% | 12.61 | 0.57 |
10/11 | 347 | 347 | 346 | 346 | -0.29% | 4,000 | 18億1925万 | -0.57% | 12.61 | 0.57 |
10/07 | 347 | 347 | 347 | 347 | 0% | 2,000 | 18億2450万 | -0.29% | 12.65 | 0.57 |
10/06 | 347 | 347 | 347 | 347 | 0% | 8,000 | 18億2450万 | -0.29% | 12.65 | 0.57 |
10/05 | 347 | 347 | 347 | 347 | 0% | 3,000 | 18億2450万 | -0.29% | 12.65 | 0.57 |
10/04 | 346 | 347 | 346 | 347 | +0.29% | 5,000 | 18億2450万 | -0.29% | 12.65 | 0.57 |
09/29 | 346 | 346 | 346 | 346 | +0.58% | 2,000 | 18億1925万 | -0.57% | 12.61 | 0.57 |
09/28 | 339 | 346 | 339 | 344 | -0.58% | 3,000 | 18億873万 | -1.15% | 12.54 | 0.57 |
09/27 | 346 | 346 | 346 | 346 | -0.29% | 1,000 | 18億1925万 | -0.57% | 12.61 | 0.57 |
09/23 | 347 | 347 | 347 | 347 | -0.29% | 1,000 | 18億2450万 | -0.57% | 12.65 | 0.57 |
09/21 | 349 | 349 | 348 | 348 | -0.29% | 3,000 | 18億2976万 | 0% | 12.68 | 0.58 |
09/20 | 348 | 349 | 348 | 349 | -0.29% | 27,000 | 18億3502万 | +1.45% | 12.72 | 0.58 |
09/15 | 350 | 350 | 350 | 350 | 0% | 1,000 | 18億4028万 | +3.55% | 12.75 | 0.58 |
09/14 | 350 | 350 | 350 | 350 | 0% | 1,000 | 18億4028万 | +5.42% | 12.75 | 0.58 |
09/13 | 350 | 350 | 350 | 350 | 0% | 4,000 | 18億4028万 | +7.36% | 12.75 | 0.58 |
09/12 | 349 | 350 | 349 | 350 | +0.29% | 5,000 | 18億4028万 | +9.72% | 12.75 | 0.58 |
09/09 | 349 | 349 | 349 | 349 | 0% | 1,000 | 18億3502万 | +11.5% | 12.72 | 0.58 |
09/08 | 349 | 349 | 349 | 349 | 0% | 71,000 | 18億3502万 | +13.68% | 12.72 | 0.58 |
09/07 | 349 | 349 | 348 | 349 | +0.29% | 21,000 | 18億3502万 | +15.95% | 12.72 | 0.58 |
09/06 | 349 | 349 | 348 | 348 | -0.29% | 4,000 | 18億2976万 | +17.97% | 12.68 | 0.58 |
09/05 | 349 | 349 | 349 | 349 | +0.29% | 9,000 | 18億3502万 | +20.76% | 12.72 | 0.58 |
09/02 | 348 | 348 | 348 | 348 | 0% | 4,000 | 18億2976万 | +22.97% | 12.68 | 0.58 |
09/01 | 348 | 348 | 348 | 348 | 0% | 11,000 | 18億2976万 | +25.63% | 12.68 | 0.58 |
08/31 | 349 | 349 | 348 | 348 | 0% | 6,000 | 18億2976万 | +28.41% | 12.68 | 0.58 |
08/30 | 348 | 349 | 348 | 348 | 0% | 42,000 | 18億2976万 | +31.32% | 12.68 | 0.58 |
08/29 | 348 | 348 | 348 | 348 | 0% | 19,000 | 18億2976万 | +34.36% | 12.68 | 0.58 |
08/26 | 348 | 348 | 348 | 348 | 0% | 6,000 | 18億2976万 | +37.55% | 12.68 | 0.58 |
08/25 | 348 | 348 | 348 | 348 | 0% | 3,000 | 18億2976万 | +40.89% | 12.68 | 0.58 |
08/24 | 348 | 348 | 348 | 348 | 0% | 12,000 | 18億2976万 | +44.4% | 12.68 | 0.58 |
08/23 | 348 | 348 | 348 | 348 | -0.29% | 37,000 | 18億2976万 | +47.46% | 12.68 | 0.58 |
08/22 | 348 | 349 | 348 | 349 | +0.29% | 58,000 | 18億3502万 | +51.74% | 12.72 | 0.58 |
08/19 | 348 | 348 | 348 | 348 | 0% | 37,000 | 18億2976万 | +55.36% | 12.68 | 0.58 |
08/18 | 349 | 349 | 348 | 348 | 0% | 100,000 | 18億2976万 | +59.63% | 12.68 | 0.58 |
08/17 | 348 | 349 | 348 | 348 | +6.1% | 360,000 | 18億2976万 | +64.15% | 12.68 | 0.58 |
08/16 | 328 | 328 | 328 | 328 | +32.26% | 20,000 | 17億2460万 | +58.45% | 11.95 | 0.54 |
08/15 | 248 | 248 | 248 | 248 | +25.25% | 9,000 | 13億397万 | +22.77% | 9.04 | 0.41 |
08/12 | 200 | 200 | 198 | 198 | -1% | 69,000 | 10億4107万 | -1.49% | 7.22 | 0.33 |
08/09 | 200 | 200 | 200 | 200 | +1.01% | 1,000 | 10億5159万 | -0.99% | 7.29 | 0.33 |
08/08 | 193 | 198 | 193 | 198 | +3.13% | 2,000 | 10億4107万 | -2.46% | 7.22 | 0.33 |
08/05 | 200 | 200 | 192 | 192 | -1.03% | 2,000 | 10億952万 | -6.34% | 7 | 0.32 |
08/04 | 194 | 194 | 194 | 194 | -0.51% | 3,000 | 10億2004万 | -6.73% | 7.07 | 0.32 |
08/01 | 195 | 195 | 195 | 195 | -1.02% | 1,000 | 10億2530万 | -8.02% | 7.11 | 0.32 |
07/28 | 197 | 197 | 197 | 197 | 0% | 1,000 | 10億3581万 | -8.37% | 7.18 | 0.33 |
07/22 | 197 | 197 | 197 | 197 | -1.01% | 1,000 | 10億3581万 | -10.05% | 7.18 | 0.33 |
07/21 | 199 | 199 | 199 | 199 | -1.49% | 2,000 | 10億4633万 | -10.76% | 7.25 | 0.33 |
07/19 | 202 | 202 | 202 | 202 | -3.81% | 1,000 | 10億6210万 | -10.62% | 7.36 | 0.33 |
07/15 | 219 | 219 | 210 | 210 | +6.06% | 2,000 | 11億416万 | -8.3% | 7.65 | 0.35 |
07/14 | 198 | 198 | 198 | 198 | +2.06% | 1,000 | 10億4107万 | -14.29% | 7.22 | 0.33 |
07/05 | 194 | 194 | 194 | 194 | -1.02% | 1,000 | 10億2004万 | -16.74% | 7.07 | 0.32 |
07/01 | 189 | 196 | 189 | 196 | -1.01% | 4,000 | 10億3055万 | -16.95% | 7.14 | 0.32 |
06/28 | 203 | 203 | 198 | 198 | -0.5% | 2,000 | 10億4107万 | -17.15% | 7.22 | 0.33 |
06/24 | 207 | 210 | 199 | 199 | -2.45% | 15,000 | 10億4633万 | -17.43% | 7.25 | 0.33 |
06/22 | 204 | 204 | 204 | 204 | 0% | 1,000 | 10億7262万 | -16.39% | 7.43 | 0.34 |
06/21 | 203 | 204 | 203 | 204 | 0% | 3,000 | 10億7262万 | -17.41% | 7.43 | 0.34 |
06/20 | 209 | 209 | 204 | 204 | +1.49% | 6,000 | 10億7262万 | -18.07% | 7.43 | 0.34 |
06/17 | 202 | 204 | 201 | 201 | +0.5% | 3,000 | 10億5684万 | -20.24% | 7.32 | 0.33 |
06/16 | 200 | 200 | 200 | 200 | -2.44% | 3,000 | 10億5159万 | -21.57% | 7.29 | 0.33 |
06/14 | 202 | 205 | 202 | 205 | +1.49% | 4,000 | 10億7787万 | -20.23% | 7.47 | 0.34 |
06/13 | 219 | 219 | 202 | 202 | -8.18% | 12,000 | 10億6210万 | -22.01% | 7.36 | 0.33 |
06/10 | 222 | 222 | 220 | 220 | -1.79% | 8,000 | 11億5674万 | -16.03% | 8.02 | 0.36 |
06/08 | 229 | 230 | 224 | 224 | +0.45% | 30,000 | 11億7778万 | -14.83% | 8.16 | 0.37 |
06/07 | 225 | 225 | 218 | 223 | -3.04% | 18,000 | 11億7252万 | -15.53% | 8.13 | 0.37 |
06/06 | 230 | 230 | 230 | 230 | -2.13% | 1,000 | 12億932万 | -13.21% | 8.38 | 0.38 |
06/03 | 262 | 262 | 224 | 235 | -12.96% | 20,000 | 12億3561万 | -11.32% | 8.56 | 0.39 |
05/23 | 272 | 272 | 242 | 270 | -5.59% | 22,000 | 14億1964万 | +1.5% | 9.84 | 0.45 |
05/20 | 286 | 286 | 286 | 286 | 0% | 1,000 | 15億377万 | +7.92% | 10.42 | 0.47 |
05/19 | 287 | 287 | 286 | 286 | -1.04% | 2,000 | 15億377万 | +8.33% | 10.42 | 0.47 |
05/18 | 289 | 292 | 285 | 289 | +0.35% | 14,000 | 15億1954万 | +10.31% | 10.53 | 0.48 |
05/17 | 288 | 288 | 285 | 288 | 0% | 4,000 | 15億1428万 | +10.34% | 10.5 | 0.48 |
05/16 | 282 | 293 | 282 | 288 | +2.13% | 14,000 | 15億1428万 | +10.77% | 10.5 | 0.48 |
05/13 | 282 | 285 | 282 | 282 | +11.02% | 21,000 | 14億8274万 | +8.46% | 10.28 | 0.47 |
05/12 | 253 | 254 | 253 | 254 | +0.4% | 2,000 | 13億3551万 | -2.31% | 9.26 | 0.42 |
05/11 | 253 | 253 | 253 | 253 | -1.56% | 1,000 | 13億3026万 | -3.07% | 9.22 | 0.42 |
05/09 | 257 | 257 | 257 | 257 | -3.02% | 1,000 | 13億5129万 | -1.53% | 9.37 | 0.43 |
05/06 | 245 | 265 | 245 | 265 | +1.53% | 2,000 | 13億9335万 | +1.15% | 9.66 | 0.44 |
04/27 | 265 | 265 | 261 | 261 | -2.61% | 2,000 | 13億7232万 | -0.38% | 9.51 | 0.43 |
04/26 | 268 | 268 | 268 | 268 | -0.37% | 3,000 | 14億913万 | +2.29% | 9.77 | 0.44 |
04/25 | 275 | 276 | 269 | 269 | -0.37% | 6,000 | 14億1438万 | +2.28% | 9.8 | 0.45 |
04/22 | 270 | 270 | 270 | 270 | 0% | 1,000 | 14億1964万 | +3.05% | 9.84 | 0.45 |
04/21 | 270 | 270 | 270 | 270 | 0% | 3,000 | 14億1964万 | +3.05% | 9.84 | 0.45 |
04/20 | 261 | 271 | 261 | 270 | +3.85% | 7,000 | 14億1964万 | +3.45% | 9.84 | 0.45 |
04/18 | 260 | 260 | 260 | 260 | 0% | 1,000 | 13億6706万 | 0% | 9.47 | 0.43 |
04/15 | 260 | 260 | 260 | 260 | 0% | 2,000 | 13億6706万 | 0% | 9.47 | 0.43 |
04/13 | 260 | 260 | 260 | 260 | +1.96% | 1,000 | 13億6706万 | +0.39% | 9.47 | 0.43 |
04/12 | 255 | 255 | 255 | 255 | +1.59% | 1,000 | 13億4077万 | -1.54% | 9.29 | 0.42 |
04/11 | 250 | 253 | 250 | 251 | +4.58% | 4,000 | 13億1974万 | -3.09% | 9.15 | 0.42 |
04/08 | 238 | 240 | 238 | 240 | -2.44% | 2,000 | 12億6190万 | -7.34% | 8.75 | 0.4 |
04/05 | 247 | 247 | 246 | 246 | +0.82% | 6,000 | 12億9345万 | -5.02% | 8.96 | 0.41 |
04/04 | 235 | 244 | 235 | 244 | -2.79% | 2,000 | 12億8293万 | -5.79% | 8.89 | 0.4 |
04/01 | 253 | 254 | 251 | 251 | -0.79% | 6,000 | 13億1974万 | -3.09% | 9.15 | 0.42 |
03/31 | 248 | 253 | 248 | 253 | +1.61% | 10,000 | 13億3026万 | -2.32% | - | 0.4 |
03/30 | 267 | 267 | 249 | 249 | -6.74% | 7,000 | 13億922万 | -3.11% | - | 0.39 |
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 3月期 | 415 6/19 6/18 他2件 | 290 3/21 | 21,000 11/6 | - | - | +8.15% 11/29 | -12.59% 1/22 |
2009年 3月期 | 339 4/9 | 168 3/19 3/16 | 12,000 10/21 | - | - | +18.98% 12/18 | -25.25% 10/10 |
2010年 3月期 | 265 7/31 | 172 4/2 | 19,000 6/19 | - | - | +20.56% 7/31 | -10.27% 11/16 |
2011年 3月期 | 290 5/6 | 191 3/15 | 17,000 3/14 | 15億2480万 | 10億426万 | +7.91% 1/14 | -13.99% 3/15 |
2012年 3月期 | 240 2/29 2/15 | 198 8/9 | 48,000 3/23 | 12億6190万 | 10億4107万 | +9.15% 2/15 | -9.07% 4/3 |
2013年 3月期 | 210 5/1 4/26 他4件 | 168 2/15 2/14 | 75,000 2/14 | 11億416万 | 8億8333万 | +3.8% 3/26 | -12.86% 2/14 |
2014年 3月期 | 210 3/31 | 156 2/27 | 63,000 6/25 | 11億416万 | 8億2024万 | +71.64% 4/1 | -29.74% 4/30 |
2015年 3月期 | 533 7/23 | 182 4/30 | 298,000 4/2 | 28億248万 | 9億5694万 | +41.09% 7/22 | -27.61% 5/12 |
2016年 3月期 | 389 12/16 | 191 2/12 | 709,000 12/16 | 20億4534万 | 10億426万 | +38.02% 12/15 | -15.07% 2/12 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -32%(0.68倍)
- 2003/12/29 vs 2002/12/30
- 2%(1.02倍)
- 2004/12/29 vs 2003/12/29
- 40%(1.4倍)
- 2005/12/30 vs 2004/12/29
- 102%(2.02倍)
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/26 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/26
- -11%(0.89倍)
- 2010/12/29 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/28 vs 2010/12/29
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/28
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- -15%(0.85倍)
- 2014/12/30 vs 2013/12/30
- 79%(1.79倍)
- 2015/12/29 vs 2014/12/30
- -15%(0.85倍)