株価チャート
株価
3/20
- 前日 (3/19)
- 1,458
- 始値
- 1,459
- 高値
- 1,460
- 安値
- 1,458
- 終値 +0.07%
- 1,459
- 出来高 +47.21%
- 79,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,459 - 株価（25日）
移動平均値 - 0%
1,459 - 出来高（5日）
移動平均値 - -12.37%
90,380
2014/10/22～2015/03/20
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 | ||||||||||
| 03/20 | 1,459 | 1,460 | 1,458 | 1,459 | +0.07% | 79,200 | 2106億3495万 | 0% | 27.35 | 4.08 |
| 03/19 | 1,459 | 1,460 | 1,458 | 1,458 | 0% | 53,800 | 2104億9058万 | -0.07% | 27.34 | 4.07 |
| 03/18 | 1,459 | 1,460 | 1,458 | 1,458 | -0.07% | 84,800 | 2104億9058万 | -0.07% | 27.34 | 4.07 |
| 03/17 | 1,459 | 1,460 | 1,458 | 1,459 | 0% | 122,300 | 2106億3495万 | 0% | 27.35 | 4.08 |
| 03/16 | 1,460 | 1,461 | 1,458 | 1,459 | -0.07% | 111,800 | 2106億3495万 | 0% | 27.35 | 4.08 |
| 03/13 | 1,459 | 1,462 | 1,458 | 1,460 | -0.07% | 88,500 | 2107億7932万 | +0.07% | 27.37 | 4.08 |
| 03/12 | 1,460 | 1,461 | 1,459 | 1,461 | +0.07% | 46,200 | 2109億2369万 | +0.14% | 27.39 | 4.08 |
| 03/11 | 1,460 | 1,461 | 1,460 | 1,460 | 0% | 47,500 | 2107億7932万 | +0.07% | 27.37 | 4.08 |
| 03/10 | 1,460 | 1,461 | 1,460 | 1,460 | 0% | 64,800 | 2107億7932万 | +0.07% | 27.37 | 4.08 |
| 03/09 | 1,459 | 1,461 | 1,459 | 1,460 | -0.07% | 86,500 | 2107億7932万 | +0.07% | 27.37 | 4.08 |
| 03/06 | 1,459 | 1,461 | 1,459 | 1,461 | +0.14% | 39,000 | 2109億2369万 | +0.14% | 27.39 | 4.08 |
| 03/05 | 1,459 | 1,460 | 1,459 | 1,459 | -0.14% | 16,500 | 2106億3495万 | 0% | 27.35 | 4.08 |
| 03/04 | 1,459 | 1,461 | 1,459 | 1,461 | +0.14% | 79,500 | 2109億2369万 | +0.14% | 27.39 | 4.08 |
| 03/03 | 1,459 | 1,460 | 1,459 | 1,459 | 0% | 24,900 | 2106億3495万 | 0% | 27.35 | 4.08 |
| 03/02 | 1,457 | 1,460 | 1,457 | 1,459 | +0.07% | 52,700 | 2106億3495万 | 0% | 27.35 | 4.08 |
| 02/27 | 1,457 | 1,459 | 1,457 | 1,458 | +0.07% | 33,300 | 2104億9058万 | -0.07% | 27.34 | 4.07 |
| 02/26 | 1,457 | 1,460 | 1,457 | 1,457 | 0% | 102,700 | 2103億4621万 | -0.14% | 27.32 | 4.07 |
| 02/25 | 1,457 | 1,458 | 1,457 | 1,457 | -0.07% | 75,200 | 2103億4621万 | -0.07% | 27.32 | 4.07 |
| 02/24 | 1,457 | 1,458 | 1,457 | 1,458 | 0% | 69,700 | 2104億9058万 | 0% | 27.34 | 4.07 |
| 02/23 | 1,457 | 1,458 | 1,457 | 1,458 | +0.07% | 121,900 | 2104億9058万 | 0% | 27.34 | 4.07 |
| 02/20 | 1,459 | 1,459 | 1,455 | 1,457 | -0.14% | 24,500 | 2103億4621万 | -0.07% | 27.32 | 4.07 |
| 02/19 | 1,459 | 1,461 | 1,459 | 1,459 | 0% | 30,000 | 2106億3495万 | +0.07% | 27.35 | 4.08 |
| 02/18 | 1,460 | 1,461 | 1,459 | 1,459 | -0.14% | 26,300 | 2106億3495万 | +0.07% | 27.35 | 4.08 |
| 02/17 | 1,458 | 1,461 | 1,458 | 1,461 | +0.07% | 45,300 | 2109億2369万 | +0.21% | 27.39 | 4.08 |
| 02/16 | 1,459 | 1,460 | 1,459 | 1,460 | +0.07% | 29,300 | 2107億7932万 | +0.14% | 27.37 | 4.08 |
| 02/13 | 1,460 | 1,462 | 1,459 | 1,459 | -0.14% | 33,500 | 2106億3495万 | +0.14% | 27.35 | 4.08 |
| 02/12 | 1,460 | 1,461 | 1,459 | 1,461 | +0.07% | 58,200 | 2109億2369万 | +0.27% | 27.39 | 4.08 |
| 02/10 | 1,459 | 1,461 | 1,459 | 1,460 | -0.07% | 27,400 | 2107億7932万 | +0.21% | 27.37 | 4.08 |
| 02/09 | 1,459 | 1,461 | 1,458 | 1,461 | +0.14% | 67,200 | 2109億2369万 | +0.27% | 27.39 | 4.08 |
| 02/06 | 1,459 | 1,461 | 1,459 | 1,459 | -0.07% | 31,000 | 2106億3495万 | +0.21% | 27.35 | 4.08 |
| 02/05 | 1,458 | 1,461 | 1,458 | 1,460 | +0.07% | 87,000 | 2107億7932万 | +0.27% | 27.37 | 4.08 |
| 02/04 | 1,458 | 1,459 | 1,457 | 1,459 | +0.14% | 36,400 | 2106億3495万 | +0.27% | 27.35 | 4.08 |
| 02/03 | 1,457 | 1,460 | 1,457 | 1,457 | 0% | 44,000 | 2103億4621万 | +0.14% | 27.32 | 4.07 |
| 02/02 | 1,458 | 1,459 | 1,457 | 1,457 | -0.07% | 45,200 | 2103億4621万 | +0.21% | 27.32 | 4.07 |
| 01/30 | 1,458 | 1,460 | 1,457 | 1,458 | +0.14% | 55,900 | 2104億9058万 | +0.34% | 27.34 | 4.07 |
| 01/29 | 1,456 | 1,459 | 1,456 | 1,456 | -0.34% | 52,700 | 2102億184万 | +0.21% | 27.3 | 4.07 |
| 01/28 | 1,456 | 1,461 | 1,456 | 1,461 | +0.21% | 99,000 | 2109億2369万 | +0.55% | 27.39 | 4.08 |
| 01/27 | 1,456 | 1,459 | 1,456 | 1,458 | -0.07% | 21,800 | 2104億9058万 | +0.34% | 27.34 | 4.07 |
| 01/26 | 1,456 | 1,459 | 1,456 | 1,459 | +0.21% | 62,200 | 2106億3495万 | +0.41% | 27.35 | 4.08 |
| 01/23 | 1,456 | 1,458 | 1,456 | 1,456 | 0% | 26,900 | 2102億184万 | +0.21% | 27.3 | 4.07 |
| 01/22 | 1,456 | 1,458 | 1,455 | 1,456 | 0% | 58,800 | 2102億184万 | +0.21% | 27.3 | 4.07 |
| 01/21 | 1,456 | 1,456 | 1,455 | 1,456 | +0.07% | 47,400 | 2100億3513万 | +0.21% | 27.3 | 4.07 |
| 01/20 | 1,455 | 1,457 | 1,455 | 1,455 | 0% | 39,000 | 2098億9087万 | +0.07% | 27.28 | 4.06 |
| 01/19 | 1,455 | 1,456 | 1,455 | 1,455 | 0% | 42,600 | 2098億9087万 | +0.07% | 27.28 | 4.06 |
| 01/16 | 1,456 | 1,457 | 1,455 | 1,455 | -0.07% | 39,600 | 2098億9087万 | +0.07% | 27.28 | 4.06 |
| 01/15 | 1,455 | 1,458 | 1,455 | 1,456 | -0.07% | 30,100 | 2100億3513万 | +0.14% | 27.3 | 4.07 |
| 01/14 | 1,455 | 1,457 | 1,455 | 1,457 | +0.14% | 42,200 | 2101億7938万 | +0.14% | 27.32 | 4.07 |
| 01/13 | 1,455 | 1,457 | 1,454 | 1,455 | 0% | 60,400 | 2098億9087万 | 0% | 27.28 | 4.06 |
| 01/09 | 1,455 | 1,457 | 1,454 | 1,455 | -0.07% | 33,300 | 2098億9087万 | 0% | 27.28 | 4.06 |
| 01/08 | 1,453 | 1,458 | 1,453 | 1,456 | +0.07% | 47,100 | 2100億3513万 | +0.07% | 27.3 | 4.07 |
| 01/07 | 1,453 | 1,456 | 1,452 | 1,455 | +0.14% | 45,500 | 2098億9087万 | 0% | 27.28 | 4.06 |
| 01/06 | 1,452 | 1,456 | 1,452 | 1,453 | +0.07% | 66,500 | 2096億236万 | -0.21% | 27.24 | 4.06 |
| 01/05 | 1,450 | 1,455 | 1,449 | 1,452 | +0.21% | 68,600 | 2094億5811万 | -0.27% | 27.22 | 4.06 |
| 2014 | ||||||||||
| 12/30 | 1,447 | 1,449 | 1,447 | 1,449 | +0.14% | 58,700 | 2091億9126万 | -0.48% | 27.17 | 4.05 |
| 12/29 | 1,446 | 1,448 | 1,446 | 1,447 | +0.07% | 66,300 | 2089億252万 | -0.69% | 27.13 | 4.04 |
| 12/26 | 1,445 | 1,449 | 1,444 | 1,446 | +0.07% | 55,100 | 2087億5815万 | -0.82% | 27.11 | 4.04 |
| 12/25 | 1,440 | 1,448 | 1,440 | 1,445 | +0.35% | 73,100 | 2086億1378万 | -0.89% | 27.09 | 4.04 |
| 12/24 | 1,439 | 1,443 | 1,439 | 1,440 | +0.07% | 137,700 | 2078億9193万 | -1.3% | 27 | 4.02 |
| 12/22 | 1,435 | 1,442 | 1,431 | 1,439 | -0.48% | 197,900 | 2075億3632万 | -1.44% | 26.98 | 4.02 |
| 12/19 | 1,450 | 1,451 | 1,446 | 1,446 | -0.34% | 115,800 | 2085億4587万 | -1.03% | 27.11 | 4.04 |
| 12/18 | 1,452 | 1,456 | 1,451 | 1,451 | -0.89% | 63,800 | 2092億6699万 | -0.68% | 27.2 | 4.05 |
| 12/17 | 1,462 | 1,464 | 1,462 | 1,464 | +0.07% | 450,400 | 2111億4188万 | +0.21% | 27.45 | 4.09 |
| 12/16 | 1,461 | 1,463 | 1,461 | 1,463 | +0.14% | 391,500 | 2109億9766万 | +0.14% | 27.43 | 4.08 |
| 12/15 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 181,000 | 2107億921万 | 0% | 27.39 | 4.08 |
| 12/12 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 172,200 | 2107億921万 | 0% | 27.39 | 4.08 |
| 12/11 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 127,200 | 2107億921万 | 0% | 27.39 | 4.08 |
| 12/10 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 162,200 | 2107億921万 | 0% | 27.39 | 4.08 |
| 12/09 | 1,461 | 1,462 | 1,461 | 1,461 | -0.07% | 165,100 | 2107億921万 | 0% | 27.39 | 4.08 |
| 12/08 | 1,461 | 1,462 | 1,461 | 1,462 | +0.07% | 164,100 | 2108億5344万 | +0.07% | 27.41 | 4.08 |
| 12/05 | 1,461 | 1,462 | 1,461 | 1,461 | -0.07% | 140,400 | 2107億921万 | 0% | 27.39 | 4.08 |
| 12/04 | 1,461 | 1,462 | 1,461 | 1,462 | 0% | 143,400 | 2108億5344万 | +0.07% | 27.41 | 4.08 |
| 12/03 | 1,461 | 1,462 | 1,461 | 1,462 | 0% | 129,100 | 2108億5344万 | +0.07% | 27.41 | 4.08 |
| 12/02 | 1,461 | 1,462 | 1,461 | 1,462 | +0.07% | 144,100 | 2108億5344万 | +0.07% | 27.41 | 4.08 |
| 12/01 | 1,461 | 1,462 | 1,460 | 1,461 | -0.07% | 319,000 | 2107億921万 | 0% | 27.39 | 4.08 |
| 11/28 | 1,461 | 1,462 | 1,461 | 1,462 | 0% | 119,100 | 2108億5344万 | +0.07% | 27.41 | 4.08 |
| 11/27 | 1,461 | 1,462 | 1,461 | 1,462 | 0% | 100,300 | 2108億5344万 | +0.14% | 27.41 | 4.08 |
| 11/26 | 1,461 | 1,462 | 1,461 | 1,462 | +0.07% | 151,700 | 2108億5344万 | +0.14% | 27.41 | 4.08 |
| 11/25 | 1,461 | 1,462 | 1,461 | 1,461 | -0.07% | 215,300 | 2107億921万 | +0.07% | 27.39 | 4.08 |
| 11/21 | 1,461 | 1,462 | 1,461 | 1,462 | 0% | 85,100 | 2108億5344万 | +0.14% | 27.41 | 4.08 |
| 11/20 | 1,461 | 1,462 | 1,460 | 1,462 | 0% | 742,500 | 2108億5212万 | +0.14% | 27.41 | 4.08 |
| 11/19 | 1,461 | 1,462 | 1,461 | 1,462 | +0.07% | 157,500 | 2108億5212万 | +0.14% | 27.41 | 4.08 |
| 11/18 | 1,460 | 1,462 | 1,460 | 1,461 | +0.07% | 252,900 | 2107億790万 | +0.07% | 27.39 | 4.08 |
| 11/17 | 1,460 | 1,462 | 1,460 | 1,460 | 0% | 351,400 | 2105億6368万 | 0% | 27.37 | 4.07 |
| 11/14 | 1,460 | 1,462 | 1,460 | 1,460 | 0% | 397,500 | 2105億6368万 | 0% | 27.37 | 4.07 |
| 11/13 | 1,460 | 1,462 | 1,460 | 1,460 | 0% | 799,000 | 2105億6368万 | 0% | 27.37 | 4.07 |
| 11/12 | 1,460 | 1,461 | 1,460 | 1,460 | -0.07% | 767,600 | 2105億6368万 | 0% | 27.37 | 4.07 |
| 11/11 | 1,461 | 1,461 | 1,460 | 1,461 | 0% | 449,400 | 2107億790万 | +0.07% | 27.39 | 4.08 |
| 11/10 | 1,460 | 1,461 | 1,460 | 1,461 | 0% | 162,700 | 2107億790万 | +0.07% | 27.39 | 4.08 |
| 11/07 | 1,460 | 1,461 | 1,460 | 1,461 | +0.07% | 349,500 | 2107億790万 | +0.07% | 27.39 | 4.08 |
| 11/06 | 1,460 | 1,461 | 1,459 | 1,460 | -0.07% | 815,300 | 2105億6368万 | 0% | 27.37 | 4.07 |
| 11/05 | 1,460 | 1,461 | 1,460 | 1,461 | +0.07% | 226,100 | 2107億790万 | 0% | 27.39 | 4.08 |
| 11/04 | 1,460 | 1,461 | 1,459 | 1,460 | 0% | 1,046,200 | 2105億6368万 | -0.07% | 27.37 | 4.07 |
| 10/31 | 1,459 | 1,460 | 1,459 | 1,460 | +0.07% | 361,700 | 2105億6368万 | -0.07% | 27.37 | 4.07 |
| 10/30 | 1,459 | 1,460 | 1,459 | 1,459 | 0% | 147,900 | 2104億1946万 | -0.14% | 27.35 | 4.07 |
| 10/29 | 1,459 | 1,460 | 1,459 | 1,459 | -0.07% | 122,900 | 2104億1946万 | -0.14% | 27.35 | 4.07 |
| 10/28 | 1,459 | 1,460 | 1,459 | 1,460 | +0.07% | 178,500 | 2105億6368万 | +0.14% | 27.37 | 4.07 |
| 10/27 | 1,459 | 1,460 | 1,459 | 1,459 | 0% | 227,700 | 2104億1946万 | +0.27% | 27.35 | 4.07 |
| 10/24 | 1,458 | 1,460 | 1,458 | 1,459 | 0% | 263,200 | 2104億1946万 | +0.41% | 27.35 | 4.07 |
| 10/23 | 1,459 | 1,460 | 1,458 | 1,459 | -0.07% | 232,900 | 2104億1946万 | +0.55% | 27.35 | 4.07 |
| 10/22 | 1,459 | 1,460 | 1,459 | 1,460 | +0.07% | 261,300 | 2105億6368万 | +0.9% | 27.37 | 4.07 |
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 3月期 | 578 57,800 6/28 | 515 51,500 3/31 51,500 3/28 他3件 | 359,200 3,592 5/18 | +7.38% 5/23 | -5.35% 4/23 |
| 2009年 3月期 | 522 52,200 5/30 52,200 4/9 | 336 33,600 10/10 | 253,100 2,531 4/23 | +8.23% 11/5 | -11.3% 10/10 |
| 2010年 3月期 | 465 46,500 3/11 | 367 36,700 5/7 | 337,700 3,377 3/29 | +12.68% 3/10 | -4.07% 3/30 |
| 2011年 3月期 | 508 50,800 2/17 | 400 40,000 3/15 | 411,300 4,113 3/14 | +6.76% 1/18 | -13.21% 3/15 |
| 2012年 3月期 | 510 51,000 3/27 | 423 42,250 4/8 | 299,400 2,994 3/28 | +5.78% 12/9 | -3.37% 4/3 |
| 2013年 3月期 | 898 89,800 3/8 | 478 47,800 5/21 | 555,700 5,557 3/8 | +21.91% 3/8 | -9.53% 4/1 |
| 2014年 3月期 | 1,312 1/16 | 700 70,000 4/2 | 906,000 9,060 9/6 | +18.89% 9/9 | -6.48% 4/15 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -79%（0.21倍）
- 2003/12/30 vs 2002/12/30
- 87%（1.87倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 100%（2倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）