株価チャート
株価
9/25
- 前日 (9/24)
- 98
- 始値
- 97
- 高値
- 99
- 安値
- 97
- 終値 +1.02%
- 99
- 出来高 -56.27%
- 281,900
乖離率
- 株価(5日)
移動平均値 - +1.02%
98 - 株価(25日)
移動平均値 - +3.13%
96 - 出来高(5日)
移動平均値 - -18.63%
346,460
2015/04/30~2015/09/25
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 | ||||||||||
09/25 | 97 | 99 | 97 | 99 | +1.02% | 281,900 | 78億6108万 | +3.13% | - | 8.97 |
09/24 | 98 | 100 | 97 | 98 | 0% | 644,600 | 77億8168万 | +2.08% | - | 8.88 |
09/18 | 98 | 100 | 97 | 98 | 0% | 212,300 | 77億4531万 | +1.03% | - | 8.88 |
09/17 | 97 | 99 | 96 | 98 | 0% | 472,300 | 77億4531万 | +1.03% | - | 8.88 |
09/16 | 97 | 98 | 96 | 98 | 0% | 121,200 | 77億4531万 | 0% | - | 8.88 |
09/15 | 96 | 99 | 96 | 98 | +2.08% | 326,200 | 77億4531万 | 0% | - | 8.88 |
09/14 | 97 | 98 | 95 | 96 | -1.03% | 352,700 | 75億8724万 | -2.04% | - | 8.7 |
09/11 | 94 | 98 | 94 | 97 | +3.19% | 137,000 | 76億6627万 | -2.02% | - | 8.79 |
09/10 | 93 | 96 | 93 | 94 | -2.08% | 59,200 | 74億2917万 | -5.05% | - | 8.52 |
09/09 | 93 | 97 | 93 | 96 | +5.49% | 202,500 | 75億8724万 | -3.03% | - | 8.7 |
09/08 | 92 | 94 | 91 | 91 | -1.09% | 167,400 | 71億9207万 | -8.08% | - | 8.24 |
09/07 | 91 | 93 | 90 | 92 | 0% | 125,900 | 72億7110万 | -8% | - | 8.33 |
09/04 | 95 | 95 | 91 | 92 | -2.13% | 188,400 | 72億7110万 | -8% | - | 8.33 |
09/03 | 92 | 95 | 92 | 94 | 0% | 96,500 | 74億2917万 | -6% | - | 8.52 |
09/02 | 94 | 94 | 91 | 94 | -2.08% | 118,000 | 74億2917万 | -6.93% | - | 8.52 |
09/01 | 98 | 98 | 94 | 96 | -1.03% | 150,200 | 75億8724万 | -4.95% | - | 8.7 |
08/31 | 97 | 98 | 95 | 97 | +2.11% | 86,300 | 76億6627万 | -3.96% | - | 8.79 |
08/28 | 95 | 97 | 94 | 95 | +3.26% | 116,100 | 75億821万 | -5.94% | - | 8.61 |
08/27 | 92 | 95 | 91 | 92 | +1.1% | 74,700 | 72億7110万 | -9.8% | - | 8.33 |
08/26 | 93 | 93 | 90 | 91 | +2.25% | 182,800 | 71億9207万 | -10.78% | - | 8.24 |
08/25 | 90 | 94 | 89 | 89 | -2.2% | 346,300 | 70億3400万 | -12.75% | - | 8.06 |
08/24 | 94 | 98 | 91 | 91 | -7.14% | 542,600 | 71億9207万 | -11.65% | - | 8.24 |
08/21 | 103 | 103 | 97 | 98 | -6.67% | 455,900 | 77億25万 | -4.85% | - | 8.88 |
08/20 | 105 | 107 | 105 | 105 | -0.94% | 188,500 | 82億5027万 | +0.96% | - | 9.51 |
08/19 | 105 | 106 | 104 | 106 | +1.92% | 293,300 | 83億2884万 | +2.91% | - | 9.6 |
08/18 | 108 | 108 | 104 | 104 | -6.31% | 504,600 | 81億7169万 | +0.97% | - | 9.42 |
08/17 | 114 | 116 | 111 | 111 | -4.31% | 1,028,800 | 87億2171万 | +7.77% | - | 10.06 |
08/14 | 110 | 117 | 110 | 116 | +5.45% | 797,900 | 91億1458万 | +13.73% | - | 10.51 |
08/13 | 111 | 112 | 108 | 110 | +0.92% | 880,000 | 86億4314万 | +8.91% | - | 9.97 |
08/12 | 102 | 113 | 101 | 109 | +6.86% | 1,434,500 | 85億6456万 | +7.92% | - | 9.87 |
08/11 | 102 | 103 | 101 | 102 | +0.99% | 279,000 | 80億1454万 | +2% | - | 9.24 |
08/10 | 102 | 103 | 101 | 101 | +1% | 429,400 | 79億3597万 | +1% | - | 9.15 |
08/07 | 100 | 102 | 100 | 100 | -0.99% | 105,800 | 78億5740万 | +1.01% | - | 9.06 |
08/06 | 101 | 103 | 100 | 101 | 0% | 252,500 | 79億3597万 | +2.02% | - | 9.15 |
08/05 | 101 | 102 | 101 | 101 | 0% | 102,900 | 79億3597万 | +2.02% | - | 9.15 |
08/04 | 101 | 103 | 101 | 101 | +1% | 191,300 | 79億3597万 | +2.02% | - | 9.15 |
08/03 | 102 | 103 | 100 | 100 | -2.91% | 117,100 | 78億5740万 | +1.01% | - | 9.06 |
07/31 | 103 | 104 | 101 | 103 | +0.98% | 110,900 | 80億9312万 | +4.04% | - | 9.33 |
07/30 | 103 | 104 | 101 | 102 | 0% | 340,000 | 80億1454万 | +4.08% | - | 9.24 |
07/29 | 103 | 105 | 102 | 102 | 0% | 458,500 | 80億1454万 | +5.15% | - | 9.24 |
07/28 | 100 | 102 | 99 | 102 | +0.99% | 159,400 | 80億1454万 | +6.25% | - | 9.24 |
07/27 | 102 | 103 | 100 | 101 | -0.98% | 116,100 | 79億3597万 | +7.45% | - | 9.15 |
07/24 | 103 | 103 | 102 | 102 | -1.92% | 156,400 | 80億1454万 | +9.68% | - | 9.24 |
07/23 | 103 | 104 | 102 | 104 | +4% | 490,100 | 81億7169万 | +14.29% | - | 9.42 |
07/22 | 103 | 103 | 100 | 100 | -3.85% | 534,200 | 78億5740万 | +11.11% | - | 9.06 |
07/21 | 101 | 104 | 101 | 104 | +2.97% | 628,700 | 81億7003万 | +16.85% | - | 9.42 |
07/17 | 100 | 102 | 100 | 101 | 0% | 241,200 | 79億3435万 | +16.09% | - | 9.15 |
07/16 | 99 | 102 | 99 | 101 | +2.02% | 460,800 | 79億3435万 | +17.44% | - | 9.15 |
07/15 | 99 | 102 | 99 | 99 | -1% | 1,225,400 | 77億7724万 | +16.47% | - | 8.97 |
07/14 | 100 | 100 | 99 | 100 | +1.01% | 92,600 | 78億5580万 | +20.48% | - | 9.06 |
07/13 | 98 | 101 | 97 | 99 | +1.02% | 2,329,400 | 77億7724万 | +20.73% | - | 8.97 |
07/10 | 94 | 99 | 94 | 98 | +5.38% | 1,963,300 | 76億9868万 | +20.99% | - | 8.88 |
07/09 | 91 | 93 | 90 | 93 | +2.2% | 996,600 | 73億589万 | +16.25% | - | 8.42 |
07/08 | 93 | 94 | 91 | 91 | -3.19% | 1,081,100 | 71億4877万 | +15.19% | - | 8.24 |
07/07 | 93 | 94 | 93 | 94 | +1.08% | 443,500 | 73億8445万 | +20.51% | - | 8.52 |
07/06 | 95 | 95 | 93 | 93 | -2.11% | 533,200 | 73億589万 | +20.78% | - | 8.42 |
07/03 | 96 | 96 | 95 | 95 | -1.04% | 350,500 | 74億6301万 | +26.67% | - | 8.61 |
07/02 | 96 | 97 | 96 | 96 | -1.03% | 598,300 | 75億4156万 | +29.73% | - | 8.7 |
07/01 | 97 | 98 | 96 | 97 | 0% | 304,300 | 76億2012万 | +32.88% | - | 8.79 |
06/30 | 95 | 97 | 94 | 97 | +2.11% | 1,214,400 | 76億2167万 | +34.72% | - | 8.7 |
06/29 | 94 | 95 | 93 | 95 | 0% | 1,786,100 | 74億6453万 | +33.8% | - | 8.52 |
06/26 | 96 | 97 | 94 | 95 | -2.06% | 7,614,300 | 74億6453万 | +35.71% | - | 8.52 |
06/25 | 97 | 97 | 95 | 97 | +44.78% | 5,637,600 | 76億2167万 | +40.58% | - | 8.7 |
06/24 | 70 | 73 | 67 | 67 | -2.9% | 670,900 | 52億6445万 | 0% | - | 6.01 |
06/23 | 68 | 69 | 68 | 69 | +1.47% | 78,900 | 54億2160万 | +2.99% | - | 6.19 |
06/22 | 67 | 68 | 66 | 68 | +1.49% | 47,100 | 53億4303万 | +1.49% | - | 6.1 |
06/19 | 67 | 67 | 66 | 67 | +1.52% | 45,400 | 52億6445万 | 0% | - | 6.01 |
06/18 | 67 | 68 | 66 | 66 | -1.49% | 109,800 | 51億8588万 | -1.49% | - | 5.92 |
06/17 | 67 | 69 | 67 | 67 | 0% | 225,800 | 52億6445万 | -1.47% | - | 6.01 |
06/16 | 69 | 70 | 67 | 67 | -2.9% | 171,400 | 52億6445万 | -1.47% | - | 6.01 |
06/15 | 68 | 70 | 68 | 69 | +1.47% | 156,100 | 54億2160万 | +1.47% | - | 6.19 |
06/12 | 68 | 71 | 68 | 68 | -1.45% | 317,700 | 53億4303万 | 0% | - | 6.1 |
06/11 | 67 | 69 | 67 | 69 | +2.99% | 169,300 | 54億2160万 | +1.47% | - | 6.19 |
06/10 | 68 | 68 | 67 | 67 | -1.47% | 129,200 | 52億6445万 | -1.47% | - | 6.01 |
06/09 | 67 | 73 | 67 | 68 | +1.49% | 951,900 | 53億4303万 | 0% | - | 6.1 |
06/08 | 67 | 68 | 67 | 67 | -1.47% | 104,500 | 52億6445万 | -2.9% | - | 6.01 |
06/05 | 67 | 68 | 66 | 68 | 0% | 64,200 | 53億4303万 | -1.45% | - | 6.1 |
06/04 | 67 | 68 | 66 | 68 | +1.49% | 64,500 | 53億4303万 | -2.86% | - | 6.1 |
06/03 | 67 | 68 | 66 | 67 | 0% | 73,100 | 52億6445万 | -4.29% | - | 6.01 |
06/02 | 67 | 67 | 66 | 67 | +1.52% | 68,000 | 52億6445万 | -5.63% | - | 6.01 |
06/01 | 66 | 67 | 66 | 66 | 0% | 44,900 | 51億8588万 | -7.04% | - | 5.92 |
05/29 | 66 | 68 | 66 | 66 | -1.49% | 146,600 | 51億8588万 | -7.04% | - | 5.92 |
05/28 | 69 | 69 | 63 | 67 | -2.9% | 1,243,100 | 52億6445万 | -6.94% | - | 6.01 |
05/27 | 67 | 69 | 66 | 69 | +4.55% | 81,000 | 54億2160万 | -4.17% | - | 6.19 |
05/26 | 66 | 67 | 66 | 66 | 0% | 64,100 | 51億8588万 | -9.59% | - | 5.92 |
05/25 | 67 | 68 | 66 | 66 | -1.49% | 216,100 | 51億8588万 | -10.81% | - | 5.92 |
05/22 | 66 | 68 | 66 | 67 | +1.52% | 316,900 | 52億6445万 | -9.46% | - | 6.01 |
05/21 | 70 | 70 | 66 | 66 | -5.71% | 491,800 | 51億8588万 | -10.81% | - | 5.92 |
05/20 | 70 | 71 | 69 | 70 | +1.45% | 182,200 | 55億18万 | -5.41% | - | 6.27 |
05/19 | 68 | 69 | 67 | 69 | +2.99% | 201,500 | 54億2160万 | -6.76% | - | 6.19 |
05/18 | 68 | 68 | 67 | 67 | -1.47% | 165,200 | 52億6445万 | -9.46% | - | 6.01 |
05/15 | 70 | 71 | 68 | 68 | -2.86% | 366,400 | 53億4303万 | -9.33% | - | 6.1 |
05/14 | 71 | 72 | 70 | 70 | -2.78% | 152,100 | 55億18万 | -5.41% | - | 6.27 |
05/13 | 72 | 73 | 71 | 72 | 0% | 80,900 | 56億5732万 | -2.7% | - | 6.45 |
05/12 | 72 | 74 | 71 | 72 | 0% | 95,700 | 56億5732万 | -2.7% | - | 6.45 |
05/11 | 71 | 72 | 71 | 72 | +1.41% | 74,300 | 56億5732万 | -2.7% | - | 6.45 |
05/08 | 72 | 72 | 70 | 71 | 0% | 166,700 | 55億7875万 | -4.05% | - | 6.36 |
05/07 | 72 | 72 | 71 | 71 | -1.39% | 134,500 | 55億7875万 | -4.05% | - | 6.36 |
05/01 | 73 | 74 | 71 | 72 | -1.37% | 137,500 | 56億5732万 | -2.7% | - | 6.45 |
04/30 | 76 | 77 | 70 | 73 | -5.19% | 1,040,500 | 57億3590万 | 0% | - | 6.54 |
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 | 1,270 127,000 10/30 | 200 20,000 3/18 20,000 2/13 | 12,166,900 121,669 6/19 | +59.65% 10/29 | -50% 2/5 |
2009年 3月期 | 384 38,400 5/14 | 64 6,360 3/13 | 3,718,600 37,186 5/13 | +31.75% 5/13 | -47.72% 10/8 |
2010年 3月期 | 77 7,650 4/27 7,680 4/16 | 18 1,780 3/19 1,760 2/17 | 9,155,400 91,554 5/15 | +42.31% 3/31 | -48.08% 5/15 |
2011年 3月期 | 55 5,500 2/1 | 18 1,820 11/1 | 5,033,800 50,338 1/31 | +46.7% 2/1 | -37.79% 3/15 |
2012年 3月期 | 34 3,430 5/2 | 19 1,981 1/4 1,975 12/28 他5件 | 4,599,100 45,991 7/26 | +36.16% 7/13 | -24.69% 6/13 |
2013年 3月期 | 55 5,490 3/5 | 21 2,171 10/29 2,155 10/26 他2件 | 916,300 9,163 12/25 | +29.95% 2/7 | -16.11% 5/16 |
2014年 3月期 | 171 10/24 | 39 3,910 6/27 3,900 4/16 | 24,410,900 10/22 | +104.24% 10/22 | -22.61% 2/14 |
2015年 3月期 | 106 4/2 4/1 | 57 12/17 11/19 他3件 | 18,996,100 12/18 | +23.19% 4/16 | -35.11% 5/19 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 124%(2.24倍)
- 2005/12/30 vs 2004/12/30
- 255%(3.55倍)
- 2006/12/29 vs 2005/12/30
- -83%(0.17倍)
- 2007/12/28 vs 2006/12/29
- 1%(1.01倍)
- 2008/12/30 vs 2007/12/28
- -86%(0.14倍)
- 2009/12/30 vs 2008/12/30
- -72%(0.28倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- 60%(1.6倍)
- 2013/12/30 vs 2012/12/28
- 254%(3.54倍)
- 2014/12/30 vs 2013/12/30
- -46%(0.54倍)