株価チャート
株価
11/27
- 前日 (11/24)
- 1,718
- 始値
- 1,735
- 高値
- 1,736
- 安値
- 1,727
- 終値 +0.99%
- 1,735
- 出来高 +6.41%
- 8,300
乖離率
- 株価（5日）
移動平均値 - +0.64%
1,724 - 株価（25日）
移動平均値 - +0.81%
1,721 - 出来高（5日）
移動平均値 - +48.21%
5,600
2017/07/03～2017/11/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | ||||||||||
| 11/27 | 1,735 | 1,736 | 1,727 | 1,735 | +0.99% | 8,300 | 44億2945万 | +0.81% | 28.41 | 0.76 |
| 11/24 | 1,725 | 1,730 | 1,718 | 1,718 | -0.29% | 7,800 | 43億8605万 | -0.12% | 28.13 | 0.75 |
| 11/22 | 1,729 | 1,729 | 1,721 | 1,723 | -0.35% | 3,300 | 43億9881万 | +0.17% | 28.22 | 0.75 |
| 11/21 | 1,719 | 1,730 | 1,718 | 1,729 | +0.7% | 6,100 | 44億1413万 | +0.58% | 28.31 | 0.75 |
| 11/20 | 1,711 | 1,718 | 1,707 | 1,717 | +0.18% | 2,500 | 43億8350万 | -0.06% | 28.12 | 0.75 |
| 11/17 | 1,712 | 1,717 | 1,712 | 1,714 | +0.12% | 1,400 | 43億7584万 | -0.23% | 28.07 | 0.75 |
| 11/16 | 1,716 | 1,718 | 1,712 | 1,712 | +0.06% | 2,000 | 43億7073万 | -0.29% | 28.04 | 0.75 |
| 11/15 | 1,716 | 1,719 | 1,711 | 1,711 | -0.41% | 7,200 | 43億6818万 | -0.35% | 28.02 | 0.75 |
| 11/14 | 1,720 | 1,724 | 1,717 | 1,718 | -0.06% | 2,500 | 43億8605万 | +0.06% | 28.13 | 0.75 |
| 11/13 | 1,721 | 1,725 | 1,718 | 1,719 | -0.12% | 2,900 | 43億8860万 | +0.12% | 28.15 | 0.75 |
| 11/10 | 1,717 | 1,724 | 1,717 | 1,721 | -0.35% | 2,800 | 43億9371万 | +0.29% | 28.18 | 0.75 |
| 11/09 | 1,717 | 1,730 | 1,716 | 1,727 | +0.58% | 3,800 | 44億903万 | +0.64% | 28.28 | 0.75 |
| 11/08 | 1,722 | 1,724 | 1,717 | 1,717 | -0.29% | 5,000 | 43億8350万 | +0.12% | 28.12 | 0.75 |
| 11/07 | 1,734 | 1,734 | 1,718 | 1,722 | -0.63% | 3,300 | 43億9626万 | +0.41% | 28.2 | 0.75 |
| 11/06 | 1,724 | 1,735 | 1,723 | 1,733 | +0.29% | 4,500 | 44億2434万 | +1.11% | 28.38 | 0.76 |
| 11/02 | 1,730 | 1,736 | 1,720 | 1,728 | -0.46% | 6,700 | 44億1158万 | +0.82% | 28.3 | 0.75 |
| 11/01 | 1,732 | 1,736 | 1,724 | 1,736 | +0.4% | 3,800 | 44億3200万 | +1.34% | 28.43 | 0.76 |
| 10/31 | 1,725 | 1,729 | 1,718 | 1,729 | 0% | 3,100 | 44億1413万 | +0.99% | 28.31 | 0.75 |
| 10/30 | 1,734 | 1,734 | 1,716 | 1,729 | +0.7% | 8,400 | 44億1413万 | +0.99% | 28.31 | 0.75 |
| 10/27 | 1,715 | 1,723 | 1,714 | 1,717 | +0.06% | 4,600 | 43億8350万 | +0.35% | 28.12 | 0.75 |
| 10/26 | 1,716 | 1,716 | 1,712 | 1,716 | +0.23% | 2,600 | 43億8094万 | +0.29% | 28.1 | 0.75 |
| 10/25 | 1,719 | 1,719 | 1,712 | 1,712 | -0.35% | 2,300 | 43億7073万 | +0.12% | 28.04 | 0.75 |
| 10/24 | 1,715 | 1,718 | 1,711 | 1,718 | +0.29% | 1,700 | 43億8605万 | +0.47% | 28.13 | 0.75 |
| 10/23 | 1,712 | 1,716 | 1,712 | 1,713 | +0.06% | 3,200 | 43億7328万 | +0.23% | 28.05 | 0.75 |
| 10/20 | 1,706 | 1,712 | 1,706 | 1,712 | +0.23% | 2,700 | 43億7073万 | +0.18% | 28.04 | 0.75 |
| 10/19 | 1,712 | 1,712 | 1,707 | 1,708 | 0% | 1,700 | 43億6052万 | -0.06% | 27.97 | 0.75 |
| 10/18 | 1,709 | 1,710 | 1,707 | 1,708 | -0.06% | 1,200 | 43億6052万 | -0.12% | 27.97 | 0.75 |
| 10/17 | 1,705 | 1,709 | 1,705 | 1,709 | +0.23% | 1,200 | 43億6307万 | -0.12% | 27.99 | 0.75 |
| 10/16 | 1,710 | 1,712 | 1,705 | 1,705 | -0.23% | 4,300 | 43億5286万 | -0.35% | 27.92 | 0.74 |
| 10/13 | 1,706 | 1,710 | 1,702 | 1,709 | +0.18% | 3,300 | 43億6307万 | -0.18% | 27.99 | 0.75 |
| 10/12 | 1,710 | 1,710 | 1,703 | 1,706 | -0.23% | 3,700 | 43億5541万 | -0.35% | 27.94 | 0.74 |
| 10/11 | 1,705 | 1,710 | 1,703 | 1,710 | +0.29% | 2,100 | 43億6563万 | -0.12% | 28 | 0.75 |
| 10/10 | 1,714 | 1,714 | 1,704 | 1,705 | -0.23% | 5,200 | 43億5286万 | -0.41% | 27.92 | 0.74 |
| 10/06 | 1,708 | 1,713 | 1,704 | 1,709 | -0.12% | 4,300 | 43億6307万 | -0.23% | 27.99 | 0.75 |
| 10/05 | 1,716 | 1,717 | 1,708 | 1,711 | -0.12% | 3,500 | 43億6818万 | -0.12% | 28.02 | 0.75 |
| 10/04 | 1,712 | 1,713 | 1,707 | 1,713 | +0.35% | 1,900 | 43億7328万 | 0% | 28.05 | 0.75 |
| 10/03 | 1,706 | 1,713 | 1,706 | 1,707 | +0.06% | 4,900 | 43億5797万 | -0.35% | 27.95 | 0.75 |
| 10/02 | 1,718 | 1,718 | 1,704 | 1,706 | -0.35% | 4,300 | 43億5541万 | -0.41% | 27.94 | 0.74 |
| 09/29 | 1,716 | 1,716 | 1,705 | 1,712 | 0% | 13,200 | 43億7073万 | -0.12% | 28.04 | 0.75 |
| 09/28 | 1,712 | 1,717 | 1,708 | 1,712 | -0.12% | 3,800 | 43億7073万 | -0.12% | 28.04 | 0.75 |
| 09/27 | 1,716 | 1,717 | 1,710 | 1,714 | -0.06% | 3,400 | 43億7584万 | 0% | 28.07 | 0.75 |
| 09/26 | 1,710 | 1,719 | 1,702 | 1,715 | -0.06% | 7,000 | 43億7839万 | +0.06% | 28.08 | 0.75 |
| 09/25 | 1,721 | 1,721 | 1,702 | 1,716 | +0.41% | 8,700 | 43億8094万 | +0.12% | 28.1 | 0.75 |
| 09/22 | 1,710 | 1,710 | 1,707 | 1,709 | -0.06% | 1,400 | 43億6307万 | -0.29% | 27.99 | 0.75 |
| 09/21 | 1,706 | 1,713 | 1,704 | 1,710 | +0.29% | 3,500 | 43億6563万 | -0.23% | 28 | 0.75 |
| 09/20 | 1,710 | 1,710 | 1,705 | 1,705 | -0.12% | 2,100 | 43億5286万 | -0.53% | 27.92 | 0.74 |
| 09/19 | 1,707 | 1,712 | 1,704 | 1,707 | +0.12% | 2,800 | 43億5797万 | -0.47% | 27.95 | 0.75 |
| 09/15 | 1,706 | 1,715 | 1,704 | 1,705 | -0.29% | 3,500 | 43億5286万 | -0.58% | 27.92 | 0.74 |
| 09/14 | 1,712 | 1,712 | 1,706 | 1,710 | -0.12% | 1,200 | 43億6563万 | -0.35% | 28 | 0.75 |
| 09/13 | 1,725 | 1,725 | 1,709 | 1,712 | -0.64% | 2,300 | 43億7073万 | -0.23% | 28.04 | 0.75 |
| 09/12 | 1,726 | 1,730 | 1,723 | 1,723 | -0.17% | 1,500 | 43億9881万 | +0.41% | 28.22 | 0.75 |
| 09/11 | 1,730 | 1,742 | 1,725 | 1,726 | +0.17% | 4,500 | 44億647万 | +0.58% | 28.26 | 0.75 |
| 09/08 | 1,712 | 1,730 | 1,712 | 1,723 | +0.53% | 2,700 | 43億9881万 | +0.41% | 28.22 | 0.75 |
| 09/07 | 1,710 | 1,715 | 1,710 | 1,714 | +0.23% | 400 | 43億7584万 | -0.12% | 28.07 | 0.75 |
| 09/06 | 1,712 | 1,712 | 1,710 | 1,710 | -0.12% | 1,000 | 43億6563万 | -0.35% | 28 | 0.75 |
| 09/05 | 1,712 | 1,713 | 1,710 | 1,712 | -0.17% | 2,000 | 43億7073万 | -0.29% | 28.04 | 0.75 |
| 09/04 | 1,720 | 1,720 | 1,713 | 1,715 | -0.29% | 1,900 | 43億7839万 | -0.12% | 28.08 | 0.75 |
| 09/01 | 1,710 | 1,720 | 1,710 | 1,720 | +0.47% | 2,800 | 43億9116万 | +0.17% | 28.17 | 0.75 |
| 08/31 | 1,715 | 1,715 | 1,708 | 1,712 | -0.17% | 1,500 | 43億7073万 | -0.29% | 28.04 | 0.75 |
| 08/30 | 1,724 | 1,724 | 1,711 | 1,715 | +0.06% | 1,800 | 43億7839万 | -0.12% | 28.08 | 0.75 |
| 08/29 | 1,704 | 1,714 | 1,704 | 1,714 | -0.06% | 2,000 | 43億7584万 | -0.17% | 28.07 | 0.75 |
| 08/28 | 1,720 | 1,720 | 1,712 | 1,715 | -0.12% | 1,200 | 43億7839万 | -0.12% | 28.08 | 0.75 |
| 08/25 | 1,723 | 1,723 | 1,708 | 1,717 | +0.47% | 1,700 | 43億8350万 | 0% | 28.12 | 0.75 |
| 08/24 | 1,715 | 1,723 | 1,707 | 1,709 | -0.18% | 1,300 | 43億6307万 | -0.47% | 27.99 | 0.75 |
| 08/23 | 1,709 | 1,713 | 1,709 | 1,712 | -0.12% | 600 | 43億7073万 | -0.29% | 28.04 | 0.75 |
| 08/22 | 1,728 | 1,728 | 1,708 | 1,714 | 0% | 1,700 | 43億7584万 | -0.12% | 28.07 | 0.75 |
| 08/21 | 1,718 | 1,720 | 1,714 | 1,714 | -0.23% | 2,000 | 43億7584万 | -0.12% | 28.07 | 0.75 |
| 08/18 | 1,718 | 1,723 | 1,717 | 1,718 | 0% | 3,400 | 43億8605万 | +0.12% | 28.13 | 0.75 |
| 08/17 | 1,720 | 1,720 | 1,706 | 1,718 | -0.06% | 2,000 | 43億8605万 | +0.06% | 28.13 | 0.75 |
| 08/16 | 1,722 | 1,722 | 1,693 | 1,719 | -0.17% | 2,300 | 43億8860万 | 0% | 28.15 | 0.75 |
| 08/15 | 1,719 | 1,723 | 1,719 | 1,722 | +0.94% | 500 | 43億9626万 | 0% | 28.2 | 0.75 |
| 08/14 | 1,708 | 1,714 | 1,701 | 1,706 | -0.87% | 2,700 | 43億5541万 | -1.1% | 27.94 | 0.74 |
| 08/10 | 1,708 | 1,722 | 1,708 | 1,721 | +0.41% | 1,400 | 43億9371万 | -0.41% | 28.18 | 0.75 |
| 08/09 | 1,719 | 1,719 | 1,710 | 1,714 | -0.35% | 1,300 | 43億7584万 | -0.98% | 28.07 | 0.75 |
| 08/08 | 1,724 | 1,724 | 1,720 | 1,720 | -0.17% | 1,200 | 43億9116万 | -0.81% | 28.17 | 0.75 |
| 08/07 | 1,721 | 1,725 | 1,710 | 1,723 | +0.23% | 3,200 | 43億9881万 | -0.63% | 28.22 | 0.75 |
| 08/04 | 1,722 | 1,722 | 1,711 | 1,719 | -0.17% | 1,000 | 43億8860万 | -0.92% | 28.15 | 0.75 |
| 08/03 | 1,711 | 1,722 | 1,708 | 1,722 | +0.23% | 2,300 | 43億9626万 | -0.75% | 28.2 | 0.75 |
| 08/02 | 1,720 | 1,720 | 1,709 | 1,718 | -0.41% | 2,100 | 43億8605万 | -1.04% | 28.13 | 0.75 |
| 08/01 | 1,730 | 1,737 | 1,716 | 1,725 | +0.17% | 8,100 | 44億392万 | -0.69% | 28.25 | 0.75 |
| 07/31 | 1,718 | 1,730 | 1,718 | 1,722 | +0.23% | 1,400 | 43億9626万 | -0.86% | 28.2 | 0.75 |
| 07/28 | 1,720 | 1,723 | 1,716 | 1,718 | -0.12% | 2,600 | 43億8605万 | -1.15% | 28.13 | 0.75 |
| 07/27 | 1,717 | 1,720 | 1,716 | 1,720 | +0.53% | 3,500 | 43億9116万 | -1.04% | 28.17 | 0.75 |
| 07/26 | 1,716 | 1,716 | 1,707 | 1,711 | -0.29% | 1,100 | 43億6818万 | -1.61% | 28.02 | 0.75 |
| 07/25 | 1,714 | 1,716 | 1,712 | 1,716 | +0.35% | 2,100 | 43億8094万 | -1.38% | 28.1 | 0.75 |
| 07/24 | 1,709 | 1,711 | 1,706 | 1,710 | -0.23% | 2,700 | 43億6563万 | -1.78% | 28 | 0.75 |
| 07/21 | 1,705 | 1,714 | 1,704 | 1,714 | +0.29% | 3,200 | 43億7584万 | -1.61% | 28.07 | 0.75 |
| 07/20 | 1,714 | 1,714 | 1,707 | 1,709 | +0.06% | 3,100 | 43億6307万 | -1.89% | 27.99 | 0.75 |
| 07/19 | 1,709 | 1,713 | 1,708 | 1,708 | -0.06% | 3,000 | 43億6052万 | -2.01% | 27.97 | 0.75 |
| 07/18 | 1,705 | 1,709 | 1,704 | 1,709 | -0.06% | 2,800 | 43億6307万 | -2.01% | 27.99 | 0.75 |
| 07/14 | 1,725 | 1,725 | 1,708 | 1,710 | -0.47% | 6,800 | 43億6563万 | -1.95% | 28 | 0.75 |
| 07/13 | 1,730 | 1,734 | 1,715 | 1,718 | -0.75% | 12,200 | 43億8605万 | -1.55% | 28.13 | 0.75 |
| 07/12 | 1,752 | 1,771 | 1,722 | 1,731 | -2.81% | 13,700 | 44億1924万 | -0.8% | 28.35 | 0.76 |
| 07/11 | 1,772 | 1,786 | 1,762 | 1,781 | -0.45% | 4,000 | 45億4689万 | +2.06% | 29.16 | 0.78 |
| 07/10 | 1,785 | 1,790 | 1,777 | 1,789 | +0.17% | 2,500 | 45億6731万 | +2.64% | 29.3 | 0.78 |
| 07/07 | 1,772 | 1,790 | 1,772 | 1,786 | -0.22% | 2,400 | 45億5965万 | +2.64% | 29.25 | 0.78 |
| 07/06 | 1,793 | 1,793 | 1,758 | 1,790 | +0.06% | 2,200 | 45億6987万 | +2.93% | 29.31 | 0.78 |
| 07/05 | 1,790 | 1,792 | 1,750 | 1,789 | -0.06% | 11,200 | 45億6731万 | +2.99% | 29.3 | 0.78 |
| 07/04 | 1,755 | 1,790 | 1,754 | 1,790 | +4.07% | 24,600 | 45億6987万 | +3.17% | 29.31 | 0.78 |
| 07/03 | 1,739 | 1,742 | 1,720 | 1,720 | -1.15% | 5,800 | 43億9116万 | -0.75% | 28.17 | 0.75 |
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 5月期 | 2,310 6/20 | 1,190 3/19 3/18 | 30,200 6/28 | - | - | +10.49% 4/30 | -14.59% 3/18 |
| 2009年 5月期 | 1,513 6/5 | 821 10/10 | 11,100 5/25 | - | - | +18.29% 11/5 | -31.18% 7/9 |
| 2010年 5月期 | 1,460 5/6 4/30 | 1,007 7/7 | 29,100 5/26 | - | - | +14.68% 9/28 | -13.43% 5/27 |
| 2011年 5月期 | 1,267 6/28 | 970 3/14 | 30,100 5/26 | 32億3465万 | 24億7641万 | +5.38% 9/30 | -11.96% 3/17 |
| 2012年 5月期 | 1,092 4/18 | 918 11/25 | 45,300 5/28 | 27億8787万 | 23億4365万 | +5.76% 4/2 | -6.26% 5/28 |
| 2013年 5月期 | 2,538 5/17 | 950 7/26 | 112,400 5/17 | 64億7951万 | 24億2535万 | +35.16% 3/28 | -20.81% 6/7 |
| 2014年 5月期 | 2,120 5/19 | 1,465 3/3 | 172,900 5/19 | 54億1236万 | 37億4014万 | +12.24% 7/5 | -10.49% 7/31 |
| 2015年 5月期 | 2,194 5/22 | 1,588 8/12 | 328,400 5/22 | 56億128万 | 40億5416万 | +20.61% 5/21 | -9.96% 7/14 |
| 2016年 5月期 | 1,965 6/1 | 1,481 2/12 | 67,800 5/26 | 50億1664万 | 37億8099万 | +7.72% 3/17 | -10.25% 8/25 |
| 2017年 5月期 | 1,855 3/10 | 1,580 6/24 | 53,800 5/26 | 47億3581万 | 40億3374万 | +3.76% 9/9 9/8 | -5.6% 3/29 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）