株価チャート
株価
9/25
- 前日 (9/24)
- 611,000
- 始値
- 611,000
- 高値
- 697,000
- 安値
- 611,000
- 終値 +9.82%
- 671,000
- 出来高 +107.68%
- 3,190
乖離率
- 株価（5日）
移動平均値 - +8.09%
620,800 - 株価（25日）
移動平均値 - +12.86%
594,560 - 出来高（5日）
移動平均値 - +95.35%
1,633
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 | 611,000 | 697,000 | 611,000 | 671,000 | +9.82% | 3,190 | 1078億9680万 | +12.86% | 57.85 | 1.44 |
| 09/24 | 610,000 | 630,000 | 606,000 | 611,000 | 0% | 1,536 | 982億4880万 | +2.86% | 52.68 | 1.31 |
| 09/18 | 617,000 | 618,000 | 605,000 | 611,000 | -0.33% | 729 | 982億4880万 | +2.57% | 52.68 | 1.31 |
| 09/17 | 606,000 | 621,000 | 606,000 | 613,000 | +2.51% | 1,468 | 985億7040万 | +2.6% | 52.85 | 1.31 |
| 09/16 | 601,000 | 614,000 | 592,000 | 598,000 | -0.5% | 1,244 | 961億5840万 | -0.27% | 51.56 | 1.28 |
| 09/15 | 595,000 | 611,000 | 595,000 | 601,000 | +1.18% | 1,342 | 966億4080万 | -0.29% | 51.82 | 1.29 |
| 09/14 | 597,000 | 610,000 | 584,000 | 594,000 | +1.02% | 1,636 | 955億1520万 | -1.95% | 51.21 | 1.27 |
| 09/11 | 575,000 | 599,000 | 575,000 | 588,000 | +5.19% | 2,424 | 945億5040万 | -3.44% | 50.7 | 1.26 |
| 09/10 | 556,000 | 560,000 | 544,000 | 559,000 | 0% | 1,027 | 898億8720万 | -8.71% | 48.2 | 1.2 |
| 09/09 | 555,000 | 566,000 | 549,000 | 559,000 | +1.45% | 937 | 898億8720万 | -9.43% | 48.2 | 1.2 |
| 09/08 | 553,000 | 564,000 | 550,000 | 551,000 | -0.9% | 468 | 886億80万 | -11.39% | 47.51 | 1.18 |
| 09/07 | 557,000 | 565,000 | 551,000 | 556,000 | -1.94% | 564 | 894億480万 | -11.23% | 47.94 | 1.19 |
| 09/04 | 578,000 | 582,000 | 563,000 | 567,000 | -1.05% | 424 | 911億7360万 | -10.09% | 48.89 | 1.21 |
| 09/03 | 570,000 | 576,000 | 568,000 | 573,000 | +0.53% | 245 | 921億3840万 | -9.64% | 49.4 | 1.23 |
| 09/02 | 567,000 | 584,000 | 562,000 | 570,000 | -0.87% | 795 | 916億5600万 | -10.56% | 49.15 | 1.22 |
| 09/01 | 583,000 | 587,000 | 575,000 | 575,000 | -2.54% | 534 | 924億6000万 | -10.2% | 49.58 | 1.23 |
| 08/31 | 588,000 | 594,000 | 581,000 | 590,000 | +0.68% | 533 | 948億7200万 | -8.29% | 50.87 | 1.26 |
| 08/28 | 589,000 | 607,000 | 586,000 | 586,000 | +0.34% | 670 | 942億2880万 | -9.27% | 50.52 | 1.25 |
| 08/27 | 591,000 | 592,000 | 581,000 | 584,000 | +1.21% | 547 | 939億720万 | -9.99% | 50.35 | 1.25 |
| 08/26 | 584,000 | 592,000 | 576,000 | 577,000 | -0.69% | 567 | 927億8160万 | -11.44% | 49.75 | 1.23 |
| 08/25 | 583,000 | 606,000 | 581,000 | 581,000 | -4.6% | 904 | 934億2480万 | -11.29% | 50.09 | 1.24 |
| 08/24 | 625,000 | 627,000 | 608,000 | 609,000 | -4.4% | 474 | 979億2720万 | -7.41% | 52.51 | 1.3 |
| 08/21 | 642,000 | 646,000 | 636,000 | 637,000 | -2% | 338 | 1024億2960万 | -3.42% | 54.92 | 1.36 |
| 08/20 | 653,000 | 655,000 | 650,000 | 650,000 | -0.46% | 269 | 1045億2000万 | -1.57% | 56.04 | 1.39 |
| 08/19 | 657,000 | 658,000 | 653,000 | 653,000 | -0.61% | 236 | 1050億240万 | -1.1% | 56.3 | 1.4 |
| 08/18 | 660,000 | 660,000 | 652,000 | 657,000 | +0.61% | 273 | 1056億4560万 | -0.41% | 56.65 | 1.41 |
| 08/17 | 654,000 | 670,000 | 651,000 | 653,000 | -0.46% | 272 | 1050億240万 | -0.89% | 56.3 | 1.4 |
| 08/14 | 664,000 | 665,000 | 653,000 | 656,000 | -1.65% | 426 | 1054億8480万 | -0.22% | 56.56 | 1.4 |
| 08/13 | 675,000 | 675,000 | 664,000 | 667,000 | -1.19% | 528 | 1072億5360万 | +1.57% | 57.51 | 1.43 |
| 08/12 | 677,000 | 677,000 | 672,000 | 675,000 | -0.44% | 330 | 1085億4000万 | +2.88% | 58.2 | 1.44 |
| 08/11 | 675,000 | 680,000 | 673,000 | 678,000 | +0.74% | 400 | 1090億2240万 | +3.43% | 58.46 | 1.45 |
| 08/10 | 676,000 | 679,000 | 672,000 | 673,000 | 0% | 349 | 1082億1840万 | +2.75% | 58.03 | 1.44 |
| 08/07 | 677,000 | 680,000 | 672,000 | 673,000 | -1.03% | 787 | 1082億1840万 | +2.79% | 58.03 | 1.44 |
| 08/06 | 674,000 | 680,000 | 668,000 | 680,000 | +0.89% | 719 | 1093億4400万 | +3.82% | 58.63 | 1.45 |
| 08/05 | 664,000 | 677,000 | 662,000 | 674,000 | +1.35% | 506 | 1083億7920万 | +2.81% | 58.11 | 1.44 |
| 08/04 | 662,000 | 669,000 | 661,000 | 665,000 | +0.45% | 300 | 1069億3200万 | +1.33% | 57.34 | 1.42 |
| 08/03 | 654,000 | 668,000 | 651,000 | 662,000 | +1.07% | 339 | 1064億4960万 | +0.69% | 57.08 | 1.42 |
| 07/31 | 655,000 | 666,000 | 651,000 | 655,000 | +0.46% | 377 | 1053億2400万 | -0.55% | 56.47 | 1.4 |
| 07/30 | 646,000 | 656,000 | 646,000 | 652,000 | +0.93% | 291 | 1048億4160万 | -1.24% | 56.22 | 1.4 |
| 07/29 | 650,000 | 653,000 | 643,000 | 646,000 | -0.62% | 534 | 1038億7680万 | -2.39% | 55.7 | 1.38 |
| 07/28 | 658,000 | 658,000 | 643,000 | 650,000 | -0.61% | 547 | 1045億2000万 | -2.07% | 56.04 | 1.39 |
| 07/27 | 661,000 | 663,000 | 649,000 | 654,000 | -0.76% | 199 | 1051億6320万 | -1.75% | 56.39 | 1.4 |
| 07/24 | 656,000 | 673,000 | 654,000 | 659,000 | +0.92% | 748 | 1059億6720万 | -1.24% | 56.82 | 1.41 |
| 07/23 | 662,000 | 666,000 | 653,000 | 653,000 | -1.36% | 293 | 1050億240万 | -2.39% | 56.3 | 1.4 |
| 07/22 | 649,000 | 666,000 | 649,000 | 662,000 | +1.69% | 275 | 1064億4960万 | -1.35% | 57.08 | 1.42 |
| 07/21 | 656,000 | 656,000 | 648,000 | 651,000 | -0.46% | 222 | 1046億8080万 | -3.27% | 56.13 | 1.39 |
| 07/17 | 663,000 | 663,000 | 649,000 | 654,000 | -0.61% | 348 | 1051億6320万 | -3.13% | 56.39 | 1.4 |
| 07/16 | 648,000 | 658,000 | 644,000 | 658,000 | +1.7% | 572 | 1058億640万 | -2.82% | 56.73 | 1.41 |
| 07/15 | 634,000 | 651,000 | 634,000 | 647,000 | +1.41% | 406 | 1040億3760万 | -4.7% | 55.78 | 1.38 |
| 07/14 | 644,000 | 652,000 | 625,000 | 638,000 | +0.16% | 481 | 1025億9040万 | -6.33% | 55.01 | 1.37 |
| 07/13 | 623,000 | 638,000 | 620,000 | 637,000 | +3.24% | 349 | 1024億2960万 | -6.83% | 54.92 | 1.36 |
| 07/10 | 632,000 | 633,000 | 616,000 | 617,000 | -3.29% | 480 | 992億1360万 | -10.08% | 53.2 | 1.32 |
| 07/09 | 635,000 | 642,000 | 616,000 | 638,000 | -2.15% | 632 | 1025億9040万 | -7.45% | 55.01 | 1.37 |
| 07/08 | 658,000 | 659,000 | 639,000 | 652,000 | -1.21% | 445 | 1048億4160万 | -5.66% | 56.22 | 1.4 |
| 07/07 | 669,000 | 669,000 | 654,000 | 660,000 | -0.75% | 343 | 1061億2800万 | -4.75% | 56.91 | 1.41 |
| 07/06 | 663,000 | 668,000 | 656,000 | 665,000 | -0.3% | 431 | 1069億3200万 | -4.27% | 57.34 | 1.42 |
| 07/03 | 681,000 | 683,000 | 667,000 | 667,000 | -1.62% | 297 | 1072億5360万 | -4.21% | 57.51 | 1.43 |
| 07/02 | 697,000 | 699,000 | 667,000 | 678,000 | -2.59% | 403 | 1090億2240万 | -2.83% | 58.46 | 1.45 |
| 07/01 | 691,000 | 699,000 | 688,000 | 696,000 | +0.72% | 231 | 1119億1680万 | -0.39% | 60.01 | 1.49 |
| 06/30 | 689,000 | 693,000 | 685,000 | 691,000 | -0.43% | 296 | 1111億1280万 | -0.95% | 59.58 | 1.48 |
| 06/29 | 691,000 | 694,000 | 684,000 | 694,000 | +0.43% | 496 | 1115億9520万 | -0.47% | 59.84 | 1.48 |
| 06/26 | 694,000 | 695,000 | 691,000 | 691,000 | -0.58% | 240 | 1111億1280万 | -0.83% | 59.58 | 1.48 |
| 06/25 | 696,000 | 696,000 | 688,000 | 695,000 | +0.29% | 417 | 1117億5600万 | -0.2% | 59.92 | 1.49 |
| 06/24 | 694,000 | 696,000 | 690,000 | 693,000 | -0.14% | 236 | 1114億3440万 | -0.37% | 59.75 | 1.48 |
| 06/23 | 694,000 | 698,000 | 691,000 | 694,000 | -0.57% | 271 | 1115億9520万 | -0.15% | 59.84 | 1.48 |
| 06/22 | 694,000 | 704,000 | 693,000 | 698,000 | +0.58% | 419 | 1122億3840万 | +0.5% | 60.18 | 1.49 |
| 06/19 | 699,000 | 701,000 | 690,000 | 694,000 | -1.14% | 547 | 1115億9520万 | +0.01% | 59.84 | 1.48 |
| 06/18 | 701,000 | 705,000 | 701,000 | 702,000 | -0.43% | 422 | 1128億8160万 | +1.25% | 60.53 | 1.5 |
| 06/17 | 707,000 | 709,000 | 705,000 | 705,000 | -0.7% | 205 | 1133億6400万 | +1.84% | 60.78 | 1.51 |
| 06/16 | 705,000 | 710,000 | 704,000 | 710,000 | +0.71% | 602 | 1141億6800万 | +2.77% | 61.22 | 1.52 |
| 06/15 | 699,000 | 705,000 | 699,000 | 705,000 | +0.43% | 632 | 1133億6400万 | +2.25% | 60.78 | 1.51 |
| 06/12 | 703,000 | 703,000 | 698,000 | 702,000 | -0.14% | 431 | 1128億8160万 | +1.96% | 60.53 | 1.5 |
| 06/11 | 703,000 | 704,000 | 695,000 | 703,000 | 0% | 572 | 1130億4240万 | +2.28% | 60.61 | 1.5 |
| 06/10 | 701,000 | 703,000 | 697,000 | 703,000 | +0.14% | 521 | 1130億4240万 | +2.47% | 60.61 | 1.5 |
| 06/09 | 699,000 | 702,000 | 686,000 | 702,000 | +0.29% | 917 | 1128億8160万 | +2.49% | 60.53 | 1.5 |
| 06/08 | 699,000 | 705,000 | 696,000 | 700,000 | +0.72% | 543 | 1125億6000万 | +2.35% | 60.35 | 1.5 |
| 06/05 | 682,000 | 696,000 | 680,000 | 695,000 | +1.76% | 557 | 1117億5600万 | +1.72% | 59.92 | 1.49 |
| 06/04 | 697,000 | 697,000 | 683,000 | 683,000 | -2.01% | 638 | 1098億2640万 | -0.01% | 58.89 | 1.46 |
| 06/03 | 705,000 | 705,000 | 693,000 | 697,000 | -0.85% | 368 | 1120億7760万 | +2% | 60.1 | 1.49 |
| 06/02 | 706,000 | 708,000 | 700,000 | 703,000 | -0.42% | 867 | 1130億4240万 | +2.93% | 60.61 | 1.5 |
| 06/01 | 704,000 | 710,000 | 703,000 | 706,000 | +0.43% | 707 | 1135億2480万 | +3.46% | 60.87 | 1.51 |
| 05/29 | 702,000 | 706,000 | 700,000 | 703,000 | -0.14% | 1,187 | 1130億4240万 | +3.09% | 60.39 | 1.5 |
| 05/28 | 693,000 | 712,000 | 693,000 | 704,000 | +5.55% | 3,503 | 1132億320万 | +3.33% | 60.47 | 1.51 |
| 05/27 | 665,000 | 671,000 | 665,000 | 667,000 | -2.34% | 844 | 1072億5360万 | -2.01% | 57.29 | 1.43 |
| 05/26 | 682,000 | 689,000 | 682,000 | 683,000 | +0.15% | 1,008 | 1098億2640万 | +0.19% | 58.67 | 1.46 |
| 05/25 | 681,000 | 686,000 | 675,000 | 682,000 | +0.15% | 946 | 1096億6560万 | +0.01% | 58.58 | 1.46 |
| 05/22 | 674,000 | 681,000 | 671,000 | 681,000 | +1.04% | 364 | 1095億480万 | -0.18% | 58.5 | 1.46 |
| 05/21 | 680,000 | 682,000 | 671,000 | 674,000 | -0.88% | 618 | 1083億7920万 | -1.21% | 57.89 | 1.44 |
| 05/20 | 680,000 | 683,000 | 680,000 | 680,000 | -0.15% | 235 | 1093億4400万 | -0.43% | 58.41 | 1.45 |
| 05/19 | 684,000 | 684,000 | 680,000 | 681,000 | -0.29% | 535 | 1095億480万 | -0.3% | 58.5 | 1.46 |
| 05/18 | 683,000 | 684,000 | 677,000 | 683,000 | +0.59% | 439 | 1098億2640万 | +0.06% | 58.67 | 1.46 |
| 05/15 | 677,000 | 682,000 | 676,000 | 679,000 | +0.59% | 464 | 1091億8320万 | -0.48% | 58.32 | 1.45 |
| 05/14 | 671,000 | 676,000 | 671,000 | 675,000 | +0.6% | 344 | 1085億4000万 | -0.99% | 57.98 | 1.44 |
| 05/13 | 674,000 | 675,000 | 671,000 | 671,000 | -0.74% | 496 | 1078億9680万 | -1.48% | 57.64 | 1.44 |
| 05/12 | 679,000 | 679,000 | 675,000 | 676,000 | -0.44% | 271 | 1087億80万 | -0.73% | 58.07 | 1.45 |
| 05/11 | 674,000 | 680,000 | 673,000 | 679,000 | +0.74% | 384 | 1091億8320万 | -0.22% | 58.32 | 1.45 |
| 05/08 | 673,000 | 676,000 | 672,000 | 674,000 | +0.45% | 395 | 1083億7920万 | -0.88% | 57.89 | 1.44 |
| 05/07 | 679,000 | 679,000 | 670,000 | 671,000 | -0.59% | 706 | 1078億9680万 | -1.27% | 57.64 | 1.44 |
| 05/01 | 681,000 | 682,000 | 675,000 | 675,000 | -0.15% | 396 | 1085億4000万 | -0.67% | 57.98 | 1.44 |
| 04/30 | 683,000 | 685,000 | 672,000 | 676,000 | -1.02% | 655 | 1087億80万 | -0.46% | 58.07 | 1.45 |
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 | |
| 2007年 11月期 | 992,000 2/14 | 623,000 9/26 9/25 | 24,922 2/14 | +14.04% 3/29 | -18.39% 8/17 |
| 2008年 5月期 | 729,000 12/7 | 280,000 10/28 | 3,117 2/14 | +9.75% 11/5 | -26.35% 10/10 |
| 2009年 5月期 | 445,000 10/13 9/1 | 287,600 1/15 | 3,759 11/30 | +15.56% 3/27 | -25.03% 11/27 |
| 2010年 5月期 | 434,500 11/19 | 297,600 12/1 | 7,132 12/8 | +12.94% 1/4 | -11.8% 6/7 |
| 2011年 5月期 | 500,000 5/6 | 308,000 11/21 | 7,398 11/21 | +8.72% 1/11 | -19.54% 3/15 |
| 2012年 5月期 | 493,000 11/5 | 312,500 12/2 | 7,105 12/2 | +9.42% 4/2 | -8.8% 6/4 |
| 2013年 5月期 | 670,000 3/28 | 439,000 6/21 12/13 | 2,535 4/5 | +24.07% 3/27 | -13.43% 5/14 |
| 2014年 5月期 | 672,000 11/28 | 504,000 12/25 | 2,194 11/4 | +11.05% 12/2 | -4.36% 2/5 |
| 2015年 5月期 | 740,000 1/16 1/15 | 642,000 2/3 | 3,503 5/28 | +4.09% 1/8 | -8.31% 2/3 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
