株価チャート
株価
2/19
- 前日 (2/18)
- 326
- 始値
- 327
- 高値
- 327
- 安値
- 326
- 終値 +0.31%
- 327
- 出来高 +26.47%
- 8,600
乖離率
- 株価(5日)
移動平均値 - +0.31%
326 - 株価(25日)
移動平均値 - +0.31%
326 - 出来高(5日)
移動平均値 - +24.64%
6,900
2015/09/18~2016/02/19
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 | ||||||||||
02/19 | 327 | 327 | 326 | 327 | +0.31% | 8,600 | 27億8473万 | +0.31% | 14.11 | 2.2 |
02/18 | 326 | 326 | 326 | 326 | 0% | 6,800 | 27億7621万 | 0% | 14.07 | 2.19 |
02/17 | 327 | 327 | 326 | 326 | -0.31% | 5,200 | 27億7621万 | 0% | 14.07 | 2.19 |
02/16 | 326 | 327 | 326 | 327 | +0.31% | 5,800 | 27億8473万 | +0.31% | 14.11 | 2.2 |
02/15 | 326 | 327 | 326 | 326 | -0.31% | 8,100 | 27億7621万 | 0% | 14.07 | 2.19 |
02/12 | 327 | 327 | 326 | 327 | +0.31% | 3,100 | 27億8473万 | +0.31% | 14.11 | 2.2 |
02/10 | 326 | 326 | 326 | 326 | 0% | 4,200 | 27億7621万 | 0% | 14.07 | 2.19 |
02/09 | 327 | 327 | 326 | 326 | 0% | 4,500 | 27億7621万 | -0.31% | 14.07 | 2.19 |
02/08 | 327 | 327 | 326 | 326 | -0.31% | 2,100 | 27億7621万 | -0.31% | 14.07 | 2.19 |
02/05 | 327 | 327 | 327 | 327 | 0% | 1,000 | 27億8473万 | 0% | 14.11 | 2.2 |
02/04 | 327 | 327 | 326 | 327 | 0% | 4,700 | 27億8473万 | 0% | 14.11 | 2.2 |
02/03 | 327 | 328 | 327 | 327 | 0% | 2,800 | 27億8473万 | 0% | 14.11 | 2.2 |
02/02 | 327 | 327 | 327 | 327 | 0% | 2,500 | 27億8473万 | 0% | 14.11 | 2.2 |
02/01 | 327 | 327 | 326 | 327 | 0% | 9,800 | 27億8473万 | 0% | 14.11 | 2.2 |
01/29 | 327 | 327 | 327 | 327 | 0% | 1,700 | 27億8473万 | 0% | 14.11 | 2.2 |
01/28 | 326 | 327 | 326 | 327 | 0% | 1,800 | 27億8473万 | 0% | 14.11 | 2.2 |
01/27 | 326 | 327 | 326 | 327 | +0.31% | 12,400 | 27億8473万 | 0% | 14.11 | 2.2 |
01/26 | 326 | 326 | 325 | 326 | 0% | 14,600 | 27億7621万 | -0.31% | 14.07 | 2.19 |
01/25 | 326 | 326 | 325 | 326 | +0.31% | 6,000 | 27億7621万 | -0.61% | 14.07 | 2.19 |
01/22 | 327 | 327 | 325 | 325 | -0.31% | 12,700 | 27億6770万 | -0.91% | 14.02 | 2.19 |
01/21 | 326 | 326 | 325 | 326 | 0% | 2,700 | 27億4244万 | -0.61% | 14.07 | 2.19 |
01/20 | 326 | 326 | 326 | 326 | -0.31% | 3,200 | 27億4244万 | -0.61% | 14.07 | 2.19 |
01/19 | 327 | 327 | 327 | 327 | +0.31% | 500 | 27億5085万 | -0.3% | 14.11 | 2.2 |
01/18 | 326 | 327 | 326 | 326 | 0% | 8,500 | 27億4244万 | -0.61% | 14.07 | 2.19 |
01/15 | 326 | 326 | 326 | 326 | +0.31% | 5,100 | 27億4244万 | -0.61% | 14.07 | 2.19 |
01/14 | 325 | 326 | 325 | 325 | 0% | 3,500 | 27億3403万 | -0.91% | 14.02 | 2.19 |
01/13 | 327 | 327 | 325 | 325 | -0.31% | 2,200 | 27億3403万 | -1.22% | 14.02 | 2.19 |
01/12 | 326 | 326 | 325 | 326 | -0.31% | 8,800 | 27億4244万 | -0.91% | 14.07 | 2.19 |
01/08 | 326 | 327 | 325 | 327 | +0.31% | 14,400 | 27億5085万 | -0.61% | 14.11 | 2.2 |
01/07 | 328 | 328 | 323 | 326 | -0.91% | 17,200 | 27億4244万 | -0.91% | 14.07 | 2.19 |
01/06 | 329 | 329 | 329 | 329 | 0% | 63,700 | 27億6767万 | 0% | 14.2 | 2.21 |
01/05 | 329 | 329 | 329 | 329 | 0% | 56,600 | 27億6767万 | 0% | 14.2 | 2.21 |
01/04 | 329 | 330 | 329 | 329 | -0.3% | 28,300 | 27億6767万 | 0% | 14.2 | 2.21 |
2015 | ||||||||||
12/30 | 329 | 330 | 329 | 330 | +0.3% | 21,400 | 28億1028万 | +1.23% | 14.24 | 2.22 |
12/29 | 329 | 330 | 329 | 329 | 0% | 9,700 | 28億176万 | +1.86% | 14.2 | 2.21 |
12/28 | 329 | 329 | 329 | 329 | -0.3% | 12,700 | 28億176万 | +2.81% | 14.2 | 2.21 |
12/25 | 329 | 330 | 329 | 330 | +0.3% | 19,200 | 28億1028万 | +4.1% | 14.24 | 2.22 |
12/24 | 329 | 330 | 329 | 329 | 0% | 10,400 | 28億176万 | +4.78% | 14.2 | 2.21 |
12/22 | 329 | 329 | 329 | 329 | 0% | 11,000 | 28億176万 | +6.13% | 14.2 | 2.21 |
12/21 | 329 | 329 | 329 | 329 | 0% | 12,500 | 28億176万 | +7.17% | 14.2 | 2.21 |
12/18 | 330 | 330 | 329 | 329 | 0% | 9,300 | 28億176万 | +8.22% | 14.2 | 2.21 |
12/17 | 329 | 329 | 329 | 329 | 0% | 7,600 | 28億176万 | +8.94% | 14.2 | 2.21 |
12/16 | 329 | 330 | 329 | 329 | 0% | 5,800 | 28億176万 | +9.67% | 14.2 | 2.21 |
12/15 | 330 | 330 | 329 | 329 | -0.3% | 14,700 | 28億176万 | +10.77% | 14.2 | 2.21 |
12/14 | 329 | 330 | 329 | 330 | +0.3% | 8,500 | 28億1028万 | +11.86% | 14.24 | 2.22 |
12/11 | 329 | 330 | 329 | 329 | 0% | 16,400 | 28億176万 | +12.29% | 14.2 | 2.21 |
12/10 | 328 | 330 | 328 | 329 | 0% | 26,000 | 28億176万 | +13.45% | 14.2 | 2.21 |
12/09 | 329 | 330 | 328 | 329 | +0.3% | 267,200 | 28億176万 | +14.63% | 14.2 | 2.21 |
12/08 | 329 | 329 | 328 | 328 | -0.3% | 373,000 | 27億9324万 | +15.09% | 14.15 | 2.21 |
12/07 | 329 | 329 | 328 | 329 | +0.3% | 56,700 | 28億176万 | +15.85% | 14.2 | 2.21 |
12/04 | 328 | 329 | 328 | 328 | 0% | 45,400 | 27億9324万 | +16.73% | 14.15 | 2.21 |
12/03 | 328 | 329 | 328 | 328 | 0% | 92,500 | 27億9324万 | +17.56% | 14.15 | 2.21 |
12/02 | 328 | 329 | 328 | 328 | 0% | 107,600 | 27億9324万 | +18.84% | 14.15 | 2.21 |
12/01 | 329 | 329 | 328 | 328 | 0% | 99,900 | 27億9324万 | +19.71% | 14.15 | 2.21 |
11/30 | 328 | 329 | 328 | 328 | 0% | 262,900 | 27億9324万 | +21.03% | 14.15 | 2.21 |
11/27 | 328 | 329 | 328 | 328 | 0% | 254,300 | 27億9324万 | +22.39% | 14.15 | 2.21 |
11/26 | 329 | 330 | 328 | 328 | +26.15% | 1,460,100 | 27億9324万 | +23.77% | 14.15 | 2.21 |
11/25 | 254 | 260 | 254 | 260 | +1.17% | 16,400 | 22億1416万 | -0.76% | 11.22 | 1.75 |
11/24 | 259 | 259 | 254 | 257 | +2.39% | 18,200 | 21億8861万 | -1.53% | 11.09 | 1.73 |
11/20 | 249 | 253 | 249 | 251 | -0.79% | 15,600 | 21億3751万 | -3.46% | 10.83 | 1.69 |
11/19 | 251 | 253 | 244 | 253 | +2.43% | 44,200 | 21億5454万 | -2.69% | 10.92 | 1.7 |
11/18 | 245 | 252 | 241 | 247 | +0.82% | 49,100 | 21億345万 | -4.63% | 10.66 | 1.66 |
11/17 | 251 | 254 | 238 | 245 | -1.61% | 119,400 | 20億8642万 | -5.04% | 10.57 | 1.65 |
11/16 | 250 | 254 | 247 | 249 | -4.6% | 81,600 | 21億2048万 | -3.49% | 10.74 | 1.68 |
11/13 | 271 | 271 | 258 | 261 | -2.97% | 71,500 | 22億2267万 | +1.56% | 11.26 | 1.76 |
11/12 | 268 | 271 | 265 | 269 | -1.47% | 54,100 | 22億9080万 | +5.08% | 11.61 | 1.81 |
11/11 | 268 | 273 | 265 | 273 | 0% | 58,900 | 23億2486万 | +7.48% | 11.78 | 1.84 |
11/10 | 271 | 275 | 268 | 273 | -0.36% | 51,400 | 23億2486万 | +8.33% | 11.78 | 1.84 |
11/09 | 282 | 294 | 271 | 274 | +3.01% | 443,700 | 23億3338万 | +9.6% | 11.82 | 1.84 |
11/06 | 254 | 269 | 252 | 266 | +2.7% | 71,600 | 22億6525万 | +7.26% | 11.48 | 1.79 |
11/05 | 260 | 266 | 241 | 259 | -1.15% | 94,900 | 22億564万 | +5.71% | 11.18 | 1.74 |
11/04 | 281 | 282 | 262 | 262 | -7.09% | 134,700 | 22億3119万 | +7.82% | 11.3 | 1.76 |
11/02 | 283 | 297 | 276 | 282 | 0% | 602,900 | 24億151万 | +17.01% | 12.17 | 1.9 |
10/30 | 267 | 282 | 266 | 282 | +6.02% | 160,500 | 24億151万 | +18.49% | 12.17 | 1.9 |
10/29 | 268 | 268 | 265 | 266 | 0% | 9,500 | 22億6525万 | +13.19% | 11.48 | 1.79 |
10/28 | 269 | 270 | 266 | 266 | -1.48% | 15,600 | 22億6525万 | +14.16% | 11.48 | 1.79 |
10/27 | 272 | 274 | 268 | 270 | -1.46% | 36,200 | 22億9932万 | +16.88% | 11.65 | 1.82 |
10/26 | 255 | 279 | 255 | 274 | +7.45% | 208,300 | 23億3338万 | +20.18% | 11.82 | 1.84 |
10/23 | 260 | 260 | 253 | 255 | -0.39% | 78,100 | 21億7158万 | +12.83% | 11 | 1.72 |
10/22 | 246 | 259 | 244 | 256 | +4.49% | 70,700 | 21億8009万 | +14.29% | 11.05 | 1.72 |
10/21 | 244 | 247 | 243 | 245 | 0% | 21,500 | 20億8642万 | +10.36% | 10.57 | 1.65 |
10/20 | 248 | 248 | 243 | 245 | -1.21% | 24,500 | 20億8642万 | +10.86% | 10.57 | 1.65 |
10/19 | 238 | 256 | 238 | 248 | +3.33% | 189,300 | 21億1196万 | +13.24% | 10.7 | 1.67 |
10/16 | 235 | 241 | 234 | 240 | +2.13% | 44,900 | 20億4384万 | +10.6% | 10.36 | 1.61 |
10/15 | 232 | 237 | 230 | 235 | +1.29% | 38,500 | 20億126万 | +8.8% | 10.14 | 1.58 |
10/14 | 233 | 233 | 230 | 232 | 0% | 8,900 | 19億7571万 | +8.41% | 10.01 | 1.56 |
10/13 | 230 | 233 | 227 | 232 | 0% | 18,900 | 19億7571万 | +8.41% | 10.01 | 1.56 |
10/09 | 229 | 234 | 229 | 232 | +0.87% | 36,900 | 19億7571万 | +8.92% | 10.01 | 1.56 |
10/08 | 230 | 230 | 226 | 230 | +0.44% | 20,600 | 19億5868万 | +7.98% | 9.92 | 1.55 |
10/07 | 224 | 229 | 222 | 229 | +0.88% | 16,400 | 19億5016万 | +7.51% | 9.88 | 1.54 |
10/06 | 229 | 231 | 223 | 227 | +0.89% | 28,400 | 19億3313万 | +6.57% | 9.79 | 1.53 |
10/05 | 234 | 241 | 222 | 225 | +3.21% | 144,500 | 19億1610万 | +6.13% | 9.71 | 1.51 |
10/02 | 216 | 244 | 210 | 218 | +2.35% | 482,300 | 18億5648万 | +3.32% | 9.41 | 1.47 |
10/01 | 208 | 213 | 207 | 213 | +2.9% | 6,400 | 18億1390万 | +1.43% | 9.19 | 1.43 |
09/30 | 206 | 207 | 205 | 207 | +2.48% | 3,900 | 17億4136万 | -1.43% | 8.93 | 1.42 |
09/29 | 209 | 210 | 201 | 202 | -4.72% | 30,200 | 16億9930万 | -4.27% | 8.72 | 1.39 |
09/28 | 207 | 213 | 207 | 212 | +0.47% | 11,800 | 17億8342万 | -0.47% | 9.15 | 1.46 |
09/25 | 213 | 213 | 209 | 211 | 0% | 12,800 | 17億7501万 | -1.86% | 9.1 | 1.45 |
09/24 | 226 | 237 | 209 | 211 | +0.48% | 98,200 | 17億7501万 | -2.76% | 9.1 | 1.45 |
09/18 | 210 | 212 | 207 | 210 | +0.48% | 9,700 | 17億6660万 | -4.11% | 9.06 | 1.44 |
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 | 936 93,600 11/5 | 130 13,060 3/28 13,020 3/21 | 2,189,600 21,896 10/31 | +35.6% 4/16 | -35.51% 1/16 |
2009年 3月期 | 301 30,100 6/2 | 47 4,740 10/10 | 329,900 3,299 5/28 | +64.72% 5/30 | -44.28% 10/8 |
2010年 3月期 | 205 20,500 3/24 | 64 6,380 4/15 6,370 4/10 他2件 | 257,500 2,575 3/23 | +60.35% 10/20 | -24.75% 11/24 |
2011年 3月期 | 298 29,750 5/10 | 82 8,170 3/17 | 613,900 6,139 12/29 | +54.05% 6/29 | -38.97% 3/15 |
2012年 3月期 | 171 3/12 | 99 11/24 | 575,300 2/2 | +27.22% 5/8 | -12.51% 11/25 |
2013年 3月期 | 472 1/30 | 133 4/11 | 2,063,600 5/9 | +97.74% 1/29 | -16.08% 6/15 |
2014年 3月期 | 430 4/24 | 186 6/27 6/7 | 618,800 4/24 | +17.27% 9/20 | -36.18% 6/7 |
2015年 3月期 | 364 9/5 | 175 5/22 5/21 | 2,206,900 9/5 | +59.62% 9/4 | -16.53% 10/10 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -80%(0.2倍)
- 2009/12/30 vs 2008/12/30
- 20%(1.2倍)
- 2010/12/30 vs 2009/12/30
- 84%(1.84倍)
- 2011/12/30 vs 2010/12/30
- -38%(0.62倍)
- 2012/12/28 vs 2011/12/30
- 64%(1.64倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 49%(1.49倍)