株価チャート
株価
3/8
- 前日 (3/7)
- 995
- 始値
- 996
- 高値
- 999
- 安値
- 995
- 終値 +0.4%
- 999
- 出来高 +36.45%
- 14,600
乖離率
- 株価(5日)
移動平均値 - +0.4%
995 - 株価(25日)
移動平均値 - +0.6%
993 - 出来高(5日)
移動平均値 - +36.7%
10,680
2015/10/09~2016/03/08
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 | ||||||||||
03/08 | 996 | 999 | 995 | 999 | +0.4% | 14,600 | 70億9746万 | +0.6% | - | 3.66 |
03/07 | 994 | 995 | 994 | 995 | +0.2% | 10,700 | 70億6904万 | +0.3% | - | 3.64 |
03/04 | 993 | 994 | 993 | 993 | 0% | 7,800 | 70億5483万 | +0.1% | - | 3.64 |
03/03 | 993 | 995 | 993 | 993 | 0% | 8,100 | 70億5483万 | +0.1% | - | 3.64 |
03/02 | 993 | 994 | 992 | 993 | -0.1% | 12,200 | 70億5483万 | +0.1% | - | 3.64 |
03/01 | 995 | 995 | 993 | 994 | -0.1% | 26,600 | 70億6193万 | +0.2% | - | 3.64 |
02/29 | 995 | 995 | 994 | 995 | 0% | 9,000 | 70億6904万 | +0.3% | - | 3.64 |
02/26 | 995 | 995 | 994 | 995 | +0.1% | 5,000 | 70億6904万 | +0.3% | - | 3.64 |
02/25 | 994 | 994 | 994 | 994 | 0% | 3,600 | 70億6193万 | +0.2% | - | 3.64 |
02/24 | 993 | 995 | 993 | 994 | +0.1% | 9,800 | 70億6193万 | +0.2% | - | 3.64 |
02/23 | 992 | 993 | 992 | 993 | +0.1% | 12,000 | 70億5483万 | +0.2% | - | 3.64 |
02/22 | 992 | 993 | 992 | 992 | 0% | 16,300 | 70億4683万 | +0.1% | - | 3.63 |
02/19 | 992 | 992 | 991 | 992 | +0.1% | 2,900 | 70億4683万 | +0.1% | - | 3.63 |
02/18 | 991 | 991 | 991 | 991 | +0.1% | 2,900 | 70億3973万 | 0% | - | 3.63 |
02/17 | 991 | 991 | 990 | 990 | -0.1% | 800 | 70億3262万 | -0.2% | - | 3.63 |
02/16 | 991 | 992 | 991 | 991 | 0% | 1,700 | 70億3973万 | -0.1% | - | 3.63 |
02/15 | 991 | 991 | 991 | 991 | +0.1% | 800 | 70億3973万 | -0.1% | - | 3.63 |
02/12 | 991 | 991 | 990 | 990 | -0.1% | 3,300 | 70億3262万 | -0.3% | - | 3.63 |
02/10 | 992 | 992 | 991 | 991 | -0.1% | 4,400 | 70億3973万 | -0.2% | - | 3.63 |
02/09 | 992 | 993 | 992 | 992 | 0% | 2,900 | 70億4683万 | -0.2% | - | 3.63 |
02/08 | 992 | 992 | 992 | 992 | 0% | 3,600 | 70億4683万 | -0.2% | - | 3.63 |
02/05 | 992 | 992 | 992 | 992 | 0% | 1,000 | 70億4683万 | -0.2% | - | 3.63 |
02/04 | 992 | 992 | 992 | 992 | 0% | 500 | 70億4683万 | -0.3% | - | 3.63 |
02/03 | 992 | 993 | 992 | 992 | -0.1% | 2,700 | 70億4683万 | -0.3% | - | 3.63 |
02/02 | 993 | 994 | 993 | 993 | +0.1% | 1,800 | 70億5394万 | -0.2% | - | 3.64 |
02/01 | 992 | 993 | 992 | 992 | 0% | 2,100 | 70億4683万 | -0.4% | - | 3.63 |
01/29 | 994 | 994 | 992 | 992 | +0.1% | 1,200 | 70億4683万 | -0.4% | - | 3.63 |
01/28 | 990 | 993 | 990 | 991 | -0.2% | 6,900 | 70億3973万 | -0.6% | - | 3.63 |
01/27 | 992 | 993 | 990 | 993 | +0.2% | 1,600 | 70億5394万 | -0.4% | - | 3.64 |
01/26 | 990 | 991 | 989 | 991 | +0.1% | 3,400 | 70億3973万 | -0.6% | - | 3.63 |
01/25 | 990 | 991 | 989 | 990 | 0% | 3,600 | 70億3262万 | -0.8% | - | 3.63 |
01/22 | 991 | 992 | 990 | 990 | 0% | 1,200 | 70億3262万 | -0.8% | - | 3.63 |
01/21 | 993 | 993 | 990 | 990 | -0.4% | 3,000 | 70億2797万 | -0.9% | - | 3.63 |
01/20 | 991 | 994 | 991 | 994 | +0.4% | 6,000 | 70億5637万 | -0.5% | - | 3.64 |
01/19 | 989 | 990 | 989 | 990 | 0% | 9,300 | 70億2797万 | -1% | - | 3.63 |
01/18 | 989 | 991 | 989 | 990 | 0% | 24,000 | 70億2797万 | -1% | - | 3.63 |
01/15 | 991 | 991 | 989 | 990 | -0.2% | 19,700 | 70億2797万 | -1% | - | 3.63 |
01/14 | 993 | 997 | 989 | 992 | -0.7% | 13,600 | 70億4217万 | -0.9% | - | 3.63 |
01/13 | 995 | 1,000 | 995 | 999 | +0.3% | 19,600 | 70億9186万 | -0.2% | - | 3.66 |
01/12 | 1,000 | 1,000 | 991 | 996 | -0.5% | 24,100 | 70億7057万 | -0.5% | - | 3.65 |
01/08 | 1,001 | 1,001 | 1,001 | 1,001 | -0.1% | 15,600 | 71億606万 | -0.1% | - | 3.67 |
01/07 | 1,001 | 1,003 | 1,001 | 1,002 | +0.1% | 83,000 | 71億1316万 | 0% | - | 3.67 |
01/06 | 1,001 | 1,001 | 1,001 | 1,001 | 0% | 63,900 | 71億606万 | 0% | - | 3.67 |
01/05 | 1,001 | 1,002 | 1,001 | 1,001 | 0% | 52,600 | 71億606万 | 0% | - | 3.67 |
01/04 | 1,001 | 1,002 | 1,001 | 1,001 | 0% | 146,700 | 71億606万 | +0.7% | - | 3.67 |
2015 | ||||||||||
12/30 | 1,001 | 1,002 | 1,001 | 1,001 | 0% | 15,500 | 71億1076万 | +1.32% | - | 3.67 |
12/29 | 1,002 | 1,003 | 1,001 | 1,001 | -0.1% | 31,800 | 71億1076万 | +2.04% | - | 3.67 |
12/28 | 1,002 | 1,003 | 1,002 | 1,002 | -0.1% | 79,100 | 71億1787万 | +2.87% | - | 3.67 |
12/25 | 1,001 | 1,003 | 1,001 | 1,003 | +0.2% | 95,700 | 71億2497万 | +3.72% | - | 3.67 |
12/24 | 1,001 | 1,003 | 1,001 | 1,001 | 0% | 66,400 | 71億1076万 | +4.16% | - | 3.67 |
12/22 | 1,002 | 1,003 | 1,001 | 1,001 | -0.1% | 72,100 | 71億1076万 | +4.93% | - | 3.67 |
12/21 | 1,002 | 1,003 | 1,002 | 1,002 | 0% | 24,800 | 71億1186万 | +5.7% | - | 3.67 |
12/18 | 1,003 | 1,003 | 1,002 | 1,002 | -0.1% | 58,400 | 71億1186万 | +6.37% | - | 3.67 |
12/17 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 10,600 | 71億1895万 | +7.27% | - | 3.67 |
12/16 | 1,002 | 1,003 | 1,002 | 1,003 | +0.1% | 59,500 | 71億1895万 | +7.97% | - | 3.67 |
12/15 | 1,002 | 1,004 | 1,002 | 1,002 | 0% | 147,300 | 71億1186万 | +8.68% | - | 3.67 |
12/14 | 1,001 | 1,002 | 1,001 | 1,002 | +0.1% | 29,300 | 71億1186万 | +9.51% | - | 3.67 |
12/11 | 1,002 | 1,002 | 1,001 | 1,001 | 0% | 28,400 | 71億476万 | +10.36% | - | 3.66 |
12/10 | 1,001 | 1,002 | 1,001 | 1,001 | 0% | 24,500 | 71億476万 | +11.35% | - | 3.66 |
12/09 | 1,001 | 1,002 | 1,001 | 1,001 | 0% | 39,900 | 71億476万 | +12.22% | - | 3.66 |
12/08 | 1,001 | 1,002 | 1,001 | 1,001 | -0.1% | 28,400 | 71億476万 | +13.11% | - | 3.66 |
12/07 | 1,001 | 1,002 | 1,001 | 1,002 | +0.1% | 78,600 | 71億1186万 | +14.25% | - | 3.67 |
12/04 | 1,002 | 1,002 | 1,001 | 1,001 | -0.1% | 52,800 | 71億476万 | +15.06% | - | 3.66 |
12/03 | 1,001 | 1,002 | 1,001 | 1,002 | +0.1% | 31,300 | 71億1186万 | +16.11% | - | 3.67 |
12/02 | 1,001 | 1,002 | 1,001 | 1,001 | +0.1% | 56,000 | 71億476万 | +17.08% | - | 3.66 |
12/01 | 1,001 | 1,002 | 1,000 | 1,000 | 0% | 95,300 | 70億9766万 | +18.06% | - | 3.66 |
11/30 | 1,001 | 1,002 | 1,000 | 1,000 | +1.11% | 359,600 | 70億9766万 | +19.33% | - | 3.66 |
11/27 | 989 | 989 | 989 | 989 | +17.88% | 30,300 | 70億1959万 | +19.44% | - | 3.62 |
11/26 | 840 | 840 | 830 | 839 | +0.84% | 8,300 | 59億5494万 | +2.32% | - | 3.07 |
11/25 | 836 | 840 | 832 | 832 | -0.48% | 3,600 | 59億525万 | +1.84% | - | 3.04 |
11/24 | 840 | 847 | 834 | 836 | +0.24% | 5,800 | 59億3364万 | +2.58% | - | 3.06 |
11/20 | 840 | 840 | 822 | 834 | +0.72% | 4,100 | 59億1945万 | +2.84% | - | 3.05 |
11/19 | 845 | 845 | 819 | 828 | -1.78% | 9,900 | 58億7686万 | +2.48% | - | 3.03 |
11/18 | 839 | 843 | 836 | 843 | +0.84% | 1,900 | 59億8333万 | +4.59% | - | 3.08 |
11/17 | 840 | 840 | 836 | 836 | 0% | 800 | 59億3364万 | +4.11% | - | 3.06 |
11/16 | 830 | 836 | 830 | 836 | -1.07% | 2,000 | 59億3364万 | +4.5% | - | 3.06 |
11/13 | 846 | 850 | 830 | 845 | -0.12% | 3,800 | 59億9752万 | +6.16% | - | 3.09 |
11/12 | 849 | 855 | 841 | 846 | -0.47% | 9,700 | 60億462万 | +6.68% | - | 3.09 |
11/11 | 829 | 852 | 825 | 850 | +3.41% | 16,400 | 60億3301万 | +7.73% | - | 3.11 |
11/10 | 818 | 836 | 816 | 822 | +0.49% | 7,900 | 58億3428万 | +4.85% | - | 3.01 |
11/09 | 815 | 818 | 807 | 818 | +0.12% | 2,900 | 58億589万 | +4.74% | - | 2.99 |
11/06 | 802 | 818 | 801 | 817 | +1.87% | 2,700 | 57億9879万 | +5.01% | - | 2.99 |
11/05 | 815 | 829 | 801 | 802 | -1.6% | 8,000 | 56億9232万 | +3.48% | - | 2.93 |
11/04 | 825 | 844 | 810 | 815 | -0.49% | 6,200 | 57億8459万 | +5.43% | - | 2.98 |
11/02 | 815 | 820 | 810 | 819 | +0.99% | 2,100 | 58億1298万 | +6.23% | - | 3 |
10/30 | 813 | 828 | 810 | 811 | -2.17% | 7,100 | 57億5620万 | +5.6% | - | 2.97 |
10/29 | 825 | 830 | 797 | 829 | +1.22% | 9,900 | 58億8396万 | +8.22% | - | 3.03 |
10/28 | 815 | 844 | 810 | 819 | +1.24% | 8,200 | 58億1298万 | +7.34% | - | 3 |
10/27 | 792 | 810 | 790 | 809 | +2.41% | 3,400 | 57億4201万 | +6.31% | - | 2.96 |
10/26 | 776 | 790 | 776 | 790 | +1.67% | 4,000 | 56億715万 | +4.08% | - | 2.89 |
10/23 | 770 | 781 | 770 | 777 | +1.17% | 6,800 | 55億1488万 | +2.51% | - | 2.84 |
10/22 | 770 | 775 | 768 | 768 | -0.9% | 1,600 | 54億5100万 | +1.32% | - | 2.81 |
10/21 | 775 | 775 | 775 | 775 | 0% | 500 | 55億45万 | +2.11% | - | 2.84 |
10/20 | 770 | 775 | 760 | 775 | +0.65% | 2,100 | 55億45万 | +2.11% | - | 2.84 |
10/19 | 774 | 774 | 750 | 770 | +2.67% | 1,300 | 54億6497万 | +1.58% | - | 2.82 |
10/16 | 762 | 775 | 743 | 750 | -1.19% | 9,300 | 53億2302万 | -0.92% | - | 2.74 |
10/15 | 765 | 766 | 759 | 759 | -0.78% | 400 | 53億8690万 | 0% | - | 2.78 |
10/14 | 760 | 766 | 757 | 765 | -0.26% | 2,200 | 54億2948万 | +0.66% | - | 2.8 |
10/13 | 766 | 768 | 756 | 767 | +1.05% | 4,200 | 54億4367万 | +0.52% | - | 2.81 |
10/09 | 756 | 759 | 750 | 759 | +1.2% | 5,100 | 53億8690万 | -0.78% | - | 2.78 |
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 3月期 | 1,370 137,000 5/8 | 546 54,600 3/17 | 99,800 998 12/17 | - | - | +17.07% 12/20 | -29.97% 1/17 |
2009年 3月期 | 690 69,000 5/28 69,000 5/23 | 238 23,800 10/9 | 13,700 137 10/7 | - | - | +38.64% 4/30 | -40.46% 10/10 |
2010年 3月期 | 1,175 117,500 9/8 | 291 29,100 4/9 | 104,800 1,048 1/4 | 38億8490万 | 9億6213万 | +96.14% 9/7 | -30.76% 11/18 |
2011年 3月期 | 705 70,500 1/27 | 402 40,200 3/16 | 110,600 1,106 1/27 | 23億3094万 | 13億2913万 | +23.05% 3/4 | -21.63% 3/16 |
2012年 3月期 | 572 57,200 4/1 | 374 37,350 11/24 | 22,200 222 3/28 | 18億9120万 | 12億3490万 | +54.73% 5/2 | -10.8% 8/8 |
2013年 3月期 | 5,020 502,000 3/8 | 380 38,000 4/16 38,000 4/11 | 1,053,400 10,534 2/20 | 165億9762万 | 12億5639万 | +230.79% 1/16 | -30.09% 6/27 |
2014年 12月期 | 1,758 1/15 | 975 5/21 | 82,400 6/12 | 124億4693万 | 69億813万 | +28.39% 5/29 | -19% 2/14 |
2015年 12月期 | 1,147 1/5 | 687 8/25 | 359,600 11/30 | 81億3494万 | 48億7609万 | +19.39% 11/27 | -15.38% 8/26 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 5%(1.05倍)
- 2006/12/29 vs 2005/12/30
- -63%(0.37倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/30
- 120%(2.2倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 67%(1.67倍)
- 2013/12/30 vs 2012/12/28
- 164%(2.64倍)
- 2014/12/30 vs 2013/12/30
- -33%(0.67倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)