株価チャート
株価
12/24
- 前日 (12/22)
- 1,193
- 始値
- 1,193
- 高値
- 1,198
- 安値
- 1,193
- 終値 +0.08%
- 1,194
- 出来高 +264.71%
- 124,000
乖離率
- 株価（5日）
移動平均値 - +0.08%
1,193 - 株価（25日）
移動平均値 - +0.25%
1,191 - 出来高（5日）
移動平均値 - +102.61%
61,200
2015/07/29～2015/12/24
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 | ||||||||||
| 12/24 | 1,193 | 1,198 | 1,193 | 1,194 | +0.08% | 124,000 | 630億2765万 | +0.25% | 10.67 | 1.47 |
| 12/22 | 1,193 | 1,194 | 1,193 | 1,193 | 0% | 34,000 | 629億7487万 | +0.17% | 10.66 | 1.47 |
| 12/21 | 1,193 | 1,194 | 1,193 | 1,193 | +0.17% | 35,000 | 629億7487万 | +0.25% | 10.66 | 1.47 |
| 12/18 | 1,195 | 1,195 | 1,191 | 1,191 | -0.33% | 84,000 | 628億6929万 | +0.08% | 10.65 | 1.47 |
| 12/17 | 1,194 | 1,195 | 1,193 | 1,195 | +0.17% | 29,000 | 630億8044万 | +0.5% | 10.68 | 1.47 |
| 12/16 | 1,193 | 1,194 | 1,193 | 1,193 | -0.08% | 35,000 | 629億7487万 | +0.34% | 10.66 | 1.47 |
| 12/15 | 1,194 | 1,194 | 1,193 | 1,194 | +0.08% | 35,000 | 630億2765万 | +0.42% | 10.67 | 1.47 |
| 12/14 | 1,193 | 1,193 | 1,193 | 1,193 | 0% | 9,000 | 629億7487万 | +0.34% | 10.66 | 1.47 |
| 12/11 | 1,193 | 1,194 | 1,193 | 1,193 | +0.08% | 25,000 | 629億7487万 | +0.42% | 10.66 | 1.47 |
| 12/10 | 1,193 | 1,193 | 1,192 | 1,192 | -0.17% | 39,000 | 629億2208万 | +0.34% | 10.65 | 1.47 |
| 12/09 | 1,193 | 1,194 | 1,193 | 1,194 | +0.08% | 24,000 | 630億2765万 | +0.51% | 10.67 | 1.47 |
| 12/08 | 1,192 | 1,195 | 1,192 | 1,193 | +0.08% | 49,000 | 629億7487万 | +0.51% | 10.66 | 1.47 |
| 12/07 | 1,192 | 1,193 | 1,192 | 1,192 | -0.08% | 27,000 | 629億2208万 | +0.42% | 10.65 | 1.47 |
| 12/04 | 1,192 | 1,193 | 1,191 | 1,193 | +0.08% | 70,000 | 629億7487万 | +0.51% | 10.66 | 1.47 |
| 12/03 | 1,192 | 1,194 | 1,191 | 1,192 | -0.08% | 104,000 | 629億2208万 | +0.42% | 10.65 | 1.47 |
| 12/02 | 1,191 | 1,197 | 1,191 | 1,193 | +0.17% | 176,000 | 629億7487万 | +0.51% | 10.66 | 1.47 |
| 12/01 | 1,191 | 1,193 | 1,189 | 1,191 | +0.17% | 56,000 | 628億6929万 | +0.34% | 10.65 | 1.47 |
| 11/30 | 1,189 | 1,191 | 1,189 | 1,189 | +0.08% | 111,000 | 627億6372万 | +0.17% | 10.63 | 1.47 |
| 11/27 | 1,187 | 1,189 | 1,187 | 1,188 | -0.08% | 55,000 | 627億7504万 | +0.08% | 10.62 | 1.47 |
| 11/26 | 1,187 | 1,189 | 1,187 | 1,189 | +0.17% | 42,000 | 628億2788万 | +0.17% | 10.63 | 1.47 |
| 11/25 | 1,186 | 1,188 | 1,186 | 1,187 | +0.08% | 96,000 | 627億2220万 | 0% | 10.61 | 1.46 |
| 11/24 | 1,186 | 1,187 | 1,186 | 1,186 | +0.17% | 165,000 | 626億6936万 | -0.08% | 10.6 | 1.46 |
| 11/20 | 1,187 | 1,187 | 1,183 | 1,184 | -0.17% | 58,000 | 625億6367万 | -0.25% | 10.58 | 1.46 |
| 11/19 | 1,186 | 1,187 | 1,185 | 1,186 | 0% | 65,000 | 626億6936万 | -0.08% | 10.6 | 1.46 |
| 11/18 | 1,186 | 1,186 | 1,184 | 1,186 | +0.25% | 60,000 | 626億6936万 | -0.08% | 10.6 | 1.46 |
| 11/17 | 1,183 | 1,185 | 1,183 | 1,183 | +0.08% | 68,000 | 625億1083万 | -0.34% | 10.57 | 1.46 |
| 11/16 | 1,184 | 1,185 | 1,182 | 1,182 | -0.08% | 80,000 | 624億5799万 | -0.34% | 10.56 | 1.46 |
| 11/13 | 1,186 | 1,187 | 1,183 | 1,183 | -0.25% | 115,000 | 625億1083万 | -0.25% | 10.57 | 1.46 |
| 11/12 | 1,186 | 1,188 | 1,185 | 1,186 | -0.08% | 95,000 | 626億6936万 | 0% | 10.6 | 1.46 |
| 11/11 | 1,186 | 1,187 | 1,186 | 1,187 | +0.08% | 85,000 | 627億2220万 | +0.08% | 10.61 | 1.46 |
| 11/10 | 1,188 | 1,188 | 1,186 | 1,186 | 0% | 69,000 | 626億6936万 | 0% | 10.6 | 1.46 |
| 11/09 | 1,188 | 1,189 | 1,186 | 1,186 | 0% | 102,000 | 626億6936万 | -0.08% | 10.6 | 1.46 |
| 11/06 | 1,189 | 1,189 | 1,186 | 1,186 | +0.08% | 96,000 | 626億6936万 | -0.08% | 10.6 | 1.46 |
| 11/05 | 1,189 | 1,189 | 1,185 | 1,185 | -0.08% | 115,000 | 626億1651万 | -0.17% | 10.59 | 1.46 |
| 11/04 | 1,188 | 1,189 | 1,186 | 1,186 | -0.08% | 91,000 | 626億6936万 | -0.08% | 10.6 | 1.46 |
| 11/02 | 1,187 | 1,190 | 1,187 | 1,187 | +0.08% | 79,000 | 627億2220万 | 0% | 10.61 | 1.46 |
| 10/30 | 1,188 | 1,192 | 1,186 | 1,186 | -0.75% | 164,000 | 626億6936万 | 0% | 10.6 | 1.46 |
| 10/29 | 1,190 | 1,195 | 1,183 | 1,195 | +0.42% | 631,000 | 631億4492万 | +0.84% | 10.68 | 1.47 |
| 10/28 | 1,190 | 1,193 | 1,187 | 1,190 | 0% | 110,000 | 628億8072万 | +0.51% | 10.64 | 1.47 |
| 10/27 | 1,191 | 1,193 | 1,188 | 1,190 | -0.08% | 71,000 | 628億8072万 | +0.51% | 10.64 | 1.47 |
| 10/26 | 1,190 | 1,192 | 1,189 | 1,191 | +0.17% | 36,000 | 629億3356万 | +0.59% | 10.65 | 1.47 |
| 10/23 | 1,190 | 1,191 | 1,187 | 1,189 | +0.08% | 80,000 | 628億2788万 | +0.42% | 10.63 | 1.47 |
| 10/22 | 1,185 | 1,189 | 1,185 | 1,188 | -0.08% | 24,000 | 627億7504万 | +0.34% | 10.62 | 1.47 |
| 10/21 | 1,187 | 1,189 | 1,186 | 1,189 | 0% | 65,000 | 628億2788万 | +0.42% | 10.63 | 1.47 |
| 10/20 | 1,186 | 1,189 | 1,186 | 1,189 | +0.08% | 23,000 | 628億2788万 | +0.42% | 10.63 | 1.47 |
| 10/19 | 1,181 | 1,188 | 1,181 | 1,188 | +0.34% | 58,000 | 627億7504万 | +0.25% | 10.62 | 1.47 |
| 10/16 | 1,187 | 1,187 | 1,184 | 1,184 | -0.25% | 65,000 | 625億6367万 | -0.08% | 10.58 | 1.46 |
| 10/15 | 1,183 | 1,187 | 1,183 | 1,187 | +0.68% | 102,000 | 627億2220万 | +0.17% | 10.61 | 1.46 |
| 10/14 | 1,184 | 1,184 | 1,179 | 1,179 | -0.17% | 154,000 | 622億9947万 | -0.51% | 10.54 | 1.45 |
| 10/13 | 1,178 | 1,185 | 1,178 | 1,181 | +0.25% | 71,000 | 624億515万 | -0.42% | 10.56 | 1.46 |
| 10/09 | 1,178 | 1,184 | 1,178 | 1,178 | +0.17% | 69,000 | 622億4663万 | -0.67% | 10.53 | 1.45 |
| 10/08 | 1,186 | 1,186 | 1,176 | 1,176 | -0.93% | 382,000 | 621億4095万 | -0.93% | 10.51 | 1.45 |
| 10/07 | 1,188 | 1,191 | 1,185 | 1,187 | -0.17% | 86,000 | 627億2220万 | -0.08% | 10.61 | 1.46 |
| 10/06 | 1,190 | 1,192 | 1,187 | 1,189 | -0.08% | 171,000 | 628億2788万 | +0.08% | 10.63 | 1.47 |
| 10/05 | 1,191 | 1,197 | 1,190 | 1,190 | 0% | 287,000 | 628億8072万 | +0.17% | 10.64 | 1.47 |
| 10/02 | 1,191 | 1,200 | 1,190 | 1,190 | 0% | 135,000 | 628億8072万 | +0.17% | 10.64 | 1.47 |
| 10/01 | 1,192 | 1,192 | 1,188 | 1,190 | -0.08% | 36,000 | 628億8072万 | +0.17% | 10.64 | 1.47 |
| 09/30 | 1,183 | 1,192 | 1,183 | 1,191 | +0.93% | 102,000 | 629億3356万 | +0.17% | 10.65 | 1.47 |
| 09/29 | 1,181 | 1,182 | 1,180 | 1,180 | 0% | 87,000 | 623億5231万 | -0.76% | 10.55 | 1.46 |
| 09/28 | 1,175 | 1,185 | 1,174 | 1,180 | +0.77% | 89,000 | 623億5231万 | -0.76% | 10.55 | 1.46 |
| 09/25 | 1,168 | 1,175 | 1,168 | 1,171 | +0.34% | 81,000 | 618億7674万 | -1.6% | 10.47 | 1.45 |
| 09/24 | 1,172 | 1,182 | 1,167 | 1,167 | -0.68% | 162,000 | 616億6538万 | -2.02% | 10.43 | 1.44 |
| 09/18 | 1,173 | 1,180 | 1,171 | 1,175 | +0.34% | 125,000 | 620億8811万 | -1.43% | 10.5 | 1.45 |
| 09/17 | 1,193 | 1,193 | 1,168 | 1,171 | -1.84% | 147,000 | 618億7674万 | -1.84% | 10.47 | 1.45 |
| 09/16 | 1,195 | 1,198 | 1,179 | 1,193 | -0.17% | 318,000 | 630億3924万 | -0.08% | 10.66 | 1.47 |
| 09/15 | 1,195 | 1,198 | 1,194 | 1,195 | +0.17% | 634,000 | 631億4492万 | +0.08% | 10.68 | 1.48 |
| 09/14 | 1,193 | 1,194 | 1,193 | 1,193 | -0.08% | 296,000 | 630億3924万 | -0.08% | 10.66 | 1.47 |
| 09/11 | 1,194 | 1,194 | 1,193 | 1,194 | +0.17% | 631,000 | 630億9208万 | +0.51% | 10.67 | 1.47 |
| 09/10 | 1,193 | 1,194 | 1,192 | 1,192 | -0.08% | 1,017,000 | 629億8640万 | +1.36% | 10.65 | 1.47 |
| 09/09 | 1,193 | 1,194 | 1,193 | 1,193 | 0% | 424,000 | 630億3924万 | +2.58% | 10.66 | 1.47 |
| 09/08 | 1,193 | 1,194 | 1,192 | 1,193 | +0.08% | 301,000 | 630億3924万 | +3.74% | 10.66 | 1.47 |
| 09/07 | 1,193 | 1,195 | 1,192 | 1,192 | 0% | 693,000 | 629億8640万 | +5.02% | 10.65 | 1.47 |
| 09/04 | 1,192 | 1,193 | 1,191 | 1,192 | 0% | 710,000 | 629億8640万 | +6.33% | 10.65 | 1.47 |
| 09/03 | 1,192 | 1,194 | 1,192 | 1,192 | 0% | 345,000 | 629億8640万 | +7.78% | 10.65 | 1.47 |
| 09/02 | 1,193 | 1,195 | 1,192 | 1,192 | -0.17% | 845,000 | 629億8640万 | +9.26% | 10.65 | 1.47 |
| 09/01 | 1,195 | 1,195 | 1,193 | 1,194 | -0.08% | 416,000 | 630億9208万 | +11.07% | 10.67 | 1.47 |
| 08/31 | 1,195 | 1,196 | 1,194 | 1,195 | +0.08% | 241,000 | 631億4492万 | +12.74% | 10.68 | 1.48 |
| 08/28 | 1,194 | 1,196 | 1,193 | 1,194 | +0.08% | 491,000 | 630億9208万 | +14.37% | 10.67 | 1.47 |
| 08/27 | 1,194 | 1,195 | 1,193 | 1,193 | -0.08% | 584,000 | 630億3924万 | +15.94% | 10.66 | 1.47 |
| 08/26 | 1,194 | 1,196 | 1,193 | 1,194 | 0% | 835,000 | 630億9208万 | +17.87% | 10.67 | 1.47 |
| 08/25 | 1,195 | 1,196 | 1,194 | 1,194 | -0.08% | 1,104,000 | 630億9208万 | +19.76% | 10.67 | 1.47 |
| 08/24 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 475,000 | 631億4492万 | +21.69% | 10.68 | 1.48 |
| 08/21 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 229,000 | 631億4492万 | +23.71% | 10.68 | 1.48 |
| 08/20 | 1,196 | 1,196 | 1,195 | 1,195 | 0% | 174,000 | 631億4492万 | +25.66% | 10.68 | 1.48 |
| 08/19 | 1,196 | 1,197 | 1,195 | 1,195 | 0% | 571,000 | 631億4492万 | +27.67% | 10.68 | 1.48 |
| 08/18 | 1,196 | 1,196 | 1,195 | 1,195 | 0% | 441,000 | 631億4492万 | +29.75% | 10.68 | 1.48 |
| 08/17 | 1,196 | 1,196 | 1,195 | 1,195 | -0.08% | 1,224,000 | 631億4492万 | +32.04% | 10.68 | 1.48 |
| 08/14 | 1,195 | 1,196 | 1,195 | 1,196 | +0.08% | 402,000 | 631億9777万 | +34.68% | 10.69 | 1.48 |
| 08/13 | 1,196 | 1,196 | 1,195 | 1,195 | 0% | 726,000 | 631億4492万 | +37.04% | 10.68 | 1.48 |
| 08/12 | 1,195 | 1,196 | 1,195 | 1,195 | -0.08% | 1,022,000 | 631億4492万 | +39.6% | 10.68 | 1.48 |
| 08/11 | 1,196 | 1,197 | 1,195 | 1,196 | +15.11% | 2,395,000 | 631億9777万 | +42.38% | 10.69 | 1.48 |
| 08/10 | 1,039 | 1,039 | 1,039 | 1,039 | +16.87% | 68,000 | 549億174万 | +25.94% | 9.29 | 1.28 |
| 08/07 | 884 | 891 | 874 | 889 | +1.37% | 249,000 | 469億7560万 | +8.95% | 7.95 | 1.1 |
| 08/06 | 870 | 885 | 868 | 877 | +2.1% | 252,000 | 463億4150万 | +7.74% | 7.84 | 1.08 |
| 08/05 | 838 | 861 | 838 | 859 | +2.75% | 203,000 | 453億9037万 | +5.92% | 7.68 | 1.06 |
| 08/04 | 829 | 838 | 825 | 836 | +0.36% | 107,000 | 441億7503万 | +3.34% | 7.47 | 1.03 |
| 08/03 | 836 | 836 | 821 | 833 | +0.97% | 112,000 | 440億1650万 | +3.22% | 7.45 | 1.03 |
| 07/31 | 808 | 825 | 800 | 825 | +2.48% | 213,000 | 435億9377万 | +2.36% | 7.37 | 1.02 |
| 07/30 | 808 | 808 | 800 | 805 | +0.37% | 86,000 | 425億3696万 | -0.12% | 7.2 | 0.99 |
| 07/29 | 803 | 807 | 801 | 802 | -0.5% | 57,000 | 423億7843万 | -0.5% | 7.17 | 0.99 |
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 | 786 8/3 | 364 3/17 | 718,000 11/15 | +9.4% 3/31 | -26.74% 11/26 |
| 2009年 3月期 | 613 6/18 | 324 10/7 | 625,000 9/30 | +20.15% 4/27 | -19.13% 10/10 |
| 2010年 3月期 | 608 8/26 | 383 2/24 | 3,738,000 5/18 | +14.75% 8/25 | -14.53% 11/16 |
| 2011年 3月期 | 465 4/26 | 310 3/15 | 350,000 2/21 | +5.82% 8/9 | -24.59% 3/15 |
| 2012年 3月期 | 419 5/11 | 296 11/22 | 603,000 5/11 | +9.85% 2/29 | -8.7% 8/24 |
| 2013年 3月期 | 642 3/7 | 321 6/6 | 8,231,000 3/7 | +38.34% 3/7 | -12% 4/1 |
| 2014年 3月期 | 704 1/21 | 405 6/7 | 3,048,000 5/15 | +14.12% 1/20 | -12.66% 6/7 |
| 2015年 3月期 | 663 10/16 | 505 5/20 5/19 | 1,386,000 10/16 | +5.58% 9/25 | -8.27% 5/19 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 42%（1.42倍）
- 1985/12/28 vs 1984/12/28
- 6%（1.06倍）
- 1986/12/27 vs 1985/12/28
- 74%（1.74倍）
- 1987/12/28 vs 1986/12/27
- 14%（1.14倍）
- 1988/12/28 vs 1987/12/28
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- 5%（1.05倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 117%（2.17倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/24 vs 2014/12/30
- 94%（1.94倍）