株価チャート
株価
5/28
- 前日 (5/27)
- 296
- 始値
- 289
- 高値
- 361
- 安値
- 280
- 終値 +13.18%
- 335
- 出来高 -18.78%
- 119,800
乖離率
- 株価(5日)
移動平均値 - +15.92%
289 - 株価(25日)
移動平均値 - -5.37%
354 - 出来高(5日)
移動平均値 - +39.63%
85,800
2014/12/29~2015/05/28
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 | ||||||||||
05/28 | 289 | 361 | 280 | 335 | +13.18% | 119,800 | 18億8089万 | -5.37% | 18.41 | 1.97 |
05/27 | 258 | 346 | 258 | 296 | +11.28% | 147,500 | 16億6192万 | -17.32% | 16.27 | 1.74 |
05/26 | 260 | 276 | 260 | 266 | -2.56% | 26,000 | 14億9348万 | -26.92% | 14.62 | 1.56 |
05/25 | 251 | 273 | 251 | 273 | -1.09% | 58,300 | 15億3278万 | -26.61% | 15 | 1.6 |
05/22 | 265 | 284 | 260 | 276 | -6.76% | 77,400 | 15億4962万 | -27.18% | 15.17 | 1.62 |
05/21 | 301 | 305 | 294 | 296 | -4.52% | 28,300 | 16億6192万 | -23.32% | 16.27 | 1.74 |
05/20 | 326 | 326 | 287 | 310 | -7.74% | 36,300 | 17億4052万 | -20.92% | 17.04 | 1.82 |
05/19 | 331 | 350 | 325 | 336 | -0.88% | 19,500 | 18億8650万 | -15.37% | 18.47 | 1.97 |
05/18 | 320 | 340 | 312 | 339 | +4.95% | 32,000 | 19億334万 | -15.67% | 18.63 | 1.99 |
05/15 | 322 | 331 | 322 | 323 | +0.94% | 16,300 | 18億1351万 | -20.64% | 17.75 | 1.9 |
05/14 | 330 | 330 | 316 | 320 | -3.03% | 6,300 | 17億9667万 | -22.33% | 17.59 | 1.88 |
05/13 | 326 | 335 | 326 | 330 | 0% | 34,800 | 18億5281万 | -20.86% | 18.14 | 1.94 |
05/12 | 326 | 340 | 326 | 330 | -0.3% | 25,700 | 18億5281万 | -21.8% | 18.14 | 1.94 |
05/11 | 333 | 335 | 311 | 331 | -1.19% | 37,500 | 18億5843万 | -22.66% | 18.19 | 1.94 |
05/08 | 313 | 345 | 313 | 335 | +1.82% | 130,500 | 18億8089万 | -22.81% | 18.41 | 1.97 |
05/07 | 283 | 371 | 266 | 329 | +13.06% | 620,000 | 18億4720万 | -25.06% | 18.08 | 1.93 |
05/01 | 291 | 320 | 291 | 291 | -21.56% | 400,400 | 16億3384万 | -34.61% | 15.99 | 1.71 |
04/30 | 371 | 371 | 371 | 371 | -17.74% | 5,000 | 20億8301万 | -18.28% | 20.39 | 2.18 |
04/28 | 448 | 452 | 448 | 451 | +0.45% | 1,900 | 25億3218万 | -1.74% | 24.79 | 2.65 |
04/27 | 448 | 452 | 448 | 449 | -0.22% | 1,800 | 25億2095万 | -2.81% | 24.68 | 2.64 |
04/24 | 450 | 451 | 448 | 450 | -0.22% | 2,000 | 25億2657万 | -3.02% | 24.73 | 2.64 |
04/23 | 450 | 452 | 450 | 451 | -0.22% | 3,100 | 25億3218万 | -3.22% | 24.79 | 2.65 |
04/22 | 451 | 452 | 450 | 452 | +0.44% | 1,900 | 25億3779万 | -3.62% | 24.84 | 2.65 |
04/21 | 450 | 452 | 450 | 450 | 0% | 2,400 | 25億2657万 | -4.46% | 24.73 | 2.64 |
04/20 | 452 | 452 | 450 | 450 | -0.44% | 2,300 | 25億2657万 | -4.86% | 24.73 | 2.64 |
04/17 | 453 | 453 | 450 | 452 | +0.89% | 2,500 | 25億3779万 | -4.84% | 24.84 | 2.65 |
04/16 | 448 | 450 | 448 | 448 | 0% | 1,400 | 25億1534万 | -6.28% | 24.62 | 2.63 |
04/15 | 447 | 451 | 446 | 448 | -0.67% | 4,300 | 25億1534万 | -6.67% | 24.62 | 2.63 |
04/14 | 450 | 451 | 447 | 451 | 0% | 2,800 | 25億3218万 | -6.43% | 24.79 | 2.65 |
04/13 | 448 | 451 | 448 | 451 | +0.22% | 2,600 | 25億3218万 | -6.82% | 24.79 | 2.65 |
04/10 | 448 | 450 | 448 | 450 | +0.45% | 3,000 | 25億2657万 | -7.41% | 24.73 | 2.64 |
04/09 | 451 | 452 | 448 | 448 | -0.67% | 6,200 | 25億1534万 | -8.2% | 24.62 | 2.63 |
04/08 | 451 | 453 | 450 | 451 | -0.66% | 3,500 | 25億3218万 | -7.96% | 24.79 | 2.65 |
04/07 | 451 | 454 | 450 | 454 | +0.22% | 7,800 | 25億4902万 | -7.72% | 24.95 | 2.67 |
04/06 | 455 | 455 | 453 | 453 | -0.44% | 6,600 | 25億4341万 | -8.3% | 24.9 | 2.66 |
04/03 | 458 | 459 | 455 | 455 | -1.09% | 10,000 | 25億5464万 | -8.08% | 25.01 | 2.67 |
04/02 | 460 | 460 | 455 | 460 | -2.54% | 13,800 | 25億8271万 | -7.44% | 25.28 | 2.7 |
04/01 | 470 | 475 | 470 | 472 | -0.63% | 6,600 | 26億5009万 | -5.22% | 25.94 | 2.77 |
03/31 | 475 | 478 | 474 | 475 | 0% | 1,100 | 26億6693万 | -4.62% | - | 2.79 |
03/30 | 476 | 477 | 471 | 475 | +0.64% | 4,100 | 26億6693万 | -4.62% | - | 2.79 |
03/27 | 470 | 491 | 470 | 472 | -7.45% | 25,800 | 26億5009万 | -5.22% | - | 2.77 |
03/26 | 510 | 510 | 506 | 510 | +0.2% | 7,400 | 28億6344万 | +2.2% | - | 3 |
03/25 | 506 | 509 | 506 | 509 | +0.2% | 3,800 | 28億5783万 | +2.21% | - | 2.99 |
03/24 | 509 | 509 | 508 | 508 | 0% | 2,300 | 28億5221万 | +2.21% | - | 2.98 |
03/23 | 508 | 508 | 505 | 508 | +0.4% | 3,000 | 28億5221万 | +2.63% | - | 2.98 |
03/20 | 506 | 507 | 505 | 506 | 0% | 3,100 | 28億4098万 | +2.43% | - | 2.97 |
03/19 | 508 | 509 | 505 | 506 | -0.39% | 3,200 | 28億4098万 | +2.64% | - | 2.97 |
03/18 | 508 | 509 | 505 | 508 | -0.2% | 2,200 | 28億5221万 | +3.25% | - | 2.98 |
03/17 | 508 | 509 | 508 | 509 | +0.39% | 2,000 | 28億5783万 | +3.67% | - | 2.99 |
03/16 | 504 | 508 | 504 | 507 | +0.6% | 3,600 | 28億4660万 | +3.68% | - | 2.98 |
03/13 | 501 | 504 | 501 | 504 | +0.6% | 2,000 | 28億2975万 | +3.28% | - | 2.96 |
03/12 | 505 | 507 | 501 | 501 | -0.79% | 12,800 | 28億1291万 | +2.87% | - | 2.94 |
03/11 | 506 | 506 | 504 | 505 | -0.2% | 2,200 | 28億3537万 | +3.91% | - | 2.97 |
03/10 | 506 | 508 | 505 | 506 | +1% | 4,100 | 28億4098万 | +4.55% | - | 2.97 |
03/09 | 500 | 503 | 499 | 501 | +0.8% | 4,000 | 28億1291万 | +3.73% | - | 2.94 |
03/06 | 496 | 499 | 496 | 497 | 0% | 2,300 | 27億9045万 | +3.11% | - | 2.92 |
03/05 | 499 | 499 | 496 | 497 | 0% | 1,800 | 27億9045万 | +3.11% | - | 2.92 |
03/04 | 500 | 500 | 496 | 497 | -0.2% | 3,000 | 27億9045万 | +3.33% | - | 2.92 |
03/03 | 497 | 500 | 495 | 498 | +1.01% | 4,700 | 27億9607万 | +3.53% | - | 2.92 |
03/02 | 495 | 495 | 492 | 493 | +0.2% | 4,200 | 27億6799万 | +2.71% | - | 2.9 |
02/27 | 485 | 492 | 485 | 492 | +1.44% | 2,100 | 27億6238万 | +2.71% | - | 2.89 |
02/26 | 485 | 494 | 481 | 485 | +1.04% | 4,600 | 27億2308万 | +1.25% | - | 2.85 |
02/25 | 480 | 480 | 479 | 480 | 0% | 3,700 | 26億9500万 | +0.21% | - | 2.82 |
02/24 | 478 | 480 | 476 | 480 | +0.42% | 2,300 | 26億9500万 | +0.21% | - | 2.82 |
02/23 | 481 | 484 | 477 | 478 | -1.04% | 4,700 | 26億8377万 | -0.21% | - | 2.81 |
02/20 | 482 | 483 | 480 | 483 | +0.42% | 1,900 | 27億1185万 | +0.84% | - | 2.84 |
02/19 | 483 | 483 | 480 | 481 | -0.41% | 1,000 | 27億62万 | +0.42% | - | 2.82 |
02/18 | 481 | 483 | 481 | 483 | +0.63% | 1,400 | 27億1185万 | +0.63% | - | 2.84 |
02/17 | 480 | 481 | 480 | 480 | 0% | 2,900 | 26億9500万 | 0% | - | 2.82 |
02/16 | 479 | 480 | 478 | 480 | +0.21% | 1,100 | 26億9500万 | 0% | - | 2.82 |
02/13 | 480 | 480 | 475 | 479 | 0% | 2,800 | 26億8939万 | -0.21% | - | 2.81 |
02/12 | 478 | 479 | 476 | 479 | +0.84% | 700 | 26億8939万 | -0.42% | - | 2.81 |
02/10 | 475 | 475 | 474 | 475 | +0.21% | 8,800 | 26億6693万 | -1.25% | - | 2.79 |
02/09 | 470 | 474 | 469 | 474 | +0.64% | 4,300 | 26億6132万 | -1.66% | - | 2.78 |
02/06 | 474 | 474 | 470 | 471 | -0.63% | 3,400 | 26億4447万 | -2.28% | - | 2.77 |
02/05 | 475 | 476 | 472 | 474 | +0.42% | 1,300 | 26億6132万 | -1.66% | - | 2.78 |
02/04 | 475 | 478 | 472 | 472 | -0.63% | 3,200 | 26億5009万 | -2.07% | - | 2.77 |
02/03 | 477 | 477 | 474 | 475 | -0.42% | 1,800 | 26億6693万 | -1.25% | - | 2.79 |
02/02 | 480 | 480 | 476 | 477 | -1.04% | 1,300 | 26億7816万 | -0.83% | - | 2.8 |
01/30 | 478 | 482 | 478 | 482 | +0.21% | 2,500 | 27億623万 | +0.21% | - | 1.35 |
01/29 | 483 | 483 | 478 | 481 | -0.41% | 1,800 | 27億62万 | 0% | - | 1.35 |
01/28 | 482 | 484 | 477 | 483 | +0.21% | 3,200 | 27億1185万 | +0.63% | - | 1.35 |
01/27 | 482 | 482 | 482 | 482 | +1.47% | 800 | 27億623万 | +0.42% | - | 1.35 |
01/26 | 480 | 481 | 475 | 475 | -1.04% | 5,400 | 26億6693万 | -1.04% | - | 1.33 |
01/23 | 480 | 482 | 480 | 480 | +0.42% | 700 | 26億9500万 | 0% | - | 1.34 |
01/22 | 481 | 481 | 478 | 478 | -0.62% | 1,800 | 26億8377万 | -0.62% | - | 1.34 |
01/21 | 486 | 486 | 480 | 481 | -1.03% | 700 | 27億62万 | -0.21% | - | 1.35 |
01/20 | 482 | 489 | 477 | 486 | +1.04% | 1,800 | 27億2869万 | +0.62% | - | 1.36 |
01/19 | 490 | 490 | 480 | 481 | -2.24% | 4,500 | 27億62万 | -0.41% | - | 1.35 |
01/16 | 493 | 495 | 483 | 492 | +1.44% | 7,300 | 27億6238万 | +1.65% | - | 1.38 |
01/15 | 485 | 488 | 483 | 485 | 0% | 2,400 | 27億2308万 | +0.21% | - | 1.36 |
01/14 | 493 | 495 | 485 | 485 | -1.02% | 3,900 | 27億2308万 | 0% | - | 1.36 |
01/13 | 485 | 490 | 483 | 490 | +1.03% | 3,000 | 27億5115万 | +1.03% | - | 1.37 |
01/09 | 488 | 490 | 485 | 485 | -0.61% | 1,800 | 27億2308万 | -0.21% | - | 1.36 |
01/08 | 488 | 488 | 486 | 488 | 0% | 2,700 | 27億3992万 | +0.41% | - | 1.37 |
01/07 | 484 | 489 | 483 | 488 | 0% | 1,700 | 27億3992万 | +0.41% | - | 1.37 |
01/06 | 487 | 490 | 483 | 488 | +0.41% | 2,300 | 27億3992万 | +0.21% | - | 1.37 |
01/05 | 480 | 490 | 478 | 486 | +1.67% | 4,300 | 27億2869万 | -0.21% | - | 1.36 |
2014 | ||||||||||
12/30 | 474 | 480 | 470 | 478 | +0.63% | 4,300 | 26億8377万 | -2.05% | - | 1.34 |
12/29 | 468 | 478 | 465 | 475 | +1.5% | 6,400 | 26億6693万 | -2.86% | - | 1.33 |
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 10月期 | 445 44,450 11/2 | 98 9,800 10/30 | 42,600 426 11/2 | +24.41% 5/14 | -36.49% 10/10 |
2009年 10月期 | 484 48,400 9/17 | 62 6,200 2/24 | 421,900 4,219 6/19 | +101.96% 6/18 | -28.05% 11/19 |
2010年 10月期 | 420 42,000 4/20 | 219 21,900 11/20 | 343,600 3,436 4/20 | +33.76% 4/16 | -14.23% 5/26 |
2011年 10月期 | 740 74,000 3/8 | 179 17,880 9/26 | 1,350,500 13,505 3/8 | +66.02% 3/7 | -32.64% 9/14 |
2012年 10月期 | 340 34,000 10/2 | 155 15,500 11/25 | 301,800 3,018 1/10 | +39.2% 1/10 | -10.76% 5/15 |
2013年 3月期 | 471 47,100 4/19 | 257 25,720 12/21 | 435,400 4,354 4/18 | +33.9% 3/25 | -19.03% 6/7 |
2014年 3月期 | 608 9/30 | 316 3/20 | 933,500 4/14 | +51.45% 3/31 | -15.54% 5/22 |
2015年 3月期 | 512 11/4 | 465 12/29 12/26 他2件 | 25,800 3/27 | +4.46% 3/10 | -34.64% 5/1 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 162%(2.62倍)
- 2006/12/29 vs 2005/12/30
- -70%(0.3倍)
- 2007/12/28 vs 2006/12/29
- -53%(0.47倍)
- 2008/12/30 vs 2007/12/28
- -74%(0.26倍)
- 2009/12/30 vs 2008/12/30
- 246%(3.46倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 41%(1.41倍)