株価チャート
株価
11/8
- 前日 (11/7)
- 905
- 始値
- 906
- 高値
- 907
- 安値
- 905
- 終値 +0.11%
- 906
- 出来高 +189.04%
- 211,000
乖離率
- 株価(5日)
移動平均値 - +0.11%
905 - 株価(25日)
移動平均値 - +0.33%
903 - 出来高(5日)
移動平均値 - +73.23%
121,800
2016/06/14~2016/11/08
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 | ||||||||||
11/08 | 906 | 907 | 905 | 906 | +0.11% | 211,000 | 891億2248万 | +0.33% | 14.23 | 1.05 |
11/07 | 905 | 906 | 905 | 905 | 0% | 73,000 | 890億2411万 | +0.22% | 14.21 | 1.05 |
11/04 | 904 | 906 | 904 | 905 | +0.11% | 65,000 | 890億2411万 | +0.22% | 14.21 | 1.05 |
11/02 | 904 | 905 | 904 | 904 | 0% | 132,000 | 889億2574万 | +0.22% | 14.2 | 1.05 |
11/01 | 906 | 906 | 904 | 904 | 0% | 128,000 | 889億2574万 | +0.22% | 14.2 | 1.05 |
10/31 | 905 | 906 | 904 | 904 | -0.44% | 63,000 | 889億2574万 | +0.22% | 14.2 | 1.05 |
10/28 | 904 | 908 | 904 | 908 | +0.44% | 185,000 | 893億1922万 | +0.67% | 14.26 | 1.05 |
10/27 | 904 | 906 | 904 | 904 | 0% | 90,000 | 889億2574万 | +0.22% | 14.2 | 1.05 |
10/26 | 906 | 906 | 904 | 904 | -0.22% | 31,000 | 889億2574万 | +0.22% | 14.2 | 1.05 |
10/25 | 904 | 907 | 904 | 906 | +0.22% | 232,000 | 891億2248万 | +0.44% | 14.23 | 1.05 |
10/24 | 902 | 905 | 902 | 904 | +0.33% | 98,000 | 889億2574万 | +0.22% | 14.2 | 1.05 |
10/21 | 901 | 903 | 901 | 901 | 0% | 43,000 | 886億3063万 | -0.11% | 14.15 | 1.04 |
10/20 | 901 | 904 | 901 | 901 | -0.33% | 145,000 | 886億3063万 | -0.11% | 14.15 | 1.04 |
10/19 | 901 | 904 | 899 | 904 | +0.22% | 249,000 | 889億2574万 | +0.11% | 14.2 | 1.05 |
10/18 | 897 | 902 | 897 | 902 | +0.56% | 627,000 | 887億2900万 | -0.11% | 14.17 | 1.04 |
10/17 | 896 | 898 | 895 | 897 | +0.11% | 383,000 | 882億3715万 | -0.66% | 14.09 | 1.04 |
10/14 | 894 | 897 | 894 | 896 | +0.22% | 336,000 | 881億3879万 | -0.88% | 14.07 | 1.04 |
10/13 | 898 | 899 | 894 | 894 | -0.33% | 268,000 | 879億4205万 | -1.11% | 14.04 | 1.03 |
10/12 | 901 | 902 | 889 | 897 | -0.44% | 356,000 | 882億3715万 | -0.88% | 14.09 | 1.04 |
10/11 | 903 | 904 | 901 | 901 | -0.22% | 275,000 | 886億3063万 | -0.44% | 14.15 | 1.04 |
10/07 | 903 | 904 | 903 | 903 | -0.22% | 97,000 | 888億2737万 | -0.22% | 14.18 | 1.04 |
10/06 | 904 | 905 | 903 | 905 | 0% | 195,000 | 890億2411万 | 0% | 14.21 | 1.05 |
10/05 | 904 | 906 | 904 | 905 | +0.11% | 74,000 | 890億2411万 | -0.11% | 14.21 | 1.05 |
10/04 | 903 | 904 | 903 | 904 | +0.11% | 100,000 | 889億2574万 | -0.22% | 14.2 | 1.05 |
10/03 | 903 | 905 | 903 | 903 | 0% | 79,000 | 888億2737万 | -0.33% | 14.18 | 1.04 |
09/30 | 903 | 904 | 903 | 903 | -0.11% | 295,000 | 888億2737万 | -0.33% | 14.18 | 1.04 |
09/29 | 903 | 905 | 903 | 904 | +0.22% | 93,000 | 889億2574万 | -0.22% | 14.2 | 1.05 |
09/28 | 901 | 903 | 901 | 902 | +0.33% | 153,000 | 887億2900万 | -0.44% | 14.17 | 1.04 |
09/27 | 901 | 904 | 899 | 899 | -0.55% | 169,000 | 884億3389万 | -0.77% | 14.12 | 1.04 |
09/26 | 903 | 906 | 902 | 904 | +0.11% | 127,000 | 889億2574万 | -0.33% | 14.2 | 1.05 |
09/23 | 903 | 905 | 901 | 903 | -0.22% | 163,000 | 888億2737万 | -0.44% | 14.18 | 1.04 |
09/21 | 906 | 909 | 902 | 905 | -0.22% | 139,000 | 890億2411万 | -0.22% | 14.21 | 1.05 |
09/20 | 902 | 907 | 902 | 907 | +0.67% | 157,000 | 892億2085万 | 0% | 14.25 | 1.05 |
09/16 | 901 | 907 | 899 | 901 | 0% | 158,000 | 886億3063万 | -0.66% | 14.15 | 1.04 |
09/15 | 905 | 907 | 898 | 901 | -0.77% | 157,000 | 886億3063万 | -0.66% | 14.15 | 1.04 |
09/14 | 908 | 910 | 908 | 908 | -0.22% | 93,000 | 893億1922万 | +0.11% | 14.26 | 1.05 |
09/13 | 908 | 910 | 908 | 910 | +0.11% | 260,000 | 895億1595万 | +0.55% | 14.29 | 1.05 |
09/12 | 909 | 910 | 907 | 909 | +0.11% | 789,000 | 894億1759万 | +1.34% | 14.28 | 1.05 |
09/09 | 908 | 909 | 908 | 908 | 0% | 294,000 | 893億1922万 | +2.6% | 14.26 | 1.05 |
09/08 | 908 | 910 | 908 | 908 | 0% | 810,000 | 893億1922万 | +4.01% | 14.26 | 1.05 |
09/07 | 908 | 909 | 908 | 908 | 0% | 300,000 | 893億1922万 | +5.58% | 14.26 | 1.05 |
09/06 | 908 | 909 | 908 | 908 | 0% | 452,000 | 893億1922万 | +6.95% | 14.26 | 1.05 |
09/05 | 908 | 909 | 908 | 908 | 0% | 267,000 | 893億1922万 | +8.48% | 14.26 | 1.05 |
09/02 | 908 | 909 | 907 | 908 | +0.11% | 763,000 | 893億1922万 | +9.93% | 14.26 | 1.05 |
09/01 | 907 | 908 | 907 | 907 | -0.11% | 621,000 | 892億2085万 | +11.29% | 14.25 | 1.05 |
08/31 | 907 | 908 | 907 | 908 | -0.22% | 347,000 | 893億1922万 | +13.08% | 14.26 | 1.05 |
08/30 | 907 | 910 | 907 | 910 | +0.33% | 1,022,000 | 895億1595万 | +15.19% | 14.29 | 1.05 |
08/29 | 906 | 908 | 906 | 907 | +0.11% | 378,000 | 892億2085万 | +16.73% | 14.25 | 1.05 |
08/26 | 906 | 907 | 906 | 906 | 0% | 517,000 | 891億2248万 | +18.59% | 14.23 | 1.05 |
08/25 | 906 | 907 | 906 | 906 | 0% | 186,000 | 891億2248万 | +20.64% | 14.23 | 1.05 |
08/24 | 907 | 907 | 906 | 906 | -0.11% | 344,000 | 891億2248万 | +22.76% | 14.23 | 1.05 |
08/23 | 907 | 908 | 906 | 907 | 0% | 905,000 | 892億2085万 | +25.1% | 14.25 | 1.05 |
08/22 | 907 | 908 | 907 | 907 | 0% | 647,000 | 892億2085万 | +27.39% | 14.25 | 1.05 |
08/19 | 907 | 908 | 907 | 907 | 0% | 866,000 | 892億2085万 | +29.94% | 14.25 | 1.05 |
08/18 | 907 | 908 | 907 | 907 | 0% | 726,000 | 892億2085万 | +32.6% | 14.25 | 1.05 |
08/17 | 907 | 908 | 907 | 907 | 0% | 724,000 | 892億2085万 | +35.58% | 14.25 | 1.05 |
08/16 | 907 | 908 | 907 | 907 | 0% | 1,614,000 | 892億2085万 | +38.69% | 14.25 | 1.05 |
08/15 | 907 | 908 | 907 | 907 | 0% | 1,202,000 | 892億2085万 | +42.39% | 14.25 | 1.05 |
08/12 | 906 | 908 | 906 | 907 | +0.11% | 1,984,000 | 892億2085万 | +46.05% | 14.25 | 1.05 |
08/10 | 907 | 908 | 906 | 906 | +5.96% | 3,740,000 | 891億2248万 | +49.75% | 14.23 | 1.05 |
08/09 | 855 | 855 | 855 | 855 | +21.28% | 77,000 | 841億565万 | +45.16% | 13.43 | 0.99 |
08/08 | 705 | 705 | 705 | 705 | +16.53% | 64,000 | 693億5027万 | +22.61% | 11.07 | 0.82 |
08/05 | 607 | 614 | 601 | 605 | -0.17% | 431,000 | 595億1335万 | +6.51% | 9.5 | 0.7 |
08/04 | 595 | 612 | 588 | 606 | +1.68% | 541,000 | 596億1172万 | +7.26% | 9.52 | 0.7 |
08/03 | 601 | 609 | 592 | 596 | -2.45% | 242,000 | 586億2803万 | +6.24% | 9.36 | 0.69 |
08/02 | 618 | 625 | 610 | 611 | -1.61% | 225,000 | 601億357万 | +9.5% | 9.6 | 0.71 |
08/01 | 633 | 633 | 615 | 621 | -3.42% | 382,000 | 610億8726万 | +11.89% | 9.75 | 0.72 |
07/29 | 619 | 650 | 619 | 643 | +5.58% | 940,000 | 632億5138万 | +16.49% | 10.1 | 0.74 |
07/28 | 623 | 623 | 608 | 609 | -1.46% | 302,000 | 599億683万 | +10.93% | 9.57 | 0.7 |
07/27 | 588 | 620 | 588 | 618 | +5.1% | 443,000 | 607億9215万 | +12.77% | 9.71 | 0.71 |
07/26 | 590 | 597 | 585 | 588 | -0.84% | 343,000 | 578億4108万 | +7.5% | 9.24 | 0.68 |
07/25 | 579 | 598 | 579 | 593 | +3.13% | 395,000 | 583億3292万 | +8.41% | 9.31 | 0.69 |
07/22 | 571 | 579 | 571 | 575 | -1.2% | 83,000 | 565億6228万 | +5.5% | 9.03 | 0.66 |
07/21 | 581 | 583 | 576 | 582 | +1.75% | 91,000 | 572億5086万 | +6.79% | 9.14 | 0.67 |
07/20 | 571 | 575 | 564 | 572 | -2.22% | 209,000 | 562億6717万 | +4.76% | 8.98 | 0.66 |
07/19 | 579 | 587 | 571 | 585 | +1.04% | 263,000 | 575億4597万 | +7.14% | 9.19 | 0.68 |
07/15 | 567 | 584 | 567 | 579 | +3.02% | 371,000 | 569億5575万 | +6.04% | 9.09 | 0.67 |
07/14 | 560 | 573 | 551 | 562 | +0.54% | 231,000 | 552億8348万 | +2.74% | 8.83 | 0.65 |
07/13 | 550 | 565 | 544 | 559 | +5.47% | 437,000 | 549億8837万 | +1.64% | 8.78 | 0.65 |
07/12 | 521 | 539 | 521 | 530 | +2.32% | 165,000 | 521億3566万 | -4.16% | 8.32 | 0.61 |
07/11 | 511 | 523 | 511 | 518 | +3.81% | 185,000 | 509億5523万 | -7% | 8.14 | 0.6 |
07/08 | 494 | 508 | 494 | 499 | +1.01% | 264,000 | 490億8622万 | -11.05% | 7.84 | 0.58 |
07/07 | 495 | 506 | 493 | 494 | -1.59% | 150,000 | 485億9437万 | -12.72% | 7.76 | 0.57 |
07/06 | 507 | 508 | 495 | 502 | -2.71% | 214,000 | 493億8133万 | -12.08% | 7.88 | 0.58 |
07/05 | 519 | 519 | 511 | 516 | -0.58% | 259,000 | 507億5849万 | -10.42% | 8.1 | 0.6 |
07/04 | 524 | 524 | 514 | 519 | -1.14% | 170,000 | 510億5360万 | -10.82% | 8.15 | 0.6 |
07/01 | 529 | 536 | 522 | 525 | +1.16% | 239,000 | 516億4382万 | -10.56% | 8.25 | 0.61 |
06/30 | 525 | 527 | 516 | 519 | +0.78% | 177,000 | 510億5360万 | -12.18% | 8.15 | 0.6 |
06/29 | 522 | 524 | 503 | 515 | -1.15% | 545,000 | 506億6013万 | -13.59% | 8.09 | 0.6 |
06/28 | 521 | 527 | 510 | 521 | -1.51% | 243,000 | 512億5034万 | -13.46% | 8.18 | 0.61 |
06/27 | 535 | 540 | 523 | 529 | -1.49% | 380,000 | 520億3729万 | -12.99% | 8.31 | 0.61 |
06/24 | 598 | 600 | 535 | 537 | -8.67% | 262,000 | 528億2425万 | -12.68% | 8.43 | 0.62 |
06/23 | 579 | 589 | 579 | 588 | +1.55% | 70,000 | 578億4108万 | -5.31% | 9.24 | 0.68 |
06/22 | 592 | 592 | 576 | 579 | -2.53% | 119,000 | 569億5575万 | -7.21% | 9.09 | 0.67 |
06/21 | 587 | 598 | 576 | 594 | +0.68% | 282,000 | 584億3129万 | -5.26% | 9.33 | 0.69 |
06/20 | 557 | 590 | 553 | 590 | +8.66% | 438,000 | 580億3781万 | -6.2% | 9.27 | 0.69 |
06/17 | 579 | 596 | 519 | 543 | -5.89% | 1,410,000 | 534億1446万 | -14.08% | 8.53 | 0.63 |
06/16 | 592 | 595 | 577 | 577 | -2.2% | 329,000 | 567億5902万 | -9.13% | 9.06 | 0.67 |
06/15 | 582 | 597 | 581 | 590 | +0.51% | 207,000 | 580億3781万 | -7.38% | 9.27 | 0.69 |
06/14 | 575 | 589 | 573 | 587 | +1.38% | 252,000 | 577億4271万 | -7.99% | 9.22 | 0.68 |
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 | 775 11/1 | 430 1/22 | 3,426,000 8/6 | - | - | +30.1% 2/15 | -20% 1/22 |
2009年 3月期 | 730 4/1 | 180 10/27 | 2,604,000 5/9 | - | - | +31.67% 3/27 | -38.24% 10/8 |
2010年 3月期 | 729 12/28 | 269 4/16 | 4,641,000 8/10 | - | - | +32.64% 5/12 | -13.62% 10/6 |
2011年 3月期 | 683 4/27 | 392 3/15 | 2,601,000 8/6 | 671億8602万 | 385億6064万 | +16.28% 12/14 | -26.77% 3/15 |
2012年 3月期 | 573 7/1 6/30 他2件 | 367 10/5 | 955,000 5/11 | 563億6543万 | 361億142万 | +11.12% 10/31 | -13.75% 10/5 |
2013年 3月期 | 869 3/21 | 408 6/4 | 1,178,000 5/9 | 854億8266万 | 401億3455万 | +17.16% 4/24 | -9.49% 6/4 |
2014年 3月期 | 1,306 5/9 | 686 3/27 | 2,692,000 5/9 | 1284億6991万 | 674億8126万 | +30.54% 5/10 | -17.8% 2/5 |
2015年 3月期 | 853 6/23 | 656 10/31 | 1,867,000 10/30 | 839億891万 | 645億3018万 | +11.97% 6/23 | -10.31% 10/14 |
2016年 3月期 | 966 5/11 | 614 2/12 | 1,360,000 5/11 | 950億2463万 | 603億9868万 | +12.13% 11/5 | -19.57% 2/12 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 72%(1.72倍)
- 1985/12/28 vs 1984/12/28
- 91%(1.91倍)
- 1986/12/27 vs 1985/12/28
- -20%(0.8倍)
- 1987/12/28 vs 1986/12/27
- 23%(1.23倍)
- 1988/12/28 vs 1987/12/28
- 9%(1.09倍)
- 1989/12/29 vs 1988/12/28
- 58%(1.58倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- 9%(1.09倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- -28%(0.72倍)
- 1994/12/30 vs 1993/12/30
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -32%(0.68倍)
- 1997/12/30 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/30 vs 1997/12/30
- 26%(1.26倍)
- 1999/12/30 vs 1998/12/30
- -28%(0.72倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- -20%(0.8倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 98%(1.98倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/29 vs 2005/12/30
- 13%(1.13倍)
- 2007/12/28 vs 2006/12/29
- 33%(1.33倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- 184%(2.84倍)
- 2010/12/30 vs 2009/12/30
- -23%(0.77倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 42%(1.42倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- -24%(0.76倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)