株価チャート
株価
8/9
- 前日 (8/8)
- 459
- 始値
- 459
- 高値
- 460
- 安値
- 459
- 終値 +0.22%
- 460
- 出来高 +113.92%
- 156,800
乖離率
- 株価(5日)
移動平均値 - +0.22%
459 - 株価(25日)
移動平均値 - +0.22%
459 - 出来高(5日)
移動平均値 - +108.73%
75,120
2017/03/16~2017/08/09
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 |
---|---|---|---|---|---|---|---|---|---|---|
2017 | ||||||||||
08/09 | 459 | 460 | 459 | 460 | +0.22% | 156,800 | 952億8848万 | +0.22% | 15.53 | 2.51 |
08/08 | 459 | 460 | 459 | 459 | 0% | 73,300 | 950億8134万 | 0% | 15.5 | 2.51 |
08/07 | 459 | 460 | 459 | 459 | 0% | 59,400 | 950億8134万 | 0% | 15.5 | 2.51 |
08/04 | 459 | 460 | 459 | 459 | 0% | 50,800 | 950億8134万 | 0% | 15.5 | 2.51 |
08/03 | 459 | 459 | 459 | 459 | 0% | 35,300 | 950億8134万 | 0% | 15.5 | 2.51 |
08/02 | 459 | 460 | 459 | 459 | 0% | 81,500 | 950億8134万 | 0% | 15.5 | 2.51 |
08/01 | 459 | 460 | 459 | 459 | 0% | 56,500 | 950億8134万 | 0% | 15.5 | 2.51 |
07/31 | 459 | 460 | 459 | 459 | 0% | 35,700 | 950億8134万 | 0% | 15.5 | 2.51 |
07/28 | 459 | 460 | 459 | 459 | 0% | 66,300 | 950億8134万 | 0% | 15.5 | 2.51 |
07/27 | 459 | 460 | 459 | 459 | 0% | 95,200 | 950億8134万 | 0% | 15.5 | 2.51 |
07/26 | 458 | 460 | 458 | 459 | +0.22% | 168,200 | 950億8134万 | 0% | 15.5 | 2.51 |
07/25 | 458 | 459 | 458 | 458 | 0% | 52,900 | 948億7419万 | -0.22% | 15.46 | 2.5 |
07/24 | 458 | 458 | 458 | 458 | 0% | 94,500 | 948億7419万 | -0.22% | 15.46 | 2.5 |
07/21 | 458 | 459 | 458 | 458 | 0% | 67,000 | 948億7419万 | -0.22% | 15.46 | 2.5 |
07/20 | 458 | 459 | 458 | 458 | 0% | 139,500 | 948億7419万 | -0.22% | 15.46 | 2.5 |
07/19 | 458 | 459 | 458 | 458 | 0% | 78,300 | 948億7419万 | -0.22% | 15.46 | 2.5 |
07/18 | 458 | 459 | 458 | 458 | -0.22% | 108,600 | 948億7419万 | -0.22% | 15.46 | 2.5 |
07/14 | 458 | 460 | 458 | 459 | +0.22% | 318,900 | 950億8134万 | 0% | 15.5 | 2.51 |
07/13 | 459 | 459 | 458 | 458 | 0% | 112,100 | 948億7419万 | -0.22% | 15.46 | 2.5 |
07/12 | 459 | 460 | 458 | 458 | -0.22% | 298,200 | 948億7419万 | -0.22% | 15.46 | 2.5 |
07/11 | 460 | 460 | 459 | 459 | 0% | 29,600 | 950億8134万 | 0% | 15.5 | 2.51 |
07/10 | 459 | 460 | 459 | 459 | 0% | 14,800 | 950億8134万 | 0% | 15.5 | 2.51 |
07/07 | 459 | 459 | 459 | 459 | 0% | 14,700 | 950億8134万 | 0% | 15.5 | 2.51 |
07/06 | 459 | 460 | 459 | 459 | 0% | 19,500 | 950億8134万 | 0% | 15.5 | 2.51 |
07/05 | 459 | 460 | 459 | 459 | 0% | 19,600 | 950億8134万 | 0% | 15.5 | 2.51 |
07/04 | 459 | 459 | 459 | 459 | 0% | 10,200 | 950億8134万 | 0% | 15.5 | 2.51 |
07/03 | 459 | 460 | 459 | 459 | -0.22% | 15,200 | 950億8134万 | 0% | 15.5 | 2.51 |
06/30 | 459 | 460 | 459 | 460 | +0.22% | 26,200 | 952億8848万 | +0.22% | 15.53 | 2.51 |
06/29 | 459 | 460 | 459 | 459 | 0% | 22,900 | 950億8134万 | 0% | 15.5 | 2.51 |
06/28 | 459 | 460 | 459 | 459 | 0% | 34,500 | 950億8134万 | 0% | 15.5 | 2.51 |
06/27 | 459 | 460 | 459 | 459 | 0% | 20,100 | 950億8134万 | 0% | 15.5 | 2.51 |
06/26 | 459 | 460 | 459 | 459 | 0% | 69,800 | 950億8134万 | 0% | 15.5 | 2.51 |
06/23 | 459 | 460 | 459 | 459 | 0% | 30,100 | 950億8134万 | 0% | 15.5 | 2.51 |
06/22 | 459 | 460 | 459 | 459 | 0% | 48,100 | 950億8134万 | 0% | 15.5 | 2.51 |
06/21 | 459 | 460 | 459 | 459 | 0% | 92,800 | 950億8134万 | 0% | 15.5 | 2.51 |
06/20 | 459 | 461 | 459 | 459 | 0% | 105,800 | 950億8134万 | 0% | 15.5 | 2.51 |
06/19 | 459 | 460 | 459 | 459 | 0% | 17,700 | 950億8134万 | 0% | 15.5 | 2.51 |
06/16 | 459 | 460 | 459 | 459 | 0% | 17,200 | 950億8134万 | 0% | 15.5 | 2.51 |
06/15 | 459 | 460 | 459 | 459 | 0% | 16,100 | 950億8134万 | 0% | 15.5 | 2.51 |
06/14 | 459 | 459 | 459 | 459 | 0% | 16,300 | 950億8134万 | 0% | 15.5 | 2.51 |
06/13 | 459 | 460 | 459 | 459 | 0% | 31,700 | 950億8134万 | 0% | 15.5 | 2.51 |
06/12 | 459 | 460 | 459 | 459 | -0.22% | 12,600 | 950億8134万 | 0% | 15.5 | 2.51 |
06/09 | 459 | 460 | 459 | 460 | +0.22% | 18,800 | 952億8848万 | +0.22% | 15.53 | 2.51 |
06/08 | 459 | 459 | 459 | 459 | 0% | 14,900 | 950億8134万 | 0% | 15.5 | 2.51 |
06/07 | 459 | 460 | 459 | 459 | 0% | 33,500 | 950億8134万 | 0% | 15.5 | 2.51 |
06/06 | 459 | 460 | 459 | 459 | 0% | 14,600 | 950億8134万 | 0% | 15.5 | 2.51 |
06/05 | 459 | 460 | 459 | 459 | 0% | 8,200 | 950億8134万 | 0% | 15.5 | 2.51 |
06/02 | 459 | 459 | 459 | 459 | 0% | 27,200 | 950億8134万 | 0% | 15.5 | 2.51 |
06/01 | 459 | 460 | 459 | 459 | 0% | 27,200 | 950億8134万 | 0% | 15.5 | 2.51 |
05/31 | 459 | 459 | 459 | 459 | 0% | 35,200 | 950億8134万 | 0% | 15.5 | 2.51 |
05/30 | 460 | 460 | 459 | 459 | 0% | 21,200 | 950億8134万 | 0% | 15.5 | 2.51 |
05/29 | 459 | 460 | 459 | 459 | 0% | 75,100 | 950億8134万 | 0% | 15.5 | 2.51 |
05/26 | 459 | 460 | 459 | 459 | 0% | 20,600 | 950億8134万 | 0% | 15.5 | 2.51 |
05/25 | 459 | 460 | 459 | 459 | 0% | 15,200 | 950億8134万 | 0% | 15.5 | 2.51 |
05/24 | 460 | 461 | 459 | 459 | -0.22% | 47,300 | 950億8134万 | 0% | 15.5 | 2.51 |
05/23 | 460 | 461 | 459 | 460 | +0.22% | 37,700 | 952億8848万 | +0.22% | 15.53 | 2.51 |
05/22 | 459 | 460 | 459 | 459 | 0% | 19,500 | 950億8134万 | 0% | 15.5 | 2.51 |
05/19 | 459 | 460 | 459 | 459 | 0% | 18,900 | 950億8134万 | 0% | 15.5 | 2.51 |
05/18 | 459 | 460 | 459 | 459 | -0.22% | 13,600 | 950億8134万 | 0% | 15.5 | 2.51 |
05/17 | 459 | 460 | 459 | 460 | +0.22% | 3,300 | 952億8848万 | +0.22% | 15.53 | 2.51 |
05/16 | 460 | 461 | 459 | 459 | 0% | 26,900 | 950億8134万 | 0% | 15.5 | 2.51 |
05/15 | 459 | 461 | 459 | 459 | -0.22% | 37,800 | 950億8134万 | 0% | 15.5 | 2.51 |
05/12 | 459 | 460 | 459 | 460 | +0.22% | 31,000 | 952億8848万 | +0.22% | 15.53 | 2.51 |
05/11 | 459 | 459 | 459 | 459 | 0% | 17,600 | 950億8134万 | 0% | 15.5 | 2.51 |
05/10 | 459 | 460 | 459 | 459 | 0% | 18,100 | 950億8134万 | -0.22% | 15.5 | 2.51 |
05/09 | 459 | 460 | 459 | 459 | 0% | 13,500 | 950億8134万 | -0.22% | 15.5 | 2.51 |
05/08 | 460 | 460 | 459 | 459 | -0.22% | 102,500 | 950億8134万 | -0.22% | 15.5 | 2.51 |
05/02 | 459 | 461 | 459 | 460 | +0.22% | 39,000 | 952億8848万 | 0% | 15.53 | 2.51 |
05/01 | 459 | 460 | 459 | 459 | -0.22% | 50,600 | 950億8134万 | 0% | 15.5 | 2.51 |
04/28 | 459 | 460 | 459 | 460 | -0.22% | 11,900 | 952億8848万 | +0.22% | 15.53 | 2.51 |
04/27 | 459 | 461 | 459 | 461 | +0.44% | 204,500 | 954億9563万 | +0.44% | 15.57 | 2.52 |
04/26 | 459 | 460 | 459 | 459 | 0% | 39,600 | 950億8134万 | 0% | 15.5 | 2.51 |
04/25 | 459 | 460 | 459 | 459 | 0% | 27,700 | 950億8134万 | 0% | 15.5 | 2.51 |
04/24 | 459 | 460 | 459 | 459 | -0.22% | 16,800 | 950億8134万 | 0% | 15.5 | 2.51 |
04/21 | 459 | 460 | 459 | 460 | +0.22% | 131,800 | 952億8848万 | +0.22% | 15.53 | 2.51 |
04/20 | 459 | 461 | 459 | 459 | 0% | 29,300 | 950億8134万 | 0% | 15.5 | 2.51 |
04/19 | 459 | 461 | 459 | 459 | 0% | 50,800 | 950億8134万 | 0% | 15.5 | 2.51 |
04/18 | 459 | 460 | 459 | 459 | 0% | 45,700 | 950億8134万 | 0% | 15.5 | 2.51 |
04/17 | 459 | 460 | 459 | 459 | 0% | 9,900 | 950億8134万 | 0% | 15.5 | 2.51 |
04/14 | 459 | 460 | 459 | 459 | 0% | 25,200 | 950億8134万 | 0% | 15.5 | 2.51 |
04/13 | 459 | 461 | 459 | 459 | 0% | 62,100 | 950億8134万 | 0% | 15.5 | 2.51 |
04/12 | 459 | 460 | 459 | 459 | -0.22% | 24,700 | 950億8134万 | 0% | 15.5 | 2.51 |
04/11 | 459 | 461 | 459 | 460 | +0.22% | 135,300 | 952億8848万 | +0.22% | 15.53 | 2.51 |
04/10 | 460 | 461 | 459 | 459 | -0.22% | 466,900 | 950億8134万 | 0% | 15.5 | 2.51 |
04/07 | 460 | 462 | 460 | 460 | -0.22% | 648,000 | 952億8848万 | +0.22% | 15.53 | 2.51 |
04/06 | 460 | 462 | 459 | 461 | 0% | 483,600 | 954億9563万 | +0.44% | 15.57 | 2.52 |
04/05 | 460 | 462 | 460 | 461 | +0.22% | 133,800 | 954億9563万 | +0.44% | 15.57 | 2.52 |
04/04 | 461 | 462 | 460 | 460 | 0% | 202,100 | 952億8848万 | +0.22% | 15.53 | 2.51 |
04/03 | 461 | 462 | 459 | 460 | -0.22% | 141,000 | 952億8848万 | +0.22% | 15.53 | 2.51 |
03/31 | 460 | 462 | 460 | 461 | 0% | 230,000 | 954億9563万 | +0.44% | 15.57 | 2.52 |
03/30 | 460 | 463 | 460 | 461 | +0.44% | 366,700 | 954億9563万 | +0.44% | 15.57 | 2.52 |
03/29 | 454 | 462 | 454 | 459 | +0.88% | 2,138,300 | 950億8134万 | 0% | 15.5 | 2.51 |
03/28 | 454 | 455 | 453 | 455 | 0% | 840,200 | 942億5274万 | -0.87% | 15.36 | 2.49 |
03/27 | 454 | 455 | 453 | 455 | +0.22% | 654,700 | 942億5274万 | -0.87% | 15.36 | 2.49 |
03/24 | 452 | 455 | 451 | 454 | -0.44% | 531,100 | 940億4559万 | -1.09% | 15.33 | 2.48 |
03/23 | 458 | 459 | 455 | 456 | -0.44% | 1,579,300 | 944億5989万 | -0.87% | 15.4 | 2.49 |
03/22 | 459 | 459 | 458 | 458 | -0.22% | 2,166,800 | 948億7419万 | -0.43% | 15.46 | 2.5 |
03/21 | 459 | 460 | 459 | 459 | 0% | 483,100 | 950億8134万 | -0.22% | 15.5 | 2.51 |
03/17 | 459 | 460 | 459 | 459 | 0% | 1,360,400 | 950億8134万 | +0.22% | 15.5 | 2.51 |
03/16 | 459 | 460 | 459 | 459 | 0% | 613,900 | 950億8134万 | +0.88% | 15.5 | 2.51 |
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 8月期 | 1,192 10/25 | 295 8/29 | 2,681,860 10/25 | - | - | +42.5% 10/25 | -43.8% 1/22 |
2009年 8月期 | 298 9/1 | 70 3/12 3/11 | 9,436,790 4/9 | - | - | +67.29% 4/9 | -48.85% 10/8 |
2010年 8月期 | 123 9/1 | 45 2/1 12/22 | 8,719,270 4/12 | - | - | +48.62% 4/12 | -23.03% 5/25 |
2011年 8月期 | 76 1/12 1/11 他5件 | 35 3/15 | 5,566,890 7/8 | 157億4337万 | 72億5023万 | +43.13% 11/25 | -33.81% 3/15 |
2012年 8月期 | 99 3/21 | 46 11/25 | 16,464,160 3/12 | 205億781万 | 95億2888万 | +54.73% 3/12 | -18.05% 5/15 |
2013年 8月期 | 247 5/7 | 65 9/6 9/3 | 15,113,570 5/2 | 511億6596万 | 134億6472万 | +50.62% 11/19 | -23.49% 6/7 |
2014年 8月期 | 448 7/1 | 177 9/6 | 11,042,350 11/7 | 928億270万 | 366億6549万 | +34.32% 11/18 | -20.73% 2/14 2/4 |
2015年 8月期 | 388 4/8 | 295 8/25 | 2,020,600 10/9 | 803億7376万 | 611億892万 | +15.3% 3/4 | -13.83% 8/25 |
2016年 8月期 | 392 12/8 12/7 | 272 3/1 | 4,961,700 11/20 | 812億236万 | 563億4449万 | +16.84% 12/7 | -17.21% 6/24 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -37%(0.63倍)
- 2003/12/30 vs 2002/12/30
- 439%(5.39倍)
- 2004/12/30 vs 2003/12/30
- -17%(0.83倍)
- 2005/12/30 vs 2004/12/30
- 36%(1.36倍)
- 2006/12/29 vs 2005/12/30
- -60%(0.4倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -88%(0.12倍)
- 2009/12/30 vs 2008/12/30
- -53%(0.47倍)
- 2010/12/30 vs 2009/12/30
- 37%(1.37倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- 126%(2.26倍)
- 2013/12/30 vs 2012/12/28
- 245%(3.45倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)