株価チャート
株価
12/22
- 前日 (12/21)
- 1,136
- 始値
- 1,135
- 高値
- 1,139
- 安値
- 1,135
- 終値 -0.09%
- 1,135
- 出来高 +999.99%
- 5,200
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,136 - 株価（25日）
移動平均値 - -0.09%
1,136 - 出来高（5日）
移動平均値 - +220.99%
1,620
2017/06/12～2017/12/22
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 | ||||||||||
| 12/22 | 1,135 | 1,139 | 1,135 | 1,135 | -0.09% | 5,200 | 113億5000万 | -0.09% | 46.69 | 0.68 |
| 12/21 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 100 | 113億6000万 | 0% | 46.73 | 0.68 |
| 12/20 | 1,135 | 1,136 | 1,135 | 1,136 | 0% | 1,200 | 113億6000万 | 0% | 46.73 | 0.68 |
| 12/19 | 1,136 | 1,136 | 1,136 | 1,136 | -0.26% | 500 | 113億6000万 | 0% | 46.73 | 0.68 |
| 12/18 | 1,135 | 1,139 | 1,135 | 1,139 | +0.35% | 1,100 | 113億9000万 | +0.26% | 46.85 | 0.68 |
| 12/14 | 1,135 | 1,135 | 1,135 | 1,135 | -0.44% | 3,100 | 113億5000万 | -0.09% | 46.69 | 0.68 |
| 12/12 | 1,135 | 1,140 | 1,135 | 1,140 | +0.44% | 2,100 | 114億 | +0.26% | 46.9 | 0.68 |
| 12/06 | 1,135 | 1,135 | 1,135 | 1,135 | -0.18% | 100 | 113億5000万 | -0.09% | 46.69 | 0.68 |
| 12/01 | 1,137 | 1,137 | 1,137 | 1,137 | +0.18% | 800 | 113億7000万 | +0.09% | 46.77 | 0.68 |
| 11/30 | 1,136 | 1,136 | 1,135 | 1,135 | 0% | 1,100 | 113億5000万 | -0.09% | 46.69 | 0.68 |
| 11/27 | 1,135 | 1,135 | 1,135 | 1,135 | -0.09% | 200 | 113億5000万 | -0.09% | 46.69 | 0.68 |
| 11/24 | 1,136 | 1,136 | 1,136 | 1,136 | -0.35% | 100 | 113億6000万 | -0.09% | 46.73 | 0.68 |
| 11/20 | 1,140 | 1,140 | 1,140 | 1,140 | +0.35% | 100 | 114億 | +0.26% | 46.9 | 0.68 |
| 11/13 | 1,136 | 1,136 | 1,136 | 1,136 | -0.18% | 200 | 113億6000万 | -0.09% | 46.73 | 0.68 |
| 11/09 | 1,138 | 1,138 | 1,138 | 1,138 | -0.18% | 100 | 113億8000万 | +0.09% | 46.81 | 0.68 |
| 11/08 | 1,138 | 1,140 | 1,135 | 1,140 | +0.44% | 400 | 114億 | +0.26% | 46.9 | 0.68 |
| 11/02 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 300 | 113億5000万 | -0.09% | 46.69 | 0.68 |
| 10/27 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 1,100 | 113億5000万 | -0.18% | 46.69 | 0.68 |
| 10/26 | 1,135 | 1,139 | 1,135 | 1,135 | 0% | 6,700 | 113億5000万 | -0.18% | 46.69 | 0.68 |
| 10/24 | 1,135 | 1,135 | 1,135 | 1,135 | -0.09% | 100 | 113億5000万 | -0.18% | 46.69 | 0.68 |
| 10/23 | 1,136 | 1,136 | 1,136 | 1,136 | +0.09% | 200 | 113億6000万 | -0.09% | 46.73 | 0.68 |
| 10/19 | 1,135 | 1,135 | 1,135 | 1,135 | +0.09% | 100 | 113億5000万 | -0.18% | 46.69 | 0.68 |
| 10/17 | 1,135 | 1,135 | 1,134 | 1,134 | -0.09% | 7,100 | 113億4000万 | -0.26% | 46.65 | 0.68 |
| 10/13 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 2,000 | 113億5000万 | -0.18% | 46.69 | 0.68 |
| 10/12 | 1,135 | 1,135 | 1,135 | 1,135 | -0.44% | 100 | 113億5000万 | -0.18% | 46.69 | 0.68 |
| 10/05 | 1,136 | 1,140 | 1,136 | 1,140 | +0.35% | 200 | 114億 | +0.18% | 46.9 | 0.68 |
| 10/04 | 1,136 | 1,136 | 1,135 | 1,136 | +0.09% | 900 | 113億6000万 | -0.09% | 46.73 | 0.68 |
| 10/02 | 1,136 | 1,136 | 1,135 | 1,135 | 0% | 1,100 | 113億5000万 | -0.26% | 46.69 | 0.68 |
| 09/29 | 1,135 | 1,135 | 1,135 | 1,135 | -0.44% | 300 | 113億5000万 | -0.26% | 46.69 | 0.68 |
| 09/28 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 200 | 114億 | +0.18% | 46.9 | 0.68 |
| 09/27 | 1,140 | 1,140 | 1,140 | 1,140 | +0.44% | 200 | 114億 | +0.18% | 46.9 | 0.68 |
| 09/26 | 1,135 | 1,135 | 1,135 | 1,135 | -0.18% | 200 | 113億5000万 | -0.26% | 46.69 | 0.68 |
| 09/22 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 400 | 113億7000万 | -0.09% | 46.77 | 0.68 |
| 09/21 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 100 | 113億7000万 | -0.09% | 46.77 | 0.68 |
| 09/20 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 5,100 | 113億7000万 | -0.09% | 46.77 | 0.68 |
| 09/19 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 300 | 113億7000万 | -0.09% | 46.77 | 0.68 |
| 09/15 | 1,137 | 1,138 | 1,137 | 1,137 | -0.09% | 2,500 | 113億7000万 | -0.09% | 46.77 | 0.68 |
| 09/14 | 1,138 | 1,139 | 1,138 | 1,138 | 0% | 146,500 | 113億8000万 | 0% | 46.81 | 0.68 |
| 09/13 | 1,138 | 1,140 | 1,138 | 1,138 | 0% | 57,000 | 113億8000万 | 0% | 46.81 | 0.68 |
| 09/12 | 1,137 | 1,139 | 1,137 | 1,138 | +0.09% | 6,800 | 113億8000万 | 0% | 46.81 | 0.68 |
| 09/11 | 1,138 | 1,139 | 1,137 | 1,137 | -0.09% | 90,100 | 113億7000万 | -0.09% | 46.77 | 0.68 |
| 09/08 | 1,137 | 1,139 | 1,137 | 1,138 | 0% | 14,900 | 113億8000万 | 0% | 46.81 | 0.68 |
| 09/07 | 1,138 | 1,138 | 1,138 | 1,138 | 0% | 43,400 | 113億8000万 | 0% | 46.81 | 0.68 |
| 09/06 | 1,138 | 1,138 | 1,138 | 1,138 | 0% | 40,200 | 113億8000万 | 0% | 46.81 | 0.68 |
| 09/05 | 1,138 | 1,139 | 1,137 | 1,138 | +0.09% | 46,600 | 113億8000万 | 0% | 46.81 | 0.68 |
| 09/04 | 1,139 | 1,139 | 1,136 | 1,137 | -0.09% | 60,000 | 113億7000万 | -0.09% | 46.77 | 0.68 |
| 09/01 | 1,139 | 1,139 | 1,138 | 1,138 | 0% | 51,800 | 113億8000万 | 0% | 46.81 | 0.68 |
| 08/31 | 1,138 | 1,139 | 1,138 | 1,138 | 0% | 31,800 | 113億8000万 | 0% | 46.81 | 0.68 |
| 08/30 | 1,138 | 1,139 | 1,138 | 1,138 | 0% | 6,900 | 113億8000万 | +0.09% | 46.81 | 0.68 |
| 08/29 | 1,139 | 1,139 | 1,138 | 1,138 | -0.09% | 7,200 | 113億8000万 | +0.09% | 46.81 | 0.68 |
| 08/28 | 1,138 | 1,139 | 1,138 | 1,139 | +0.09% | 2,500 | 113億9000万 | +0.18% | 46.85 | 0.68 |
| 08/25 | 1,139 | 1,139 | 1,138 | 1,138 | 0% | 6,900 | 113億8000万 | +0.09% | 46.81 | 0.68 |
| 08/24 | 1,138 | 1,138 | 1,138 | 1,138 | 0% | 21,000 | 113億8000万 | +0.09% | 46.81 | 0.68 |
| 08/23 | 1,138 | 1,139 | 1,138 | 1,138 | 0% | 1,200 | 113億8000万 | +0.09% | 46.81 | 0.68 |
| 08/22 | 1,138 | 1,138 | 1,138 | 1,138 | 0% | 4,100 | 113億8000万 | +0.09% | 46.81 | 0.68 |
| 08/21 | 1,138 | 1,138 | 1,138 | 1,138 | -0.09% | 2,500 | 113億8000万 | +0.09% | 46.81 | 0.68 |
| 08/18 | 1,138 | 1,139 | 1,138 | 1,139 | +0.09% | 800 | 113億9000万 | +0.18% | 46.85 | 0.68 |
| 08/17 | 1,139 | 1,139 | 1,138 | 1,138 | -0.09% | 5,600 | 113億8000万 | +0.09% | 46.81 | 0.68 |
| 08/16 | 1,138 | 1,139 | 1,138 | 1,139 | +0.09% | 3,800 | 113億9000万 | +0.18% | 46.85 | 0.68 |
| 08/15 | 1,139 | 1,139 | 1,138 | 1,138 | -0.09% | 48,000 | 113億8000万 | +0.09% | 46.81 | 0.68 |
| 08/14 | 1,138 | 1,139 | 1,138 | 1,139 | +0.09% | 40,500 | 113億9000万 | +0.18% | 46.85 | 0.68 |
| 08/10 | 1,138 | 1,139 | 1,138 | 1,138 | 0% | 14,400 | 113億8000万 | +0.18% | 46.81 | 0.68 |
| 08/09 | 1,138 | 1,139 | 1,138 | 1,138 | +0.09% | 26,200 | 113億8000万 | +0.18% | 46.81 | 0.68 |
| 08/08 | 1,138 | 1,138 | 1,137 | 1,137 | +0.09% | 107,000 | 113億7000万 | +0.09% | 46.77 | 0.68 |
| 08/07 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 2,000 | 113億6000万 | 0% | 46.73 | 0.68 |
| 08/04 | 1,136 | 1,136 | 1,136 | 1,136 | -0.09% | 100 | 113億6000万 | 0% | 46.73 | 0.68 |
| 08/03 | 1,136 | 1,137 | 1,135 | 1,137 | 0% | 22,700 | 113億7000万 | +0.09% | 46.77 | 0.68 |
| 08/02 | 1,136 | 1,137 | 1,136 | 1,137 | +0.09% | 5,400 | 113億7000万 | +0.09% | 46.77 | 0.68 |
| 08/01 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 200 | 113億6000万 | 0% | 46.73 | 0.68 |
| 07/28 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 100 | 113億6000万 | 0% | 46.73 | 0.68 |
| 07/27 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 9,300 | 113億6000万 | 0% | 46.73 | 0.68 |
| 07/26 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 12,900 | 113億6000万 | 0% | 46.73 | 0.68 |
| 07/25 | 1,136 | 1,136 | 1,135 | 1,136 | 0% | 13,100 | 113億6000万 | 0% | 46.73 | 0.68 |
| 07/24 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 2,800 | 113億6000万 | 0% | 46.73 | 0.68 |
| 07/21 | 1,136 | 1,136 | 1,136 | 1,136 | -0.09% | 6,500 | 113億6000万 | 0% | 46.73 | 0.68 |
| 07/18 | 1,137 | 1,137 | 1,137 | 1,137 | -0.09% | 500 | 113億7000万 | +0.09% | 46.77 | 0.68 |
| 07/14 | 1,137 | 1,138 | 1,136 | 1,138 | +0.09% | 10,200 | 113億8000万 | +0.18% | 46.81 | 0.68 |
| 07/13 | 1,136 | 1,137 | 1,136 | 1,137 | 0% | 5,000 | 113億7000万 | +0.09% | 46.77 | 0.68 |
| 07/11 | 1,136 | 1,137 | 1,136 | 1,137 | +0.09% | 11,600 | 113億7000万 | +0.09% | 46.77 | 0.68 |
| 07/10 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 3,600 | 113億6000万 | 0% | 46.73 | 0.68 |
| 07/07 | 1,137 | 1,137 | 1,136 | 1,136 | 0% | 6,900 | 113億6000万 | 0% | 46.73 | 0.68 |
| 07/06 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 1,000 | 113億6000万 | 0% | 46.73 | 0.68 |
| 07/05 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 3,000 | 113億6000万 | 0% | 46.73 | 0.68 |
| 07/04 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 200 | 113億6000万 | 0% | 46.73 | 0.68 |
| 07/03 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 1,500 | 113億6000万 | 0% | 46.73 | 0.68 |
| 06/30 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 100 | 113億6000万 | 0% | 46.73 | 0.69 |
| 06/29 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 600 | 113億6000万 | 0% | 46.73 | 0.69 |
| 06/28 | 1,136 | 1,136 | 1,136 | 1,136 | -0.18% | 1,800 | 113億6000万 | 0% | 46.73 | 0.69 |
| 06/27 | 1,138 | 1,138 | 1,138 | 1,138 | -0.09% | 100 | 113億8000万 | +0.18% | 46.81 | 0.69 |
| 06/26 | 1,136 | 1,139 | 1,136 | 1,139 | +0.26% | 4,200 | 113億9000万 | +0.26% | 46.85 | 0.69 |
| 06/23 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 1,200 | 113億6000万 | 0% | 46.73 | 0.69 |
| 06/22 | 1,137 | 1,137 | 1,136 | 1,136 | 0% | 6,500 | 113億6000万 | 0% | 46.73 | 0.69 |
| 06/21 | 1,136 | 1,137 | 1,136 | 1,136 | 0% | 29,300 | 113億6000万 | 0% | 46.73 | 0.69 |
| 06/20 | 1,136 | 1,136 | 1,136 | 1,136 | -0.09% | 3,800 | 113億6000万 | 0% | 46.73 | 0.69 |
| 06/19 | 1,136 | 1,137 | 1,136 | 1,137 | 0% | 2,300 | 113億7000万 | +0.09% | 46.77 | 0.69 |
| 06/16 | 1,136 | 1,137 | 1,136 | 1,137 | +0.09% | 200 | 113億7000万 | +0.35% | 46.77 | 0.69 |
| 06/15 | 1,136 | 1,137 | 1,136 | 1,136 | 0% | 7,000 | 113億6000万 | +1.16% | 46.73 | 0.69 |
| 06/14 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 7,500 | 113億6000万 | +2.53% | 46.73 | 0.69 |
| 06/13 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 3,400 | 113億6000万 | +4.03% | 46.73 | 0.69 |
| 06/12 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 11,400 | 113億6000万 | +5.58% | 46.73 | 0.69 |
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 | 1,101 6/6 6/5 | 870 1/25 1/22 | 74,000 8/31 | - | - | +10.93% 5/30 | -8.46% 1/21 |
| 2009年 3月期 | 1,100 8/8 8/7 | 780 3/13 3/12 | 25,000 5/9 | - | - | +8.77% 6/19 | -19.58% 11/6 |
| 2010年 3月期 | 820 4/6 | 560 11/24 | 12,000 5/12 | - | - | +9.32% 4/27 | -16.63% 11/24 |
| 2011年 3月期 | 747 3/2 3/1 | 570 7/2 6/30 他2件 | 10,000 12/28 | 74億7000万 | 57億 | +11.25% 12/16 | -6.82% 10/20 |
| 2012年 3月期 | 764 4/18 4/15 | 657 12/16 12/12 | 6,800 5/11 | 76億4000万 | 65億7000万 | +2.72% 3/21 | -7.99% 10/11 |
| 2013年 3月期 | 760 3/21 | 610 11/16 | 15,000 7/12 | 76億 | 61億 | +14.51% 5/15 | -5.19% 3/27 |
| 2014年 3月期 | 1,358 1/29 | 696 4/1 | 44,900 10/24 | 135億8000万 | 69億6000万 | +27.36% 1/29 | -11.8% 5/8 |
| 2015年 3月期 | 1,194 3/25 | 915 7/2 | 36,100 10/1 | 119億4000万 | 91億5000万 | +8.6% 3/3 | -9.85% 5/19 |
| 2016年 3月期 | 1,185 4/1 | 685 3/10 | 9,200 10/13 | 118億5000万 | 68億5000万 | +2.84% 4/19 | -11.93% 2/12 |
| 2017年 3月期 | 782 3/24 | 585 8/8 | 23,800 12/2 | 78億2000万 | 58億5000万 | +9.72% 12/6 | -6.69% 6/27 |
年間値上がり率
- 1998/12/30 vs 1997/12/26
- -4%（0.96倍）
- 1999/12/29 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/29
- 5%（1.05倍）
- 2001/12/27 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/26 vs 2001/12/27
- -10%（0.9倍）
- 2003/12/29 vs 2002/12/26
- 1%（1.01倍）
- 2004/12/28 vs 2003/12/29
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/28
- 85%（1.85倍）
- 2006/12/27 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/27
- -4%（0.96倍）
- 2008/12/26 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/25 vs 2008/12/26
- -25%（0.75倍）
- 2010/12/28 vs 2009/12/25
- 5%（1.05倍）
- 2011/12/22 vs 2010/12/28
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/22
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/22 vs 2016/12/30
- 53%（1.53倍）