株価チャート
株価
10/20
- 前日 (10/19)
- 781
- 始値
- 782
- 高値
- 782
- 安値
- 778
- 終値 +0.13%
- 782
- 出来高 +100%
- 40,000
乖離率
- 株価（5日）
移動平均値 - 0%
782 - 株価（25日）
移動平均値 - +0.51%
778 - 出来高（5日）
移動平均値 - +11.73%
35,800
2016/05/27～2016/10/20
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 | ||||||||||
| 10/20 | 782 | 782 | 778 | 782 | +0.13% | 40,000 | 526億2822万 | +0.51% | 10.51 | 1.3 |
| 10/19 | 777 | 781 | 777 | 781 | -0.13% | 20,000 | 525億6092万 | +0.39% | 10.49 | 1.3 |
| 10/18 | 779 | 782 | 779 | 782 | -0.26% | 78,000 | 526億2822万 | +0.64% | 10.51 | 1.3 |
| 10/17 | 778 | 784 | 778 | 784 | +0.38% | 33,000 | 527億6282万 | +0.9% | 10.53 | 1.3 |
| 10/14 | 778 | 781 | 777 | 781 | -0.51% | 8,000 | 525億6092万 | +0.51% | 10.49 | 1.3 |
| 10/13 | 785 | 785 | 781 | 785 | +0.64% | 42,000 | 528億3012万 | +1.03% | 10.55 | 1.3 |
| 10/12 | 777 | 781 | 777 | 780 | -0.38% | 11,000 | 524億9362万 | +0.52% | 10.48 | 1.3 |
| 10/11 | 776 | 783 | 776 | 783 | +0.51% | 81,000 | 526億9552万 | +0.9% | 10.52 | 1.3 |
| 10/07 | 776 | 779 | 776 | 779 | +0.13% | 45,000 | 524億2632万 | +0.39% | 10.47 | 1.29 |
| 10/06 | 776 | 778 | 776 | 778 | +0.26% | 7,000 | 523億5902万 | +0.26% | 10.45 | 1.29 |
| 10/05 | 776 | 779 | 776 | 776 | 0% | 33,000 | 522億2442万 | +0.13% | 10.43 | 1.29 |
| 10/04 | 775 | 778 | 775 | 776 | +0.13% | 22,000 | 522億2442万 | +0.13% | 10.43 | 1.29 |
| 10/03 | 775 | 778 | 775 | 775 | 0% | 20,000 | 521億5712万 | 0% | 10.41 | 1.29 |
| 09/30 | 776 | 777 | 775 | 775 | -0.77% | 35,000 | 521億5712万 | 0% | 10.41 | 1.29 |
| 09/29 | 777 | 781 | 775 | 781 | +0.77% | 129,000 | 525億6092万 | +0.77% | 10.49 | 1.3 |
| 09/28 | 775 | 778 | 775 | 775 | 0% | 114,000 | 521億5712万 | +0.13% | 10.41 | 1.29 |
| 09/27 | 775 | 777 | 775 | 775 | 0% | 70,000 | 521億5712万 | +0.13% | 10.41 | 1.29 |
| 09/26 | 776 | 776 | 774 | 775 | 0% | 119,000 | 521億5712万 | 0% | 10.41 | 1.29 |
| 09/23 | 775 | 775 | 775 | 775 | -0.13% | 56,000 | 521億5712万 | 0% | 10.41 | 1.29 |
| 09/21 | 774 | 777 | 773 | 776 | +0.13% | 80,000 | 522億2442万 | +0.13% | 10.43 | 1.29 |
| 09/20 | 775 | 775 | 774 | 775 | +0.13% | 37,000 | 521億5712万 | 0% | 10.41 | 1.29 |
| 09/16 | 774 | 775 | 774 | 774 | -0.13% | 79,000 | 520億8983万 | -0.13% | 10.4 | 1.29 |
| 09/15 | 775 | 777 | 775 | 775 | 0% | 185,000 | 521億5712万 | 0% | 10.41 | 1.29 |
| 09/14 | 775 | 776 | 775 | 775 | -0.26% | 182,000 | 521億5712万 | 0% | 10.41 | 1.29 |
| 09/13 | 775 | 777 | 775 | 777 | +0.26% | 221,000 | 522億9172万 | +0.26% | 10.44 | 1.29 |
| 09/12 | 775 | 776 | 775 | 775 | 0% | 104,000 | 521億5712万 | 0% | 10.41 | 1.29 |
| 09/09 | 775 | 777 | 775 | 775 | -0.26% | 77,000 | 521億5712万 | -0.13% | 10.41 | 1.29 |
| 09/08 | 775 | 777 | 775 | 777 | +0.26% | 86,000 | 522億9172万 | +0.13% | 10.44 | 1.29 |
| 09/07 | 775 | 776 | 775 | 775 | 0% | 85,000 | 521億5712万 | -0.13% | 10.41 | 1.29 |
| 09/06 | 776 | 776 | 775 | 775 | 0% | 96,000 | 521億5712万 | -0.13% | 10.41 | 1.29 |
| 09/05 | 775 | 777 | 775 | 775 | 0% | 110,000 | 521億5712万 | -0.13% | 10.41 | 1.29 |
| 09/02 | 775 | 776 | 774 | 775 | 0% | 197,000 | 521億5712万 | -0.13% | 10.41 | 1.29 |
| 09/01 | 776 | 776 | 772 | 775 | -0.26% | 49,000 | 521億5712万 | -0.13% | 10.41 | 1.29 |
| 08/31 | 767 | 777 | 767 | 777 | +1.97% | 197,000 | 522億9172万 | +0.13% | 10.44 | 1.29 |
| 08/30 | 771 | 773 | 761 | 762 | -1.04% | 316,000 | 512億8223万 | -1.8% | 10.24 | 1.27 |
| 08/29 | 770 | 772 | 770 | 770 | 0% | 91,000 | 518億2063万 | -0.9% | 10.35 | 1.28 |
| 08/26 | 774 | 774 | 770 | 770 | -0.52% | 52,000 | 518億2063万 | -0.9% | 10.35 | 1.28 |
| 08/25 | 771 | 774 | 771 | 774 | -0.13% | 171,000 | 520億8983万 | -0.51% | 10.4 | 1.29 |
| 08/24 | 777 | 777 | 771 | 775 | -0.26% | 523,000 | 521億5712万 | -0.39% | 10.41 | 1.29 |
| 08/23 | 778 | 779 | 777 | 777 | -0.13% | 483,000 | 522億9172万 | -0.13% | 10.44 | 1.29 |
| 08/22 | 778 | 779 | 778 | 778 | +0.13% | 142,000 | 523億5902万 | 0% | 10.45 | 1.29 |
| 08/19 | 778 | 779 | 777 | 777 | -0.13% | 242,000 | 522億9172万 | -0.13% | 10.44 | 1.29 |
| 08/18 | 778 | 779 | 778 | 778 | -0.13% | 125,000 | 523億5902万 | 0% | 10.45 | 1.29 |
| 08/17 | 778 | 779 | 778 | 779 | +0.13% | 213,000 | 524億2632万 | +0.13% | 10.47 | 1.29 |
| 08/16 | 778 | 779 | 778 | 778 | -0.13% | 137,000 | 523億5902万 | +0.13% | 10.45 | 1.29 |
| 08/15 | 778 | 779 | 778 | 779 | 0% | 47,000 | 524億2632万 | +0.26% | 10.47 | 1.29 |
| 08/12 | 778 | 779 | 778 | 779 | +0.26% | 107,000 | 524億2632万 | +0.26% | 10.47 | 1.29 |
| 08/10 | 778 | 779 | 777 | 777 | 0% | 670,000 | 522億9172万 | 0% | 10.44 | 1.29 |
| 08/09 | 777 | 778 | 777 | 777 | 0% | 171,000 | 522億9172万 | 0% | 10.44 | 1.29 |
| 08/08 | 778 | 778 | 777 | 777 | 0% | 150,000 | 522億9172万 | 0% | 10.44 | 1.29 |
| 08/05 | 777 | 778 | 777 | 777 | -0.13% | 244,000 | 522億9172万 | 0% | 10.44 | 1.29 |
| 08/04 | 778 | 778 | 777 | 778 | +0.13% | 93,000 | 523億5902万 | +0.13% | 10.45 | 1.29 |
| 08/03 | 777 | 778 | 777 | 777 | 0% | 146,000 | 522億9172万 | +0.13% | 10.44 | 1.29 |
| 08/02 | 777 | 778 | 777 | 777 | 0% | 149,000 | 522億9172万 | +0.13% | 10.44 | 1.29 |
| 08/01 | 778 | 778 | 777 | 777 | -0.13% | 279,000 | 522億9172万 | +0.13% | 10.44 | 1.29 |
| 07/29 | 777 | 778 | 777 | 778 | 0% | 450,000 | 523億5902万 | +0.26% | 10.45 | 1.29 |
| 07/28 | 777 | 778 | 777 | 778 | -0.13% | 121,000 | 523億5902万 | +0.26% | 10.45 | 1.29 |
| 07/27 | 778 | 779 | 777 | 779 | +0.26% | 237,000 | 524億2632万 | +0.52% | 10.47 | 1.29 |
| 07/26 | 778 | 778 | 777 | 777 | -0.13% | 172,000 | 522億9172万 | +0.26% | 10.44 | 1.29 |
| 07/25 | 778 | 779 | 777 | 778 | -0.13% | 263,000 | 523億5902万 | +0.39% | 10.45 | 1.29 |
| 07/22 | 778 | 779 | 777 | 779 | +0.13% | 569,000 | 524億2632万 | +0.52% | 10.47 | 1.29 |
| 07/21 | 778 | 778 | 777 | 778 | 0% | 164,000 | 523億5902万 | +0.39% | 10.45 | 1.29 |
| 07/20 | 777 | 778 | 777 | 778 | +0.13% | 139,000 | 523億5902万 | +0.52% | 10.45 | 1.29 |
| 07/19 | 778 | 778 | 777 | 777 | +0.13% | 1,376,000 | 522億9172万 | +0.39% | 10.44 | 1.29 |
| 07/15 | 777 | 778 | 775 | 776 | -0.13% | 477,000 | 522億2442万 | +0.26% | 10.43 | 1.29 |
| 07/14 | 776 | 777 | 775 | 777 | +0.13% | 407,000 | 522億9172万 | +0.39% | 10.44 | 1.29 |
| 07/13 | 778 | 778 | 775 | 776 | 0% | 781,000 | 522億2442万 | +0.26% | 10.43 | 1.29 |
| 07/12 | 777 | 778 | 776 | 776 | 0% | 307,000 | 522億2442万 | +0.26% | 10.43 | 1.29 |
| 07/11 | 777 | 777 | 776 | 776 | 0% | 121,000 | 522億2442万 | +0.26% | 10.43 | 1.29 |
| 07/08 | 777 | 777 | 776 | 776 | 0% | 135,000 | 522億2442万 | +0.26% | 10.43 | 1.29 |
| 07/07 | 776 | 777 | 776 | 776 | -0.13% | 131,000 | 522億2442万 | +0.39% | 10.43 | 1.29 |
| 07/06 | 776 | 777 | 775 | 777 | +0.13% | 297,000 | 522億9172万 | +0.52% | 10.44 | 1.29 |
| 07/05 | 774 | 776 | 773 | 776 | +0.39% | 421,000 | 522億2442万 | +0.39% | 10.43 | 1.29 |
| 07/04 | 774 | 775 | 773 | 773 | 0% | 134,000 | 520億2253万 | 0% | 10.39 | 1.28 |
| 07/01 | 773 | 775 | 773 | 773 | 0% | 148,000 | 520億2253万 | 0% | 10.39 | 1.28 |
| 06/30 | 774 | 775 | 773 | 773 | 0% | 187,000 | 520億2253万 | 0% | 10.39 | 1.28 |
| 06/29 | 774 | 774 | 773 | 773 | -0.13% | 136,000 | 520億2253万 | 0% | 10.39 | 1.28 |
| 06/28 | 773 | 775 | 772 | 774 | +0.39% | 1,005,000 | 520億8983万 | +0.13% | 10.4 | 1.29 |
| 06/27 | 771 | 772 | 771 | 771 | 0% | 561,000 | 518億8793万 | -0.26% | 10.36 | 1.28 |
| 06/24 | 773 | 773 | 767 | 771 | -0.26% | 843,000 | 518億8793万 | -0.26% | 10.36 | 1.28 |
| 06/23 | 772 | 773 | 772 | 773 | +0.13% | 91,000 | 520億2253万 | 0% | 10.39 | 1.28 |
| 06/22 | 773 | 773 | 772 | 772 | 0% | 165,000 | 519億5523万 | -0.13% | 10.37 | 1.28 |
| 06/21 | 773 | 774 | 772 | 772 | -0.13% | 145,000 | 519億5523万 | -0.13% | 10.37 | 1.28 |
| 06/20 | 774 | 774 | 773 | 773 | 0% | 354,000 | 520億2253万 | 0% | 10.39 | 1.28 |
| 06/17 | 774 | 775 | 773 | 773 | 0% | 183,000 | 520億2253万 | 0% | 10.39 | 1.28 |
| 06/16 | 774 | 775 | 773 | 773 | 0% | 124,000 | 520億2253万 | 0% | 10.39 | 1.28 |
| 06/15 | 773 | 775 | 773 | 773 | 0% | 106,000 | 520億2253万 | 0% | 10.39 | 1.28 |
| 06/14 | 773 | 774 | 773 | 773 | -0.13% | 95,000 | 520億2253万 | 0% | 10.39 | 1.28 |
| 06/13 | 774 | 775 | 774 | 774 | 0% | 457,000 | 520億8983万 | +0.13% | 10.4 | 1.29 |
| 06/10 | 775 | 775 | 774 | 774 | 0% | 163,000 | 520億8983万 | +0.13% | 10.4 | 1.29 |
| 06/09 | 774 | 775 | 774 | 774 | 0% | 76,000 | 520億8983万 | +0.13% | 10.4 | 1.29 |
| 06/08 | 775 | 775 | 774 | 774 | 0% | 119,000 | 520億8983万 | +0.26% | 10.4 | 1.29 |
| 06/07 | 774 | 775 | 774 | 774 | 0% | 80,000 | 520億8983万 | +0.26% | 10.4 | 1.29 |
| 06/06 | 774 | 775 | 774 | 774 | 0% | 149,000 | 520億8983万 | +0.26% | 10.4 | 1.29 |
| 06/03 | 774 | 775 | 774 | 774 | 0% | 116,000 | 520億8983万 | +0.39% | 10.4 | 1.29 |
| 06/02 | 774 | 775 | 774 | 774 | -0.13% | 187,000 | 520億8983万 | +0.39% | 10.4 | 1.29 |
| 06/01 | 774 | 776 | 773 | 775 | -0.13% | 125,000 | 521億5712万 | +0.52% | 10.41 | 1.29 |
| 05/31 | 773 | 776 | 772 | 776 | +0.39% | 649,000 | 522億2442万 | +0.78% | 10.43 | 1.29 |
| 05/30 | 773 | 773 | 771 | 773 | +0.26% | 83,000 | 520億2253万 | +0.39% | 10.39 | 1.28 |
| 05/27 | 771 | 773 | 771 | 771 | 0% | 505,000 | 518億8793万 | +0.13% | 10.36 | 1.28 |
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 | 217 4/2 | 80 1/22 | 27,191,000 3/14 | - | - | +46.52% 2/18 | -30% 1/16 |
| 2009年 3月期 | 293 6/6 | 102 10/28 | 29,028,000 5/20 | - | - | +58.34% 5/22 | -41.79% 10/8 |
| 2010年 3月期 | 410 3/30 | 116 4/1 | 34,182,000 9/7 | - | - | +29.55% 9/16 | -13.36% 7/13 |
| 2011年 3月期 | 531 2/16 | 281 7/22 | 47,885,000 7/27 | 357億3604万 | 189億1116万 | +18.17% 8/2 | -34.52% 3/15 |
| 2012年 3月期 | 695 12/2 | 350 4/13 | 12,853,000 7/15 | 467億7316万 | 235億5483万 | +19.65% 7/15 | -11.81% 8/24 |
| 2013年 3月期 | 649 4/2 | 358 10/3 | 2,755,000 10/5 | 436億7738万 | 240億9322万 | +19% 11/22 | -23.19% 10/3 |
| 2014年 3月期 | 679 5/21 | 405 3/25 | 3,478,000 7/17 | 456億9637万 | 272億5630万 | +24.4% 5/20 | -14.34% 2/4 |
| 2015年 3月期 | 570 8/4 | 398 4/11 | 2,115,000 8/8 | 383億6072万 | 267億8520万 | +12.8% 12/4 | -10.16% 10/17 |
| 2016年 3月期 | 776 12/2 | 472 2/12 | 3,205,000 3/14 | 522億2442万 | 317億6537万 | +39.35% 3/14 | -17.38% 2/12 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- -13%（0.87倍）
- 1986/12/26 vs 1985/12/28
- 11%（1.11倍）
- 1987/12/28 vs 1986/12/26
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 84%（1.84倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -77%（0.23倍）
- 1998/12/30 vs 1997/12/30
- 46%（1.46倍）
- 1999/12/30 vs 1998/12/30
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 216%（3.16倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/30
- 98%（1.98倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）