株価チャート
株価
7/26
- 前日 (7/25)
- 401
- 始値
- 398
- 高値
- 402
- 安値
- 396
- 終値 -0.75%
- 398
- 出来高 -36.14%
- 58,500
乖離率
- 株価(5日)
移動平均値 - +0.51%
396 - 株価(25日)
移動平均値 - +11.8%
356 - 出来高(5日)
移動平均値 - +1.99%
57,360
2016/03/01~2016/07/26
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 | ||||||||||
07/26 | 398 | 402 | 396 | 398 | -0.75% | 58,500 | 137億6579万 | +11.8% | 10.43 | 0.64 |
07/25 | 384 | 401 | 384 | 401 | +2.82% | 91,600 | 138億6956万 | +13.6% | 10.51 | 0.64 |
07/22 | 392 | 397 | 388 | 390 | -2.5% | 31,000 | 134億8909万 | +11.11% | 10.22 | 0.62 |
07/21 | 394 | 401 | 391 | 400 | +2.3% | 74,400 | 138億3497万 | +14.94% | 10.48 | 0.64 |
07/20 | 394 | 395 | 389 | 391 | -2.01% | 31,300 | 135億2368万 | +13.01% | 10.24 | 0.63 |
07/19 | 390 | 399 | 388 | 399 | +4.45% | 93,400 | 138億38万 | +15.99% | 10.45 | 0.64 |
07/15 | 388 | 392 | 382 | 382 | 0% | 57,400 | 132億1239万 | +11.37% | 10.01 | 0.61 |
07/14 | 367 | 384 | 367 | 382 | +2.69% | 69,300 | 132億1239万 | +11.7% | 10.01 | 0.61 |
07/13 | 371 | 379 | 371 | 372 | +2.48% | 59,600 | 128億6652万 | +9.09% | 9.75 | 0.6 |
07/12 | 371 | 374 | 358 | 363 | +0.83% | 89,800 | 125億5523万 | +6.14% | 9.51 | 0.58 |
07/11 | 345 | 361 | 345 | 360 | +6.19% | 61,500 | 124億5147万 | +5.26% | 9.43 | 0.58 |
07/08 | 335 | 342 | 335 | 339 | +1.19% | 35,000 | 117億2513万 | -1.17% | 8.88 | 0.54 |
07/07 | 341 | 343 | 335 | 335 | -0.89% | 24,900 | 115億8679万 | -2.62% | 8.78 | 0.54 |
07/06 | 333 | 340 | 331 | 338 | -0.88% | 25,000 | 116億9055万 | -2.31% | 8.85 | 0.54 |
07/05 | 337 | 342 | 334 | 341 | -0.29% | 17,900 | 117億9431万 | -2.01% | 8.93 | 0.55 |
07/04 | 330 | 345 | 329 | 342 | +3.32% | 47,600 | 118億2890万 | -2.29% | 8.96 | 0.55 |
07/01 | 332 | 335 | 321 | 331 | 0% | 37,900 | 114億4844万 | -6.23% | 8.67 | 0.53 |
06/30 | 327 | 336 | 327 | 331 | +2.48% | 24,600 | 114億4844万 | -6.76% | 8.67 | 0.53 |
06/29 | 322 | 325 | 321 | 323 | +2.54% | 15,100 | 111億7174万 | -9.52% | 8.46 | 0.52 |
06/28 | 311 | 322 | 310 | 315 | -1.25% | 45,700 | 108億9504万 | -12.26% | 8.25 | 0.5 |
06/27 | 311 | 327 | 310 | 319 | +0.95% | 48,700 | 110億3339万 | -11.63% | 8.36 | 0.51 |
06/24 | 344 | 351 | 306 | 316 | -7.87% | 55,700 | 109億2962万 | -12.95% | 8.28 | 0.51 |
06/23 | 336 | 343 | 336 | 343 | +1.48% | 17,100 | 118億6348万 | -6.28% | 8.99 | 0.55 |
06/22 | 340 | 340 | 335 | 338 | -0.88% | 12,100 | 116億9055万 | -7.9% | 8.85 | 0.54 |
06/21 | 343 | 346 | 334 | 341 | -0.58% | 21,200 | 117億9431万 | -7.59% | 8.93 | 0.55 |
06/20 | 340 | 345 | 338 | 343 | +2.39% | 29,200 | 118億6348万 | -7.55% | 8.99 | 0.55 |
06/17 | 335 | 340 | 329 | 335 | +1.21% | 18,200 | 115億8679万 | -10.19% | 8.78 | 0.54 |
06/16 | 352 | 352 | 331 | 331 | -4.89% | 32,500 | 114億4844万 | -11.97% | 8.67 | 0.53 |
06/15 | 342 | 351 | 335 | 348 | +0.87% | 55,300 | 120億3642万 | -7.69% | 9.12 | 0.56 |
06/14 | 350 | 355 | 344 | 345 | -1.71% | 29,400 | 119億3266万 | -8.49% | 9.04 | 0.55 |
06/13 | 356 | 356 | 348 | 351 | -3.57% | 55,100 | 121億4018万 | -6.9% | 9.2 | 0.56 |
06/10 | 368 | 370 | 364 | 364 | -1.89% | 35,500 | 125億8982万 | -3.19% | 9.54 | 0.58 |
06/09 | 379 | 379 | 369 | 371 | -2.11% | 22,700 | 128億3193万 | -1.07% | 9.72 | 0.59 |
06/08 | 379 | 381 | 373 | 379 | +0.26% | 18,800 | 131億863万 | +1.61% | 9.93 | 0.61 |
06/07 | 377 | 384 | 377 | 378 | +1.07% | 18,800 | 130億7404万 | +1.89% | 9.9 | 0.61 |
06/06 | 367 | 376 | 367 | 374 | -1.32% | 37,100 | 129億3569万 | +1.36% | 9.8 | 0.6 |
06/03 | 375 | 380 | 375 | 379 | +1.61% | 26,100 | 131億863万 | +2.99% | 9.93 | 0.61 |
06/02 | 382 | 384 | 372 | 373 | -3.62% | 26,300 | 129億111万 | +1.91% | 9.77 | 0.6 |
06/01 | 399 | 399 | 385 | 387 | -2.52% | 30,900 | 133億8533万 | +6.32% | 10.14 | 0.62 |
05/31 | 401 | 402 | 395 | 397 | -2.7% | 39,600 | 137億3121万 | +9.67% | 10.4 | 0.64 |
05/30 | 385 | 412 | 385 | 408 | +6.25% | 158,800 | 141億1167万 | +13.33% | 10.69 | 0.65 |
05/27 | 378 | 385 | 378 | 384 | +2.4% | 55,100 | 132億8157万 | +7.56% | 10.06 | 0.61 |
05/26 | 380 | 380 | 369 | 375 | -1.06% | 77,900 | 129億7028万 | +5.63% | 9.82 | 0.6 |
05/25 | 368 | 381 | 367 | 379 | +4.41% | 45,500 | 131億863万 | +7.06% | 9.93 | 0.61 |
05/24 | 369 | 372 | 363 | 363 | -2.16% | 48,300 | 125億5523万 | +3.42% | 9.51 | 0.58 |
05/23 | 375 | 375 | 361 | 371 | -2.62% | 71,700 | 128億3193万 | +6.3% | 9.72 | 0.59 |
05/20 | 371 | 381 | 366 | 381 | +2.7% | 51,100 | 131億7781万 | +9.8% | 9.98 | 0.61 |
05/19 | 390 | 390 | 370 | 371 | -5.36% | 90,800 | 128億3193万 | +7.85% | 9.72 | 0.59 |
05/18 | 391 | 395 | 385 | 392 | -1.01% | 126,200 | 135億5827万 | +14.96% | 10.27 | 0.63 |
05/17 | 390 | 399 | 390 | 396 | -0.25% | 89,400 | 136億9662万 | +17.16% | 10.37 | 0.63 |
05/16 | 399 | 409 | 395 | 397 | -1% | 197,500 | 137億3121万 | +18.86% | 10.4 | 0.64 |
05/13 | 377 | 407 | 377 | 401 | +13.92% | 853,700 | 138億6956万 | +21.52% | 10.51 | 0.64 |
05/12 | 343 | 355 | 340 | 352 | +0.28% | 16,400 | 121億7477万 | +7.65% | 9.22 | 0.56 |
05/11 | 351 | 356 | 351 | 351 | -0.85% | 18,400 | 121億4018万 | +7.34% | 9.2 | 0.56 |
05/10 | 338 | 355 | 338 | 354 | +5.67% | 35,700 | 122億4395万 | +8.26% | 9.27 | 0.57 |
05/09 | 324 | 335 | 321 | 335 | +4.69% | 13,500 | 115億8679万 | +2.45% | 8.78 | 0.54 |
05/06 | 322 | 323 | 319 | 320 | -0.31% | 12,300 | 110億6797万 | -2.74% | 8.38 | 0.51 |
05/02 | 332 | 332 | 321 | 321 | -3.31% | 19,100 | 111億256万 | -2.73% | 8.41 | 0.51 |
04/28 | 340 | 350 | 331 | 332 | -1.48% | 27,800 | 114億8302万 | 0% | 8.7 | 0.53 |
04/27 | 338 | 339 | 333 | 337 | +0.3% | 11,500 | 116億5596万 | +1.2% | 8.83 | 0.54 |
04/26 | 336 | 339 | 331 | 336 | 0% | 17,500 | 116億2137万 | +0.6% | 8.8 | 0.54 |
04/25 | 333 | 336 | 330 | 336 | +0.9% | 14,500 | 116億2137万 | +0.3% | 8.8 | 0.54 |
04/22 | 332 | 334 | 327 | 333 | -0.3% | 31,100 | 115億1761万 | -0.89% | 8.72 | 0.53 |
04/21 | 335 | 338 | 331 | 334 | +1.52% | 22,900 | 115億5220万 | -0.6% | 8.75 | 0.53 |
04/20 | 340 | 340 | 329 | 329 | -2.37% | 30,900 | 113億7926万 | -2.37% | 8.62 | 0.53 |
04/19 | 356 | 361 | 325 | 337 | -4.8% | 97,000 | 116億5596万 | -0.3% | 8.83 | 0.54 |
04/18 | 335 | 404 | 331 | 354 | +8.26% | 315,400 | 122億4395万 | +4.42% | 9.27 | 0.57 |
04/15 | 345 | 349 | 325 | 327 | +1.55% | 44,800 | 113億1009万 | -3.54% | 8.57 | 0.52 |
04/14 | 317 | 324 | 311 | 322 | +3.21% | 16,400 | 111億3715万 | -5.01% | 8.44 | 0.52 |
04/13 | 312 | 317 | 311 | 312 | +0.97% | 9,100 | 107億9127万 | -8.24% | 8.17 | 0.5 |
04/12 | 304 | 312 | 303 | 309 | +1.64% | 17,500 | 106億8751万 | -9.38% | 8.09 | 0.49 |
04/11 | 306 | 309 | 301 | 304 | -1.62% | 14,400 | 105億1457万 | -11.11% | 7.96 | 0.49 |
04/08 | 302 | 311 | 301 | 309 | +2.32% | 24,900 | 106億8751万 | -10.17% | 8.09 | 0.49 |
04/07 | 305 | 308 | 302 | 302 | -0.98% | 20,700 | 104億4540万 | -12.46% | 7.91 | 0.48 |
04/06 | 303 | 314 | 296 | 305 | +0.33% | 26,300 | 105億4916万 | -12.1% | 7.99 | 0.49 |
04/05 | 331 | 331 | 294 | 304 | -8.43% | 84,000 | 105億1457万 | -12.64% | 7.96 | 0.49 |
04/04 | 344 | 348 | 327 | 332 | -5.14% | 25,300 | 114億8302万 | -4.87% | 8.7 | 0.53 |
04/01 | 358 | 366 | 348 | 350 | +0.57% | 95,400 | 121億560万 | +0.57% | 9.17 | 0.56 |
03/31 | 357 | 357 | 348 | 348 | -2.52% | 21,800 | 120億3642万 | +0.29% | 13.35 | 0.56 |
03/30 | 360 | 363 | 357 | 357 | -1.92% | 26,300 | 123億4771万 | +3.18% | 13.69 | 0.57 |
03/29 | 358 | 364 | 349 | 364 | +0.55% | 60,000 | 125億8982万 | +5.81% | 13.96 | 0.58 |
03/28 | 361 | 363 | 357 | 362 | -0.28% | 54,100 | 125億2065万 | +5.85% | 13.88 | 0.58 |
03/25 | 362 | 365 | 350 | 363 | +0.83% | 117,300 | 125億5523万 | +6.76% | 13.92 | 0.58 |
03/24 | 358 | 362 | 357 | 360 | -0.28% | 45,800 | 124億5147万 | +6.19% | 13.81 | 0.58 |
03/23 | 359 | 361 | 355 | 361 | +0.84% | 50,600 | 124億8606万 | +7.12% | 13.84 | 0.58 |
03/22 | 358 | 360 | 355 | 358 | +0.85% | 49,500 | 123億8230万 | +7.19% | 13.73 | 0.57 |
03/18 | 351 | 356 | 351 | 355 | +0.28% | 55,500 | 122億7853万 | +6.93% | 13.61 | 0.57 |
03/17 | 352 | 355 | 351 | 354 | +0.28% | 47,600 | 122億4395万 | +7.6% | 13.58 | 0.57 |
03/16 | 355 | 357 | 353 | 353 | -0.84% | 30,400 | 122億936万 | +8.62% | 13.54 | 0.57 |
03/15 | 345 | 357 | 345 | 356 | +1.71% | 41,200 | 123億1312万 | +10.22% | 13.65 | 0.57 |
03/14 | 346 | 353 | 345 | 350 | +1.16% | 28,700 | 121億560万 | +9.03% | 13.42 | 0.56 |
03/11 | 343 | 346 | 340 | 346 | +0.29% | 41,800 | 119億6725万 | +8.46% | 13.27 | 0.55 |
03/10 | 344 | 346 | 340 | 345 | +1.47% | 33,900 | 119億3266万 | +8.83% | 13.23 | 0.55 |
03/09 | 340 | 342 | 337 | 340 | 0% | 25,100 | 117億5972万 | +7.94% | 13.04 | 0.54 |
03/08 | 341 | 345 | 332 | 340 | -0.87% | 46,300 | 117億5972万 | +8.63% | 13.04 | 0.54 |
03/07 | 344 | 344 | 341 | 343 | -0.29% | 19,500 | 118億6348万 | +9.94% | 13.15 | 0.55 |
03/04 | 336 | 344 | 332 | 344 | +1.18% | 49,000 | 118億9807万 | +10.61% | 13.19 | 0.55 |
03/03 | 337 | 341 | 331 | 340 | +0.89% | 35,400 | 117億5972万 | +10.03% | 13.04 | 0.54 |
03/02 | 332 | 338 | 330 | 337 | +2.12% | 48,200 | 116億5596万 | +9.42% | 12.92 | 0.54 |
03/01 | 330 | 333 | 325 | 330 | +0.61% | 47,100 | 114億1385万 | +7.49% | 12.66 | 0.53 |
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 | 694 7/2 | 245 2/13 | 298,900 11/30 | - | - | +13.53% 2/29 | -30.9% 11/14 |
2009年 3月期 | 368 3/16 | 190 11/12 | 127,000 10/16 | - | - | +31.45% 12/30 | -22.21% 10/17 |
2010年 3月期 | 372 4/7 | 189 2/19 | 227,100 10/2 | - | - | +11.92% 10/20 | -22.89% 11/24 |
2011年 3月期 | 320 3/25 3/24 | 107 11/1 | 2,361,100 3/24 | 110億6797万 | 37億85万 | +86.96% 3/24 | -18.75% 3/15 |
2012年 3月期 | 337 3/16 | 180 8/9 | 2,571,900 4/4 | 116億5596万 | 62億2573万 | +23.57% 1/24 | -17.77% 8/8 |
2013年 3月期 | 384 12/19 | 213 10/18 9/6 | 2,095,000 12/19 | 132億8157万 | 73億6712万 | +30.28% 12/20 | -20.84% 5/18 |
2014年 3月期 | 976 9/18 | 257 6/7 | 4,505,300 9/18 | 337億5733万 | 88億8897万 | +105.77% 9/17 | -18.88% 2/4 |
2015年 3月期 | 614 4/2 | 451 10/17 | 569,100 8/28 | 212億3668万 | 155億9893万 | +12.89% 9/3 | -14.17% 10/17 |
2016年 3月期 | 465 4/30 | 266 2/12 | 210,300 12/28 | 160億8315万 | 92億25万 | +10.6% 3/4 | -13.67% 8/24 |
年間値上がり率
- 1984/12/28 vs 1983/12/22
- 23%(1.23倍)
- 1985/12/28 vs 1984/12/28
- 140%(2.4倍)
- 1986/12/27 vs 1985/12/28
- 17%(1.17倍)
- 1987/12/28 vs 1986/12/27
- 17%(1.17倍)
- 1988/12/28 vs 1987/12/28
- 76%(1.76倍)
- 1989/12/29 vs 1988/12/28
- 59%(1.59倍)
- 1990/12/28 vs 1989/12/29
- -58%(0.42倍)
- 1991/12/30 vs 1990/12/28
- -10%(0.9倍)
- 1992/12/30 vs 1991/12/30
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- -20%(0.8倍)
- 1994/12/30 vs 1993/12/30
- 5%(1.05倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -72%(0.28倍)
- 1998/12/29 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/29
- 3%(1.03倍)
- 2000/12/29 vs 1999/12/30
- 21%(1.21倍)
- 2001/12/28 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/30 vs 2001/12/28
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 57%(1.57倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 99%(1.99倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -8%(0.92倍)
- 2009/12/30 vs 2008/12/30
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- -29%(0.71倍)
- 2011/12/30 vs 2010/12/30
- 35%(1.35倍)
- 2012/12/28 vs 2011/12/30
- 51%(1.51倍)
- 2013/12/30 vs 2012/12/28
- 115%(2.15倍)
- 2014/12/30 vs 2013/12/30
- -31%(0.69倍)
- 2015/12/30 vs 2014/12/30
- -37%(0.63倍)