株価チャート
株価
2/24
- 前日 (2/23)
- 79
- 始値
- 78
- 高値
- 79
- 安値
- 78
- 終値 ±0%
- 79
- 出来高 -71.31%
- 35,000
乖離率
- 株価(5日)
移動平均値 - -1.25%
80 - 株価(25日)
移動平均値 - +2.6%
77 - 出来高(5日)
移動平均値 - -44.79%
63,400
2015/08/28~2016/02/24
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 | ||||||||||
02/24 | 78 | 79 | 78 | 79 | 0% | 35,000 | 18億6045万 | +2.6% | 21.86 | 1 |
02/23 | 81 | 82 | 78 | 79 | 0% | 122,000 | 18億6045万 | +2.6% | 21.86 | 1 |
02/22 | 80 | 80 | 79 | 79 | -1.25% | 23,000 | 18億6045万 | +2.6% | 21.86 | 1 |
02/19 | 81 | 81 | 80 | 80 | -2.44% | 43,000 | 18億8400万 | +3.9% | 22.13 | 1.01 |
02/18 | 80 | 83 | 80 | 82 | +3.8% | 94,000 | 19億3110万 | +6.49% | 22.69 | 1.04 |
02/17 | 80 | 81 | 77 | 79 | -1.25% | 69,000 | 18億6045万 | +2.6% | 21.86 | 1 |
02/16 | 78 | 81 | 78 | 80 | 0% | 52,000 | 18億8400万 | +3.9% | 22.13 | 1.01 |
02/15 | 74 | 80 | 74 | 80 | +9.59% | 99,000 | 18億8400万 | +3.9% | 22.13 | 1.01 |
02/12 | 72 | 73 | 69 | 73 | -1.35% | 37,000 | 17億1915万 | -5.19% | 20.2 | 0.92 |
02/10 | 77 | 79 | 74 | 74 | -6.33% | 17,000 | 17億4270万 | -5.13% | 20.47 | 0.93 |
02/09 | 77 | 81 | 77 | 79 | +3.95% | 68,000 | 18億6045万 | +1.28% | 21.86 | 1 |
02/08 | 74 | 76 | 74 | 76 | +1.33% | 26,000 | 17億8980万 | -2.56% | 21.03 | 0.96 |
02/05 | 74 | 75 | 74 | 75 | -1.32% | 18,000 | 17億6625万 | -5.06% | 20.75 | 0.95 |
02/04 | 74 | 76 | 74 | 76 | +2.7% | 10,000 | 17億8980万 | -3.8% | 21.03 | 0.96 |
02/03 | 75 | 75 | 74 | 74 | -5.13% | 9,000 | 17億4270万 | -7.5% | 20.47 | 0.93 |
02/02 | 78 | 78 | 78 | 78 | -2.5% | 9,000 | 18億3690万 | -2.5% | 21.58 | 0.98 |
02/01 | 80 | 81 | 80 | 80 | +5.26% | 15,000 | 18億8400万 | 0% | 22.13 | 1.01 |
01/29 | 77 | 77 | 76 | 76 | -2.56% | 15,000 | 17億8980万 | -6.17% | 21.03 | 0.96 |
01/28 | 78 | 78 | 78 | 78 | 0% | 6,000 | 18億3690万 | -3.7% | 21.58 | 0.98 |
01/27 | 76 | 78 | 76 | 78 | +5.41% | 17,000 | 18億3690万 | -4.88% | 21.58 | 0.98 |
01/26 | 74 | 74 | 74 | 74 | -2.63% | 15,000 | 17億4270万 | -9.76% | 20.47 | 0.93 |
01/25 | 78 | 79 | 76 | 76 | 0% | 20,000 | 17億8980万 | -8.43% | 21.03 | 0.96 |
01/22 | 74 | 76 | 74 | 76 | +4.11% | 18,000 | 17億8980万 | -8.43% | 21.03 | 0.96 |
01/21 | 74 | 76 | 73 | 73 | -1.35% | 36,000 | 17億1915万 | -13.1% | 20.2 | 0.92 |
01/20 | 78 | 78 | 74 | 74 | -3.9% | 12,000 | 17億4270万 | -11.9% | 20.47 | 0.93 |
01/19 | 77 | 77 | 77 | 77 | +1.32% | 4,000 | 18億1335万 | -9.41% | 21.3 | 0.97 |
01/18 | 75 | 76 | 75 | 76 | -2.56% | 62,000 | 17億8980万 | -11.63% | 21.03 | 0.96 |
01/15 | 79 | 79 | 78 | 78 | +1.3% | 4,000 | 18億3690万 | -9.3% | 21.58 | 0.98 |
01/14 | 78 | 78 | 77 | 77 | -4.94% | 7,000 | 18億1335万 | -11.49% | 21.3 | 0.97 |
01/13 | 80 | 81 | 80 | 81 | +2.53% | 5,000 | 19億755万 | -7.95% | 22.41 | 1.02 |
01/12 | 80 | 80 | 78 | 79 | -3.66% | 21,000 | 18億6045万 | -10.23% | 21.86 | 1 |
01/08 | 81 | 83 | 80 | 82 | -3.53% | 19,000 | 19億3110万 | -7.87% | 22.69 | 1.04 |
01/07 | 86 | 86 | 82 | 85 | -1.16% | 27,000 | 20億175万 | -4.49% | 23.52 | 1.07 |
01/05 | 85 | 86 | 85 | 86 | -1.15% | 7,000 | 20億2530万 | -3.37% | 23.79 | 1.09 |
01/04 | 89 | 90 | 87 | 87 | -2.25% | 33,000 | 20億4885万 | -2.25% | 24.07 | 1.1 |
2015 | ||||||||||
12/30 | 88 | 89 | 88 | 89 | +3.49% | 2,000 | 20億9595万 | 0% | 24.62 | 1.12 |
12/29 | 86 | 86 | 86 | 86 | +1.18% | 1,000 | 20億2530万 | -3.37% | 23.79 | 1.09 |
12/28 | 84 | 85 | 84 | 85 | +1.19% | 2,000 | 20億175万 | -4.49% | 23.52 | 1.07 |
12/25 | 85 | 85 | 83 | 84 | -2.33% | 31,000 | 19億7820万 | -5.62% | 23.24 | 1.06 |
12/24 | 86 | 87 | 86 | 86 | -1.15% | 23,000 | 20億2530万 | -3.37% | 23.79 | 1.09 |
12/22 | 86 | 87 | 85 | 87 | -5.43% | 7,000 | 20億4885万 | -2.25% | 24.07 | 1.1 |
12/21 | 92 | 92 | 92 | 92 | +5.75% | 8,000 | 21億6660万 | +3.37% | 25.45 | 1.16 |
12/18 | 88 | 90 | 87 | 87 | -1.14% | 11,000 | 20億4885万 | -2.25% | 24.07 | 1.1 |
12/17 | 90 | 90 | 88 | 88 | 0% | 21,000 | 20億7240万 | -1.12% | 24.35 | 1.11 |
12/16 | 87 | 88 | 87 | 88 | +2.33% | 10,000 | 20億7240万 | -1.12% | 24.35 | 1.11 |
12/15 | 88 | 88 | 86 | 86 | -4.44% | 10,000 | 20億2530万 | -3.37% | 23.79 | 1.09 |
12/14 | 89 | 90 | 89 | 90 | 0% | 19,000 | 21億1950万 | +1.12% | 24.9 | 1.14 |
12/11 | 90 | 90 | 90 | 90 | +1.12% | 7,000 | 21億1950万 | +1.12% | 24.9 | 1.14 |
12/10 | 88 | 90 | 88 | 89 | -2.2% | 10,000 | 20億9595万 | 0% | 24.62 | 1.12 |
12/09 | 91 | 91 | 91 | 91 | -1.09% | 21,000 | 21億4305万 | +3.41% | 25.17 | 1.15 |
12/08 | 94 | 94 | 92 | 92 | -2.13% | 3,000 | 21億6660万 | +4.55% | 25.45 | 1.16 |
12/07 | 94 | 95 | 94 | 94 | 0% | 52,000 | 22億1370万 | +6.82% | 26 | 1.19 |
12/04 | 96 | 96 | 94 | 94 | -4.08% | 35,000 | 22億1370万 | +6.82% | 26 | 1.19 |
12/03 | 96 | 98 | 95 | 98 | +2.08% | 41,000 | 23億790万 | +12.64% | 27.11 | 1.24 |
12/02 | 97 | 97 | 96 | 96 | -1.03% | 80,000 | 22億6080万 | +10.34% | 26.56 | 1.21 |
12/01 | 95 | 99 | 95 | 97 | +14.12% | 320,000 | 22億8435万 | +11.49% | 26.83 | 1.22 |
11/30 | 87 | 87 | 85 | 85 | -2.3% | 18,000 | 20億175万 | -1.16% | 23.52 | 1.07 |
11/27 | 87 | 87 | 87 | 87 | +2.35% | 1,000 | 20億4885万 | +1.16% | 24.07 | 1.1 |
11/26 | 85 | 85 | 83 | 85 | 0% | 7,000 | 20億175万 | -1.16% | 23.52 | 1.07 |
11/25 | 84 | 85 | 84 | 85 | +1.19% | 13,000 | 20億175万 | -1.16% | 23.52 | 1.07 |
11/24 | 84 | 84 | 84 | 84 | 0% | 20,000 | 19億7820万 | -2.33% | 23.24 | 1.06 |
11/20 | 85 | 85 | 84 | 84 | 0% | 2,000 | 19億7820万 | -2.33% | 23.24 | 1.06 |
11/19 | 84 | 84 | 84 | 84 | 0% | 1,000 | 19億7820万 | -2.33% | 23.24 | 1.06 |
11/18 | 84 | 84 | 84 | 84 | -1.18% | 3,000 | 19億7820万 | -2.33% | 23.24 | 1.06 |
11/17 | 85 | 85 | 85 | 85 | -3.41% | 1,000 | 20億175万 | -2.3% | 23.52 | 1.07 |
11/13 | 85 | 88 | 85 | 88 | +3.53% | 41,000 | 20億7240万 | +1.15% | 24.35 | 1.11 |
11/11 | 85 | 85 | 85 | 85 | 0% | 7,000 | 20億175万 | -2.3% | 23.52 | 1.07 |
11/10 | 86 | 86 | 85 | 85 | -2.3% | 11,000 | 20億175万 | -2.3% | 23.52 | 1.07 |
11/06 | 87 | 87 | 87 | 87 | -1.14% | 1,000 | 20億4885万 | 0% | 24.07 | 1.1 |
11/02 | 91 | 91 | 88 | 88 | -3.3% | 20,000 | 20億7240万 | +1.15% | 24.35 | 1.11 |
10/30 | 91 | 91 | 91 | 91 | +3.41% | 2,000 | 21億4305万 | +4.6% | 25.17 | 1.15 |
10/29 | 88 | 89 | 88 | 88 | +1.15% | 16,000 | 20億7240万 | +1.15% | 24.35 | 1.11 |
10/28 | 87 | 87 | 87 | 87 | +1.16% | 3,000 | 20億4885万 | 0% | 24.07 | 1.1 |
10/26 | 86 | 86 | 86 | 86 | 0% | 2,000 | 20億2530万 | -1.15% | 23.79 | 1.09 |
10/23 | 86 | 86 | 86 | 86 | -2.27% | 2,000 | 20億2530万 | -1.15% | 23.79 | 1.09 |
10/20 | 87 | 88 | 87 | 88 | +3.53% | 16,000 | 20億7240万 | 0% | 24.35 | 1.11 |
10/19 | 85 | 85 | 85 | 85 | -3.41% | 2,000 | 20億175万 | -2.3% | 23.52 | 1.07 |
10/16 | 88 | 88 | 88 | 88 | +2.33% | 2,000 | 20億7240万 | +1.15% | 24.35 | 1.11 |
10/15 | 86 | 86 | 86 | 86 | 0% | 1,000 | 20億2530万 | -1.15% | 23.79 | 1.09 |
10/09 | 85 | 86 | 85 | 86 | -3.37% | 7,000 | 20億2530万 | -1.15% | 23.79 | 1.09 |
10/08 | 89 | 89 | 89 | 89 | +4.71% | 2,000 | 20億9595万 | +2.3% | 24.62 | 1.12 |
10/07 | 85 | 85 | 85 | 85 | -2.3% | 1,000 | 20億175万 | -2.3% | 23.52 | 1.07 |
10/05 | 87 | 87 | 87 | 87 | 0% | 30,000 | 20億4885万 | -1.14% | 24.07 | 1.1 |
10/02 | 89 | 91 | 87 | 87 | +2.35% | 10,000 | 20億4885万 | -1.14% | 24.07 | 1.1 |
09/30 | 85 | 85 | 85 | 85 | 0% | 4,000 | 20億175万 | -3.41% | 23.52 | 1.05 |
09/29 | 85 | 85 | 85 | 85 | 0% | 10,000 | 20億175万 | -4.49% | 23.52 | 1.05 |
09/28 | 86 | 86 | 85 | 85 | 0% | 12,000 | 20億175万 | -4.49% | 23.52 | 1.05 |
09/24 | 87 | 87 | 81 | 85 | -4.49% | 17,000 | 20億175万 | -4.49% | 23.52 | 1.05 |
09/15 | 87 | 89 | 87 | 89 | 0% | 2,000 | 20億9595万 | -1.11% | 24.62 | 1.1 |
09/14 | 88 | 89 | 88 | 89 | +1.14% | 2,000 | 20億9595万 | -1.11% | 24.62 | 1.1 |
09/11 | 92 | 92 | 88 | 88 | -5.38% | 15,000 | 20億7240万 | -2.22% | 24.35 | 1.09 |
09/10 | 85 | 93 | 85 | 93 | +9.41% | 7,000 | 21億9015万 | +2.2% | 25.73 | 1.15 |
09/09 | 85 | 85 | 85 | 85 | -3.41% | 1,000 | 20億175万 | -6.59% | 23.52 | 1.05 |
09/07 | 88 | 88 | 88 | 88 | 0% | 1,000 | 20億7240万 | -4.35% | 24.35 | 1.09 |
09/04 | 88 | 88 | 88 | 88 | 0% | 2,000 | 20億7240万 | -4.35% | 24.35 | 1.09 |
09/03 | 93 | 93 | 88 | 88 | -8.33% | 24,000 | 20億7240万 | -5.38% | 24.35 | 1.09 |
09/02 | 96 | 96 | 96 | 96 | +9.09% | 5,000 | 22億6080万 | +3.23% | 26.56 | 1.19 |
09/01 | 89 | 89 | 88 | 88 | 0% | 15,000 | 20億7240万 | -5.38% | 24.35 | 1.09 |
08/31 | 90 | 90 | 88 | 88 | 0% | 12,000 | 20億7240万 | -5.38% | 24.35 | 1.09 |
08/28 | 89 | 89 | 88 | 88 | +2.33% | 11,000 | 20億7240万 | -6.38% | 24.35 | 1.09 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2009年 3月期 | 157 7/1 6/30 他3件 | 35 10/8 10/7 | 276,000 10/7 | +34.18% 10/28 | -58.75% 10/8 |
2010年 3月期 | 113 3/18 | 36 11/20 11/19 | 72,000 1/27 | +50.28% 1/27 | -28.8% 11/19 |
2011年 3月期 | 146 4/28 | 31 3/15 | 118,000 4/28 | +22.53% 5/18 | -40.44% 3/15 |
2012年 3月期 | 70 3/16 3/15 他3件 | 39 11/21 | 74,000 3/14 | +18.95% 12/28 | -16.28% 11/10 |
2013年 3月期 | 105 3/6 | 45 7/11 | 91,000 2/8 | +39.6% 5/1 | -11.13% 7/12 |
2014年 3月期 | 143 5/13 | 79 3/27 3/26 他4件 | 300,000 5/14 | +47.91% 5/13 | -21.81% 6/7 |
2015年 3月期 | 120 9/9 | 79 5/21 | 111,000 9/9 | +19.1% 9/9 | -10.61% 10/17 |
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/29 vs 1991/12/30
- -22%(0.78倍)
- 1993/12/30 vs 1992/12/29
- -20%(0.8倍)
- 1994/12/28 vs 1993/12/30
- -26%(0.74倍)
- 1995/12/29 vs 1994/12/28
- 141%(2.41倍)
- 1996/12/30 vs 1995/12/29
- -35%(0.65倍)
- 1997/12/29 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/29
- -28%(0.72倍)
- 1999/12/30 vs 1998/12/30
- 695%(7.95倍)
- 2000/12/29 vs 1999/12/30
- -76%(0.24倍)
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- -33%(0.67倍)
- 2003/12/30 vs 2002/12/30
- 128%(2.28倍)
- 2004/12/30 vs 2003/12/30
- -33%(0.67倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -63%(0.37倍)
- 2009/12/30 vs 2008/12/30
- -26%(0.74倍)
- 2010/12/30 vs 2009/12/30
- 63%(1.63倍)
- 2011/12/30 vs 2010/12/30
- -33%(0.67倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/29 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/29
- -10%(0.9倍)