株価チャート
株価
5/20
- 前日 (5/19)
- 927
- 始値
- 927
- 高値
- 927
- 安値
- 927
- 終値 ±0%
- 927
- 出来高 -38.1%
- 1,300
乖離率
- 株価(5日)
移動平均値 - 0%
927 - 株価(25日)
移動平均値 - 0%
927 - 出来高(5日)
移動平均値 - +4.84%
1,240
2015/12/11~2016/05/20
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 | ||||||||||
05/20 | 927 | 927 | 927 | 927 | 0% | 1,300 | 127億1362万 | 0% | 25.63 | 2.32 |
05/19 | 927 | 927 | 927 | 927 | 0% | 2,100 | 127億1362万 | 0% | 25.63 | 2.32 |
05/18 | 927 | 927 | 927 | 927 | 0% | 200 | 127億1362万 | 0% | 25.63 | 2.32 |
05/16 | 927 | 930 | 927 | 927 | -0.22% | 2,200 | 127億1362万 | 0% | 25.63 | 2.32 |
05/13 | 929 | 929 | 929 | 929 | +0.22% | 400 | 127億4105万 | +0.22% | 25.68 | 2.32 |
05/12 | 927 | 927 | 927 | 927 | 0% | 700 | 127億1362万 | 0% | 25.63 | 2.32 |
05/11 | 927 | 927 | 927 | 927 | 0% | 300 | 127億1362万 | 0% | 25.63 | 2.32 |
05/10 | 930 | 930 | 927 | 927 | 0% | 600 | 127億1362万 | 0% | 25.63 | 2.32 |
05/09 | 927 | 927 | 927 | 927 | 0% | 200 | 127億1362万 | -0.11% | 25.63 | 2.32 |
05/06 | 927 | 927 | 927 | 927 | 0% | 400 | 127億1362万 | -0.11% | 25.63 | 2.32 |
05/02 | 927 | 927 | 927 | 927 | 0% | 200 | 127億1362万 | -0.11% | 25.63 | 2.32 |
04/28 | 927 | 927 | 927 | 927 | 0% | 300 | 127億1362万 | -0.11% | 25.63 | 2.32 |
04/27 | 927 | 927 | 927 | 927 | 0% | 200 | 127億1362万 | -0.11% | 25.63 | 2.32 |
04/26 | 927 | 927 | 927 | 927 | 0% | 100 | 127億1362万 | -0.11% | 25.63 | 2.32 |
04/25 | 927 | 927 | 927 | 927 | 0% | 100 | 127億1362万 | -0.11% | 25.63 | 2.32 |
04/22 | 927 | 930 | 927 | 927 | -0.11% | 1,100 | 127億1362万 | -0.11% | 25.63 | 2.32 |
04/18 | 927 | 928 | 927 | 928 | -0.22% | 1,300 | 127億2733万 | 0% | 25.66 | 2.32 |
04/15 | 930 | 930 | 930 | 930 | +0.32% | 1,000 | 127億5476万 | +0.11% | 25.71 | 2.33 |
04/14 | 927 | 927 | 927 | 927 | 0% | 200 | 127億1362万 | -0.11% | 25.63 | 2.32 |
04/12 | 927 | 927 | 927 | 927 | 0% | 100 | 127億1362万 | -0.22% | 25.63 | 2.32 |
04/11 | 925 | 928 | 925 | 927 | +0.22% | 1,200 | 127億1362万 | -0.22% | 25.63 | 2.32 |
04/07 | 925 | 925 | 925 | 925 | 0% | 1,100 | 126億8619万 | -0.43% | 25.57 | 2.31 |
04/06 | 925 | 925 | 925 | 925 | 0% | 100 | 126億8619万 | -0.43% | 25.57 | 2.31 |
04/05 | 927 | 928 | 925 | 925 | +0.11% | 500 | 126億8619万 | -0.43% | 25.57 | 2.31 |
04/04 | 924 | 925 | 924 | 924 | -0.65% | 2,500 | 126億7247万 | -0.54% | 25.55 | 2.31 |
04/01 | 927 | 930 | 926 | 930 | +0.22% | 43,000 | 127億5476万 | +0.11% | 25.71 | 2.33 |
03/31 | 927 | 931 | 924 | 928 | 0% | 71,400 | 127億2733万 | -0.11% | 25.66 | 2.32 |
03/30 | 928 | 928 | 928 | 928 | 0% | 56,100 | 127億2733万 | -0.11% | 25.66 | 2.32 |
03/29 | 926 | 928 | 926 | 928 | -0.32% | 4,400 | 127億2733万 | -0.11% | 25.66 | 2.32 |
03/28 | 930 | 932 | 930 | 931 | +0.11% | 31,700 | 127億6848万 | +0.22% | 25.74 | 2.33 |
03/25 | 930 | 930 | 930 | 930 | 0% | 3,900 | 127億5476万 | +0.11% | 25.71 | 2.33 |
03/24 | 930 | 931 | 929 | 930 | 0% | 3,200 | 127億5476万 | +0.11% | 25.71 | 2.33 |
03/23 | 931 | 931 | 930 | 930 | 0% | 2,900 | 127億5476万 | +0.11% | 25.71 | 2.33 |
03/22 | 930 | 931 | 930 | 930 | 0% | 5,300 | 127億5476万 | +0.22% | 25.71 | 2.33 |
03/18 | 930 | 930 | 930 | 930 | 0% | 35,200 | 127億5476万 | +0.22% | 25.71 | 2.33 |
03/17 | 930 | 930 | 930 | 930 | 0% | 2,700 | 127億5476万 | +0.22% | 25.71 | 2.33 |
03/16 | 930 | 931 | 930 | 930 | 0% | 3,400 | 127億5476万 | +0.22% | 25.71 | 2.33 |
03/15 | 930 | 931 | 929 | 930 | 0% | 8,700 | 127億5476万 | +0.22% | 25.71 | 2.33 |
03/14 | 930 | 934 | 929 | 930 | 0% | 58,800 | 127億5476万 | +0.22% | 25.71 | 2.33 |
03/11 | 929 | 930 | 929 | 930 | +0.11% | 200 | 127億5476万 | +0.22% | 25.71 | 2.33 |
03/10 | 929 | 929 | 929 | 929 | 0% | 1,200 | 127億4105万 | +0.11% | 25.68 | 2.32 |
03/09 | 929 | 930 | 929 | 929 | 0% | 19,200 | 127億4105万 | +0.11% | 25.68 | 2.32 |
03/08 | 929 | 929 | 929 | 929 | 0% | 4,000 | 127億4105万 | +0.11% | 25.68 | 2.32 |
03/07 | 929 | 930 | 929 | 929 | 0% | 31,000 | 127億4105万 | +0.11% | 25.68 | 2.32 |
03/04 | 928 | 929 | 928 | 929 | +0.11% | 15,900 | 127億4105万 | +0.11% | 25.68 | 2.32 |
03/03 | 928 | 928 | 928 | 928 | 0% | 10,300 | 127億2733万 | +0.11% | 25.66 | 2.32 |
03/02 | 928 | 928 | 928 | 928 | 0% | 11,200 | 127億2733万 | +0.11% | 25.66 | 2.32 |
03/01 | 928 | 928 | 928 | 928 | 0% | 12,300 | 127億2733万 | +0.11% | 25.66 | 2.32 |
02/29 | 928 | 929 | 928 | 928 | 0% | 35,400 | 127億2733万 | +0.11% | 25.66 | 2.32 |
02/26 | 927 | 928 | 927 | 928 | +0.11% | 22,500 | 127億2733万 | +0.11% | 25.66 | 2.32 |
02/25 | 927 | 928 | 927 | 927 | 0% | 25,400 | 127億1362万 | 0% | 25.63 | 2.32 |
02/24 | 927 | 927 | 927 | 927 | 0% | 78,500 | 127億1362万 | 0% | 25.63 | 2.32 |
02/23 | 927 | 927 | 927 | 927 | 0% | 100 | 127億1362万 | 0% | 25.63 | 2.32 |
02/22 | 927 | 927 | 926 | 927 | 0% | 37,800 | 127億1362万 | 0% | 25.63 | 2.32 |
02/19 | 927 | 927 | 927 | 927 | +0.11% | 1,500 | 127億1362万 | 0% | 25.63 | 2.32 |
02/18 | 927 | 927 | 926 | 926 | -0.11% | 17,000 | 126億9990万 | -0.11% | 25.6 | 2.32 |
02/17 | 927 | 927 | 927 | 927 | 0% | 3,400 | 127億1362万 | 0% | 25.63 | 2.32 |
02/16 | 927 | 927 | 927 | 927 | -0.22% | 100 | 127億1362万 | 0% | 25.63 | 2.32 |
02/15 | 927 | 929 | 927 | 929 | +0.22% | 9,200 | 127億4105万 | +0.22% | 25.68 | 2.32 |
02/12 | 927 | 928 | 927 | 927 | -0.11% | 1,300 | 127億1362万 | 0% | 25.63 | 2.32 |
02/10 | 928 | 929 | 927 | 928 | 0% | 2,800 | 127億2733万 | +0.22% | 25.66 | 2.32 |
02/09 | 929 | 929 | 927 | 928 | +0.11% | 1,200 | 127億2733万 | +0.22% | 25.66 | 2.32 |
02/08 | 927 | 929 | 927 | 927 | -0.11% | 3,200 | 127億1362万 | +0.11% | 25.63 | 2.32 |
02/05 | 929 | 929 | 927 | 928 | -0.11% | 1,600 | 127億2733万 | +0.22% | 25.66 | 2.32 |
02/04 | 927 | 929 | 927 | 929 | +0.22% | 1,200 | 127億4105万 | +0.43% | 25.68 | 2.32 |
02/03 | 927 | 928 | 927 | 927 | 0% | 5,100 | 127億1362万 | +0.22% | 25.63 | 2.32 |
02/02 | 927 | 930 | 927 | 927 | 0% | 1,300 | 127億1362万 | +0.22% | 25.63 | 2.32 |
02/01 | 927 | 928 | 927 | 927 | 0% | 900 | 127億1362万 | +0.22% | 25.63 | 2.32 |
01/29 | 927 | 928 | 927 | 927 | -0.11% | 1,900 | 127億1362万 | +0.22% | 25.63 | 2.32 |
01/28 | 932 | 932 | 927 | 928 | +0.11% | 15,500 | 127億2733万 | +0.43% | 25.66 | 2.32 |
01/27 | 927 | 928 | 927 | 927 | 0% | 400 | 127億1362万 | +0.32% | 25.63 | 2.32 |
01/26 | 926 | 935 | 926 | 927 | -0.22% | 2,100 | 127億1362万 | +0.32% | 25.63 | 2.32 |
01/25 | 927 | 929 | 926 | 929 | +0.32% | 6,600 | 127億4105万 | +0.54% | 25.68 | 2.32 |
01/22 | 927 | 927 | 926 | 926 | 0% | 1,400 | 126億9990万 | +0.22% | 25.6 | 2.32 |
01/21 | 927 | 927 | 926 | 926 | 0% | 12,100 | 126億9990万 | +0.33% | 25.6 | 2.32 |
01/20 | 926 | 927 | 926 | 926 | 0% | 12,600 | 126億9990万 | +0.33% | 25.6 | 2.32 |
01/19 | 927 | 927 | 926 | 926 | -0.11% | 300 | 126億9990万 | +0.33% | 25.6 | 2.32 |
01/18 | 926 | 927 | 926 | 927 | +0.11% | 14,800 | 127億1362万 | +0.43% | 25.63 | 2.32 |
01/15 | 926 | 926 | 925 | 926 | +0.11% | 35,000 | 126億9990万 | +0.33% | 25.6 | 2.32 |
01/14 | 925 | 926 | 925 | 925 | 0% | 1,200 | 126億8619万 | +0.22% | 25.57 | 2.31 |
01/13 | 925 | 926 | 925 | 925 | +0.11% | 11,100 | 126億8619万 | +0.22% | 25.57 | 2.31 |
01/12 | 924 | 925 | 923 | 924 | +0.11% | 27,200 | 126億7247万 | +0.11% | 25.55 | 2.31 |
01/08 | 924 | 924 | 923 | 923 | -0.11% | 12,500 | 126億5876万 | +0.11% | 25.52 | 2.31 |
01/07 | 925 | 925 | 923 | 924 | +0.22% | 12,600 | 126億7247万 | +0.22% | 25.55 | 2.31 |
01/06 | 923 | 923 | 922 | 922 | 0% | 700 | 126億4504万 | 0% | 25.49 | 2.31 |
01/05 | 922 | 922 | 922 | 922 | 0% | 1,600 | 126億4504万 | 0% | 25.49 | 2.31 |
01/04 | 922 | 922 | 922 | 922 | 0% | 900 | 126億4504万 | 0% | 25.49 | 2.31 |
2015 | ||||||||||
12/30 | 922 | 923 | 922 | 922 | 0% | 2,300 | 126億4504万 | 0% | 25.49 | 2.16 |
12/29 | 922 | 923 | 922 | 922 | 0% | 3,000 | 126億4504万 | 0% | 25.49 | 2.16 |
12/28 | 922 | 922 | 922 | 922 | 0% | 4,200 | 126億4504万 | 0% | 25.49 | 2.16 |
12/25 | 922 | 922 | 921 | 922 | -0.11% | 4,400 | 126億4504万 | 0% | 25.49 | 2.16 |
12/24 | 923 | 923 | 923 | 923 | 0% | 1,500 | 126億5876万 | +0.11% | 25.52 | 2.16 |
12/22 | 924 | 924 | 923 | 923 | 0% | 6,700 | 126億5876万 | +0.11% | 25.52 | 2.16 |
12/21 | 924 | 927 | 923 | 923 | 0% | 11,000 | 126億5876万 | +0.11% | 25.52 | 2.16 |
12/18 | 923 | 923 | 923 | 923 | +0.11% | 16,000 | 126億5876万 | +0.22% | 25.52 | 2.16 |
12/17 | 923 | 924 | 922 | 922 | +0.11% | 5,800 | 126億4504万 | +0.11% | 25.49 | 2.16 |
12/16 | 922 | 922 | 921 | 921 | -0.11% | 3,600 | 126億3133万 | 0% | 25.46 | 2.15 |
12/15 | 922 | 922 | 922 | 922 | -0.11% | 3,600 | 126億4504万 | +0.11% | 25.49 | 2.16 |
12/14 | 923 | 924 | 922 | 923 | +0.11% | 5,500 | 126億5876万 | +0.22% | 25.52 | 2.16 |
12/11 | 922 | 923 | 922 | 922 | -0.22% | 5,800 | 126億4504万 | +0.11% | 25.49 | 2.16 |
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 | 6,800 680 4/9 | 3,950 395 3/28 | 3,900 39,000 6/27 | - | - | +7.18% 5/19 | -14.47% 2/15 |
2009年 3月期 | 4,400 440 5/20 440 4/9 | 660 66 2/17 | 27,400 274,000 12/12 | - | - | +23.86% 4/6 | -69.84% 12/9 |
2010年 3月期 | 2,640 264 8/20 | 720 72 4/1 | 36,600 366,000 8/11 | - | - | +65.64% 8/20 | -32.56% 10/5 |
2011年 3月期 | 2,970 297 9/22 | 384 3/17 | 135,500 1,355,000 9/22 | 23億8889万 | 3億886万 | +76.38% 9/21 | -41.1% 3/17 |
2012年 3月期 | 760 5/30 | 366 4/6 | 58,400 6/24 | 6億1129万 | 2億9438万 | +54.62% 5/27 | -13.44% 5/15 |
2013年 3月期 | 930 1/21 1/17 | 345 8/3 | 51,200 1/17 | 7億4803万 | 2億7749万 | +80.15% 1/17 | -22.06% 2/18 |
2014年 3月期 | 820 4/30 | 385 9/3 | 538,100 3/10 | 6億5956万 | 3億967万 | +29.45% 1/22 | -24.05% 6/7 |
2015年 3月期 | 570 8/21 | 365 5/21 | 441,300 7/25 | 78億1743万 | 50億590万 | +22.56% 7/30 | -13.99% 10/16 |
2016年 3月期 | 938 6/12 | 474 4/2 | 674,500 10/8 | 128億6448万 | 65億81万 | +49.4% 10/8 | -27.93% 8/25 |
年間値上がり率
- 1999/12/30 vs 1998/12/29
- 10%(1.1倍)
- 2000/12/25 vs 1999/12/30
- -65%(0.35倍)
- 2001/12/25 vs 2000/12/25
- 40%(1.4倍)
- 2002/12/30 vs 2001/12/25
- 48%(1.48倍)
- 2003/12/30 vs 2002/12/30
- 61%(1.61倍)
- 2004/12/30 vs 2003/12/30
- -41%(0.59倍)
- 2005/12/30 vs 2004/12/30
- 96%(1.96倍)
- 2006/12/29 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/25 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/25
- -83%(0.17倍)
- 2009/12/30 vs 2008/12/30
- 73%(1.73倍)
- 2010/12/30 vs 2009/12/30
- -44%(0.56倍)
- 2011/12/30 vs 2010/12/30
- -42%(0.58倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- -9%(0.91倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- 82%(1.82倍)