株価チャート
株価
1/23
- 前日 (1/20)
- 655
- 始値
- 648
- 高値
- 651
- 安値
- 636
- 終値 -2.9%
- 636
- 出来高 +796.69%
- 16,914,200
乖離率
- 株価(5日)
移動平均値 - -1.09%
643 - 株価(25日)
移動平均値 - -4.36%
665 - 出来高(5日)
移動平均値 - +263.17%
4,657,340
2016/08/24~2017/01/23
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 | ||||||||||
01/23 | 648 | 651 | 636 | 636 | -2.9% | 16,914,200 | 556億4880万 | -4.36% | - | 0.63 |
01/20 | 645 | 662 | 643 | 655 | +0.61% | 1,886,300 | 573億1126万 | -1.65% | - | 0.65 |
01/19 | 647 | 658 | 643 | 651 | +1.56% | 1,581,800 | 569億6127万 | -2.54% | - | 0.64 |
01/18 | 626 | 642 | 620 | 641 | +1.58% | 1,756,500 | 560億8629万 | -4.33% | - | 0.63 |
01/17 | 644 | 644 | 629 | 631 | -0.79% | 1,147,900 | 552億1131万 | -6.1% | - | 0.62 |
01/16 | 640 | 647 | 635 | 636 | -0.78% | 1,026,600 | 556億4880万 | -5.64% | - | 0.63 |
01/13 | 635 | 642 | 628 | 641 | 0% | 1,210,500 | 560億8629万 | -5.32% | - | 0.63 |
01/12 | 650 | 654 | 638 | 641 | -2.44% | 1,058,100 | 560億8629万 | -5.6% | - | 0.63 |
01/11 | 659 | 661 | 653 | 657 | +0.46% | 1,031,600 | 574億8626万 | -3.52% | - | 0.65 |
01/10 | 643 | 662 | 637 | 654 | +0.77% | 1,772,400 | 572億2376万 | -4.11% | - | 0.65 |
01/06 | 659 | 660 | 645 | 649 | -2.26% | 879,000 | 567億8627万 | -4.84% | - | 0.64 |
01/05 | 676 | 690 | 663 | 664 | -1.63% | 1,171,300 | 580億9875万 | -2.78% | - | 0.66 |
01/04 | 652 | 676 | 643 | 675 | +5.14% | 1,450,300 | 590億6123万 | -1.32% | - | 0.67 |
2016 | ||||||||||
12/30 | 638 | 648 | 638 | 642 | -0.16% | 1,185,900 | 561億7379万 | -6.14% | - | 0.63 |
12/29 | 658 | 658 | 642 | 643 | -3.45% | 1,673,300 | 562億6129万 | -6.13% | - | 0.64 |
12/28 | 670 | 675 | 665 | 666 | -0.89% | 872,800 | 582億7374万 | -2.92% | - | 0.66 |
12/27 | 671 | 681 | 670 | 672 | -1.32% | 778,700 | 587億9873万 | -2.04% | - | 0.66 |
12/26 | 697 | 698 | 680 | 681 | -2.3% | 780,700 | 595億8621万 | -0.58% | - | 0.67 |
12/22 | 695 | 700 | 692 | 697 | -0.43% | 808,400 | 609億8618万 | +2.05% | - | 0.69 |
12/21 | 703 | 712 | 696 | 700 | +0.29% | 994,700 | 612億4868万 | +2.94% | - | 0.69 |
12/20 | 703 | 703 | 690 | 698 | -0.71% | 635,500 | 610億7368万 | +3.25% | - | 0.69 |
12/19 | 698 | 708 | 695 | 703 | -0.42% | 829,700 | 615億1117万 | +4.61% | - | 0.7 |
12/16 | 699 | 711 | 696 | 706 | +2.17% | 1,573,000 | 617億7367万 | +5.85% | - | 0.7 |
12/15 | 685 | 703 | 680 | 691 | +0.88% | 1,254,200 | 604億6120万 | +4.38% | - | 0.68 |
12/14 | 684 | 687 | 676 | 685 | +0.29% | 1,926,500 | 599億3621万 | +4.42% | - | 0.68 |
12/13 | 689 | 690 | 674 | 683 | -2.29% | 1,330,400 | 597億6121万 | +4.75% | - | 0.68 |
12/12 | 700 | 718 | 695 | 699 | +0.58% | 1,969,600 | 611億6118万 | +7.87% | - | 0.69 |
12/09 | 694 | 698 | 685 | 695 | +1.61% | 2,310,200 | 608億1119万 | +8.26% | - | 0.69 |
12/08 | 694 | 698 | 675 | 684 | -0.87% | 1,454,300 | 598億4871万 | +7.21% | - | 0.68 |
12/07 | 697 | 702 | 671 | 690 | -1.15% | 1,639,800 | 603億7370万 | +8.49% | - | 0.68 |
12/06 | 697 | 703 | 689 | 698 | +1.16% | 1,205,100 | 610億7368万 | +10.09% | - | 0.69 |
12/05 | 680 | 694 | 679 | 690 | -0.72% | 1,064,900 | 603億7370万 | +9.35% | - | 0.68 |
12/02 | 688 | 696 | 676 | 695 | +1.02% | 1,314,700 | 608億1119万 | +10.49% | - | 0.69 |
12/01 | 681 | 702 | 681 | 688 | +3.3% | 1,654,200 | 601億9870万 | +9.9% | - | 0.68 |
11/30 | 679 | 679 | 666 | 666 | -0.15% | 1,077,600 | 582億7374万 | +6.9% | - | 0.66 |
11/29 | 664 | 672 | 661 | 667 | -1.19% | 1,082,500 | 583億6124万 | +7.41% | - | 0.66 |
11/28 | 671 | 677 | 661 | 675 | -0.88% | 909,700 | 590億6123万 | +9.05% | - | 0.67 |
11/25 | 678 | 694 | 674 | 681 | +0.74% | 1,295,300 | 595億8621万 | +10.37% | - | 0.67 |
11/24 | 674 | 679 | 671 | 676 | +1.65% | 1,234,700 | 591億4872万 | +10.1% | - | 0.67 |
11/22 | 662 | 668 | 653 | 665 | -0.3% | 869,600 | 581億8624万 | +8.66% | - | 0.66 |
11/21 | 656 | 668 | 655 | 667 | +1.68% | 1,315,400 | 583億6124万 | +9.34% | - | 0.66 |
11/18 | 635 | 660 | 635 | 656 | +4.79% | 2,871,100 | 573億9876万 | +8.07% | - | 0.65 |
11/17 | 618 | 632 | 616 | 626 | +0.97% | 2,375,800 | 547億7382万 | +3.47% | - | 0.62 |
11/16 | 611 | 621 | 606 | 620 | +3.16% | 1,788,600 | 542億4883万 | +2.48% | - | 0.61 |
11/15 | 604 | 609 | 597 | 601 | +0.17% | 947,400 | 525億8636万 | -0.66% | - | 0.59 |
11/14 | 587 | 606 | 587 | 600 | +3.63% | 1,648,900 | 524億9887万 | -0.83% | - | 0.59 |
11/11 | 585 | 598 | 579 | 579 | -0.52% | 2,216,900 | 506億6141万 | -4.3% | - | 0.57 |
11/10 | 580 | 583 | 571 | 582 | +9.81% | 1,669,500 | 509億2390万 | -3.8% | - | 0.58 |
11/09 | 585 | 596 | 523 | 530 | -9.71% | 3,905,300 | 463億7400万 | -12.4% | - | 0.52 |
11/08 | 588 | 589 | 580 | 587 | +1.38% | 1,235,400 | 513億6139万 | -3.29% | - | 0.58 |
11/07 | 568 | 580 | 567 | 579 | +3.58% | 1,575,200 | 506億6141万 | -4.46% | - | 0.57 |
11/04 | 568 | 572 | 543 | 559 | -6.52% | 2,644,900 | 489億1144万 | -7.76% | - | 0.55 |
11/02 | 612 | 612 | 597 | 598 | -4.78% | 1,399,000 | 523億2387万 | -1.32% | - | 0.59 |
11/01 | 631 | 637 | 625 | 628 | -1.57% | 1,010,200 | 549億4881万 | +3.97% | - | 0.62 |
10/31 | 633 | 641 | 629 | 638 | +0.79% | 891,900 | 558億2379万 | +5.98% | - | 0.63 |
10/28 | 629 | 644 | 629 | 633 | +1.12% | 1,914,400 | 553億8630万 | +5.68% | - | 0.63 |
10/27 | 619 | 627 | 617 | 626 | +1.46% | 929,500 | 547億7382万 | +4.86% | - | 0.62 |
10/26 | 615 | 620 | 613 | 617 | -0.64% | 726,300 | 539億8633万 | +3.7% | - | 0.61 |
10/25 | 620 | 629 | 619 | 621 | +0.81% | 790,500 | 543億3633万 | +4.55% | - | 0.61 |
10/24 | 625 | 625 | 614 | 616 | -0.48% | 804,600 | 538億9884万 | +4.05% | - | 0.61 |
10/21 | 627 | 627 | 618 | 619 | -0.64% | 1,198,800 | 541億6133万 | +4.92% | - | 0.61 |
10/20 | 608 | 624 | 605 | 623 | +1.8% | 1,715,600 | 545億1132万 | +5.77% | - | 0.62 |
10/19 | 610 | 616 | 608 | 612 | +0.16% | 858,200 | 535億4884万 | +4.08% | - | 0.61 |
10/18 | 609 | 615 | 602 | 611 | 0% | 786,500 | 534億6135万 | +3.91% | - | 0.6 |
10/17 | 617 | 618 | 608 | 611 | +0.16% | 1,294,500 | 534億6135万 | +3.91% | - | 0.6 |
10/14 | 596 | 613 | 596 | 610 | +0.66% | 1,663,000 | 533億7385万 | +3.74% | - | 0.6 |
10/13 | 624 | 629 | 603 | 606 | -2.42% | 1,426,600 | 530億2386万 | +2.89% | - | 0.6 |
10/12 | 609 | 624 | 603 | 621 | +0.32% | 1,438,900 | 543億3633万 | +5.43% | - | 0.61 |
10/11 | 612 | 621 | 611 | 619 | +2.65% | 1,593,200 | 541億6133万 | +5.09% | - | 0.61 |
10/07 | 586 | 605 | 586 | 603 | +1.69% | 1,272,000 | 527億6136万 | +2.2% | - | 0.6 |
10/06 | 595 | 606 | 592 | 593 | +1.19% | 1,667,100 | 518億8638万 | +0.34% | - | 0.59 |
10/05 | 584 | 592 | 581 | 586 | +0.69% | 1,070,200 | 512億7389万 | -0.85% | - | 0.58 |
10/04 | 574 | 584 | 569 | 582 | +2.65% | 1,266,500 | 509億2390万 | -1.52% | - | 0.58 |
10/03 | 569 | 579 | 563 | 567 | +0.53% | 1,150,000 | 496億1143万 | -3.74% | - | 0.56 |
09/30 | 577 | 578 | 564 | 564 | -3.09% | 1,618,800 | 493億4893万 | -4.24% | - | 0.56 |
09/29 | 564 | 587 | 563 | 582 | +4.49% | 2,003,700 | 509億2390万 | -1.19% | - | 0.58 |
09/28 | 557 | 566 | 556 | 557 | -1.59% | 1,180,100 | 487億3645万 | -5.43% | - | 0.55 |
09/27 | 552 | 567 | 542 | 566 | +1.25% | 1,825,800 | 495億2393万 | -4.23% | - | 0.56 |
09/26 | 573 | 581 | 559 | 559 | -2.1% | 2,202,800 | 489億1144万 | -5.41% | - | 0.55 |
09/23 | 575 | 579 | 569 | 571 | -2.06% | 2,001,600 | 499億6142万 | -3.38% | - | 0.56 |
09/21 | 567 | 586 | 552 | 583 | +1.04% | 6,306,500 | 510億1140万 | -1.35% | - | 0.58 |
09/20 | 566 | 581 | 557 | 577 | -0.52% | 2,595,900 | 504億8641万 | -2.2% | - | 0.57 |
09/16 | 578 | 607 | 575 | 580 | 0% | 4,079,300 | 507億4890万 | -1.53% | - | 0.57 |
09/15 | 576 | 587 | 572 | 580 | +0.52% | 2,065,200 | 507億4890万 | -1.53% | - | 0.57 |
09/14 | 588 | 594 | 575 | 577 | -2.7% | 2,875,500 | 504億8641万 | -1.87% | - | 0.57 |
09/13 | 598 | 599 | 580 | 593 | +0.17% | 2,498,600 | 518億8638万 | +1.02% | - | 0.59 |
09/12 | 600 | 607 | 587 | 592 | -4.21% | 3,349,300 | 517億9888万 | +1.2% | - | 0.59 |
09/09 | 605 | 623 | 599 | 618 | +0.49% | 3,650,000 | 540億7383万 | +6.19% | - | 0.61 |
09/08 | 627 | 628 | 602 | 615 | +1.32% | 5,323,800 | 538億1134万 | +6.4% | - | 0.61 |
09/07 | 600 | 610 | 591 | 607 | -1.94% | 2,593,300 | 531億1135万 | +6.12% | - | 0.6 |
09/06 | 619 | 626 | 609 | 619 | -0.96% | 1,841,200 | 541億6133万 | +8.98% | - | 0.61 |
09/05 | 638 | 640 | 622 | 625 | +0.64% | 1,973,000 | 546億8632万 | +11.01% | - | 0.62 |
09/02 | 622 | 628 | 607 | 621 | -1.74% | 3,405,100 | 543億3633万 | +11.09% | - | 0.61 |
09/01 | 631 | 652 | 623 | 632 | -1.4% | 5,655,600 | 552億9881万 | +13.87% | - | 0.62 |
08/31 | 605 | 645 | 603 | 641 | +9.57% | 9,130,700 | 560億8629万 | +16.12% | - | 0.63 |
08/30 | 577 | 589 | 573 | 585 | +1.56% | 2,046,600 | 511億8639万 | +7.14% | - | 0.58 |
08/29 | 563 | 580 | 562 | 576 | +5.3% | 2,597,600 | 503億9891万 | +6.08% | - | 0.57 |
08/26 | 557 | 561 | 543 | 547 | -3.19% | 2,926,000 | 478億6147万 | +1.3% | - | 0.54 |
08/25 | 570 | 574 | 560 | 565 | 0% | 3,145,200 | 494億3643万 | +4.82% | - | 0.56 |
08/24 | 577 | 581 | 563 | 565 | -2.25% | 2,867,700 | 494億3643万 | +5.61% | - | 0.56 |
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 | 5,640 10/17 | 2,575 1/22 | 6,500,000 5/18 | - | - | +20.5% 2/26 | -25.01% 1/16 |
2009年 3月期 | 3,730 5/15 | 925 10/28 | 6,153,400 6/13 | - | - | +25.3% 1/7 | -50.62% 10/27 |
2010年 3月期 | 2,395 8/14 | 1,286 12/1 | 4,729,900 3/12 | - | - | +16.74% 3/11 | -20.87% 11/17 |
2011年 3月期 | 2,243 4/12 | 816 3/15 | 4,195,000 10/15 | 1962億5828万 | 713億9846万 | +13.4% 9/17 | -34.75% 3/15 |
2012年 3月期 | 1,121 4/4 | 462 11/25 11/24 | 6,028,800 5/31 | 980億8539万 | 404億2413万 | +17.01% 12/14 | -21% 8/22 |
2013年 3月期 | 725 4/3 | 359 11/13 | 5,812,700 2/8 | 634億3613万 | 314億1182万 | +17.96% 1/4 | -14.96% 7/18 |
2014年 3月期 | 968 12/3 | 491 4/4 | 6,328,700 5/22 | 846億9817万 | 429億6157万 | +37.16% 5/22 | -14.93% 2/4 |
2015年 3月期 | 1,117 12/8 | 595 5/21 | 5,089,800 3/18 | 977億3539万 | 520億6138万 | +28.82% 11/20 | -18.56% 10/17 |
2016年 3月期 | 993 4/14 | 439 2/12 | 11,554,000 12/22 | 868億8563万 | 384億1167万 | +15.82% 3/4 | -20.56% 2/12 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%(1.1倍)
- 1985/12/28 vs 1984/12/28
- -19%(0.81倍)
- 1986/12/27 vs 1985/12/28
- 40%(1.4倍)
- 1987/12/28 vs 1986/12/27
- -17%(0.83倍)
- 1988/12/28 vs 1987/12/28
- 4%(1.04倍)
- 1989/12/29 vs 1988/12/28
- 16%(1.16倍)
- 1990/12/28 vs 1989/12/29
- 5%(1.05倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -8%(0.92倍)
- 1993/12/30 vs 1992/12/30
- 77%(1.77倍)
- 1994/12/30 vs 1993/12/30
- -28%(0.72倍)
- 1995/12/29 vs 1994/12/30
- 78%(1.78倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -15%(0.85倍)
- 1998/12/30 vs 1997/12/30
- 28%(1.28倍)
- 1999/12/30 vs 1998/12/30
- 34%(1.34倍)
- 2000/12/29 vs 1999/12/30
- -41%(0.59倍)
- 2001/12/28 vs 2000/12/29
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- -28%(0.72倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- 14%(1.14倍)
- 2006/12/29 vs 2005/12/30
- 96%(1.96倍)
- 2007/12/28 vs 2006/12/29
- 45%(1.45倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -62%(0.38倍)
- 2012/12/28 vs 2011/12/30
- -13%(0.87倍)
- 2013/12/30 vs 2012/12/28
- 76%(1.76倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- -28%(0.72倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)