株価チャート
株価
7/14
- 前日 (7/13)
- 225
- 始値
- 228
- 高値
- 231
- 安値
- 228
- 終値 +2.22%
- 230
- 出来高 +510%
- 61,000
乖離率
- 株価（5日）
移動平均値 - +4.07%
221 - 株価（25日）
移動平均値 - 0%
230 - 出来高（5日）
移動平均値 - +111.81%
28,800
2015/02/18～2015/07/14
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 07/14 | 228 | 231 | 228 | 230 | +2.22% | 61,000 | 45億3812万 | 0% | 54.79 | 1.04 |
| 07/13 | 222 | 225 | 222 | 225 | +3.21% | 10,000 | 44億3946万 | -2.6% | 53.6 | 1.02 |
| 07/10 | 224 | 226 | 218 | 218 | +0.93% | 26,000 | 43億134万 | -5.63% | 51.93 | 0.98 |
| 07/09 | 206 | 216 | 206 | 216 | -0.92% | 30,000 | 42億6188万 | -7.3% | 51.45 | 0.98 |
| 07/08 | 224 | 224 | 215 | 218 | -3.54% | 17,000 | 43億134万 | -6.84% | 51.93 | 0.98 |
| 07/07 | 223 | 229 | 223 | 226 | +1.8% | 41,000 | 44億5919万 | -3.83% | 53.84 | 1.02 |
| 07/06 | 226 | 226 | 220 | 222 | -3.48% | 63,000 | 43億8027万 | -5.93% | 52.88 | 1 |
| 07/03 | 227 | 230 | 225 | 230 | +1.77% | 47,000 | 45億3812万 | -2.95% | 54.79 | 1.04 |
| 07/02 | 228 | 230 | 226 | 226 | +0.44% | 30,000 | 44億5919万 | -5.04% | 53.84 | 1.02 |
| 07/01 | 225 | 228 | 225 | 225 | 0% | 5,000 | 44億3946万 | -5.86% | 53.6 | 1.02 |
| 06/30 | 233 | 233 | 225 | 225 | 0% | 3,000 | 44億3946万 | -6.25% | 53.6 | 1.02 |
| 06/29 | 226 | 227 | 225 | 225 | -3.85% | 27,000 | 44億3946万 | -6.64% | 53.6 | 1.02 |
| 06/26 | 236 | 236 | 234 | 234 | -0.85% | 7,000 | 46億1704万 | -2.9% | 55.74 | 1.06 |
| 06/25 | 236 | 236 | 235 | 236 | -0.84% | 4,000 | 46億5650万 | -2.48% | 56.22 | 1.07 |
| 06/24 | 240 | 240 | 238 | 238 | 0% | 10,000 | 46億9596万 | -1.65% | 56.69 | 1.07 |
| 06/23 | 234 | 239 | 234 | 238 | +1.28% | 15,000 | 46億9596万 | -1.65% | 56.69 | 1.07 |
| 06/22 | 234 | 235 | 233 | 235 | +0.43% | 21,000 | 46億3677万 | -2.89% | 55.98 | 1.06 |
| 06/19 | 234 | 235 | 233 | 234 | +0.43% | 46,000 | 46億1704万 | -3.31% | 55.74 | 1.06 |
| 06/18 | 233 | 235 | 233 | 233 | 0% | 40,000 | 45億9731万 | -3.72% | 55.5 | 1.05 |
| 06/17 | 233 | 233 | 233 | 233 | 0% | 1,000 | 45億9731万 | -4.12% | 55.5 | 1.05 |
| 06/16 | 237 | 237 | 233 | 233 | -2.1% | 11,000 | 45億9731万 | -4.12% | 55.5 | 1.05 |
| 06/15 | 240 | 240 | 238 | 238 | -1.65% | 12,000 | 46億9596万 | -2.06% | 56.69 | 1.07 |
| 06/12 | 241 | 244 | 240 | 242 | +1.26% | 73,000 | 47億7489万 | -0.41% | 57.65 | 1.09 |
| 06/11 | 247 | 247 | 239 | 239 | 0% | 6,000 | 47億1569万 | -1.24% | 56.93 | 1.08 |
| 06/10 | 238 | 240 | 238 | 239 | +0.84% | 5,000 | 47億1569万 | -1.24% | 56.93 | 1.08 |
| 06/09 | 242 | 242 | 237 | 237 | -3.27% | 10,000 | 46億7623万 | -1.66% | 56.46 | 1.07 |
| 06/08 | 247 | 247 | 244 | 245 | -0.81% | 8,000 | 48億3408万 | +1.24% | 58.36 | 1.11 |
| 06/05 | 247 | 247 | 247 | 247 | -1.2% | 1,000 | 48億7354万 | +2.49% | 58.84 | 1.12 |
| 06/04 | 249 | 252 | 249 | 250 | +0.4% | 5,000 | 49億3273万 | +3.73% | 59.55 | 1.13 |
| 06/03 | 252 | 252 | 248 | 249 | -1.19% | 13,000 | 49億1300万 | +3.32% | 59.32 | 1.12 |
| 06/02 | 250 | 255 | 250 | 252 | +0.8% | 21,000 | 49億7220万 | +5% | 60.03 | 1.14 |
| 06/01 | 245 | 250 | 245 | 250 | +0.81% | 20,000 | 49億3273万 | +4.17% | 59.55 | 1.13 |
| 05/29 | 245 | 253 | 244 | 248 | +0.4% | 44,000 | 48億9327万 | +3.33% | 59.08 | 1.12 |
| 05/28 | 246 | 249 | 246 | 247 | -0.4% | 7,000 | 48億7354万 | +2.92% | 58.84 | 1.12 |
| 05/27 | 248 | 248 | 248 | 248 | +1.22% | 1,000 | 48億9327万 | +3.33% | 59.08 | 1.12 |
| 05/26 | 245 | 245 | 245 | 245 | +0.41% | 8,000 | 48億3408万 | +2.08% | 58.36 | 1.11 |
| 05/25 | 244 | 244 | 241 | 244 | +1.24% | 17,000 | 48億1435万 | +1.67% | 58.12 | 1.1 |
| 05/22 | 241 | 241 | 241 | 241 | -0.82% | 2,000 | 47億5516万 | 0% | 57.41 | 1.09 |
| 05/21 | 243 | 243 | 243 | 243 | +0.41% | 4,000 | 47億9462万 | +0.83% | 57.89 | 1.1 |
| 05/20 | 241 | 242 | 241 | 242 | +0.83% | 79,000 | 47億7489万 | 0% | 57.65 | 1.09 |
| 05/19 | 239 | 240 | 239 | 240 | +0.42% | 13,000 | 47億3543万 | -0.83% | 57.17 | 1.08 |
| 05/18 | 238 | 239 | 238 | 239 | +0.42% | 4,000 | 47億1569万 | -1.24% | 56.93 | 1.08 |
| 05/15 | 237 | 238 | 237 | 238 | +0.42% | 4,000 | 46億9596万 | -1.65% | 56.69 | 1.07 |
| 05/14 | 237 | 237 | 237 | 237 | 0% | 1,000 | 46億7623万 | -2.47% | 56.46 | 1.07 |
| 05/13 | 233 | 237 | 231 | 237 | +2.6% | 18,000 | 46億7623万 | -2.47% | 56.46 | 1.07 |
| 05/12 | 231 | 231 | 231 | 231 | -0.86% | 5,000 | 45億5785万 | -4.94% | 55.03 | 1.04 |
| 05/11 | 236 | 236 | 233 | 233 | +1.75% | 2,000 | 45億9731万 | -4.51% | 55.5 | 1.05 |
| 05/07 | 229 | 229 | 229 | 229 | 0% | 1,000 | 45億1838万 | -6.15% | 54.55 | 1.03 |
| 05/01 | 232 | 232 | 229 | 229 | -2.97% | 9,000 | 45億1838万 | -6.53% | 54.55 | 1.03 |
| 04/30 | 242 | 242 | 236 | 236 | -2.88% | 10,000 | 46億5650万 | -4.07% | 56.22 | 1.07 |
| 04/28 | 241 | 244 | 241 | 243 | +1.67% | 8,000 | 47億9462万 | -1.22% | 57.89 | 1.1 |
| 04/27 | 239 | 239 | 239 | 239 | -1.65% | 8,000 | 47億1569万 | -3.24% | 56.93 | 1.08 |
| 04/24 | 243 | 243 | 243 | 243 | +1.25% | 1,000 | 47億9462万 | -1.62% | 57.89 | 1.1 |
| 04/23 | 243 | 243 | 240 | 240 | +1.69% | 9,000 | 47億3543万 | -3.23% | 57.17 | 1.08 |
| 04/22 | 238 | 238 | 235 | 236 | -0.42% | 14,000 | 46億5650万 | -4.84% | 56.22 | 1.07 |
| 04/21 | 247 | 247 | 228 | 237 | -3.27% | 40,000 | 46億7623万 | -4.44% | 56.46 | 1.07 |
| 04/20 | 242 | 245 | 242 | 245 | -0.41% | 23,000 | 48億3408万 | -0.41% | 58.36 | 1.11 |
| 04/17 | 253 | 253 | 246 | 246 | -3.15% | 11,000 | 48億5381万 | +0.82% | 58.6 | 1.11 |
| 04/16 | 253 | 254 | 250 | 254 | +1.2% | 13,000 | 50億1166万 | +5.39% | 60.51 | 1.15 |
| 04/15 | 254 | 254 | 251 | 251 | -1.18% | 18,000 | 49億5247万 | +5.46% | 59.79 | 1.13 |
| 04/14 | 257 | 257 | 254 | 254 | -1.17% | 7,000 | 50億1166万 | +7.63% | 60.51 | 1.15 |
| 04/13 | 252 | 257 | 252 | 257 | +1.98% | 163,000 | 50億7085万 | +10.3% | 61.22 | 1.16 |
| 04/10 | 248 | 253 | 248 | 252 | -0.4% | 55,000 | 49億7220万 | +9.57% | 60.03 | 1.14 |
| 04/09 | 252 | 255 | 251 | 253 | +1.2% | 49,000 | 49億9193万 | +11.45% | 60.27 | 1.14 |
| 04/08 | 249 | 253 | 249 | 250 | +2.04% | 62,000 | 49億3273万 | +11.61% | 59.55 | 1.13 |
| 04/07 | 242 | 248 | 242 | 245 | 0% | 16,000 | 48億3408万 | +10.36% | 58.36 | 1.11 |
| 04/06 | 241 | 245 | 240 | 245 | +0.41% | 167,000 | 48億3408万 | +11.87% | 58.36 | 1.11 |
| 04/03 | 245 | 246 | 240 | 244 | 0% | 25,000 | 48億1435万 | +12.44% | 58.12 | 1.1 |
| 04/02 | 238 | 245 | 237 | 244 | +2.52% | 35,000 | 48億1435万 | +14.02% | 58.12 | 1.1 |
| 04/01 | 247 | 247 | 237 | 238 | -4.42% | 41,000 | 46億9596万 | +12.26% | 56.69 | 1.07 |
| 03/31 | 251 | 255 | 249 | 249 | 0% | 56,000 | 49億1300万 | +18.57% | - | 1.12 |
| 03/30 | 249 | 249 | 247 | 249 | 0% | 13,000 | 49億1300万 | +20.29% | - | 1.12 |
| 03/27 | 245 | 252 | 243 | 249 | +1.63% | 133,000 | 49億1300万 | +22.06% | - | 1.12 |
| 03/26 | 245 | 249 | 245 | 245 | -1.21% | 115,000 | 48億3408万 | +21.29% | - | 1.11 |
| 03/25 | 250 | 252 | 248 | 248 | -1.2% | 53,000 | 48億9327万 | +24% | - | 1.12 |
| 03/24 | 251 | 252 | 249 | 251 | -0.4% | 277,000 | 49億5247万 | +27.41% | - | 1.13 |
| 03/23 | 257 | 257 | 252 | 252 | -1.56% | 126,000 | 49億7220万 | +29.9% | - | 1.14 |
| 03/20 | 251 | 257 | 250 | 256 | +1.19% | 477,000 | 50億5112万 | +33.33% | - | 1.16 |
| 03/19 | 246 | 255 | 245 | 253 | +7.2% | 2,874,000 | 49億9193万 | +33.86% | - | 1.14 |
| 03/18 | 236 | 236 | 236 | 236 | +26.88% | 1,050,000 | 46億5650万 | +26.2% | - | 1.07 |
| 03/17 | 186 | 186 | 186 | 186 | 0% | 3,000 | 36億6995万 | +0.54% | - | 0.84 |
| 03/16 | 179 | 187 | 179 | 186 | +1.09% | 24,000 | 36億6995万 | 0% | - | 0.84 |
| 03/13 | 182 | 184 | 180 | 184 | 0% | 4,000 | 36億3049万 | -1.08% | - | 0.83 |
| 03/12 | 179 | 184 | 179 | 184 | +2.79% | 6,000 | 36億3049万 | -1.08% | - | 0.83 |
| 03/11 | 183 | 184 | 178 | 179 | -1.1% | 19,000 | 35億3184万 | -3.76% | - | 0.81 |
| 03/10 | 183 | 183 | 181 | 181 | -2.69% | 7,000 | 35億7130万 | -3.21% | - | 0.82 |
| 03/09 | 180 | 186 | 180 | 186 | +2.76% | 17,000 | 36億6995万 | -0.53% | - | 0.84 |
| 03/06 | 181 | 181 | 181 | 181 | 0% | 4,000 | 35億7130万 | -3.21% | - | 0.82 |
| 03/05 | 186 | 186 | 181 | 181 | -2.69% | 23,000 | 35億7130万 | -3.21% | - | 0.82 |
| 03/04 | 182 | 186 | 182 | 186 | +2.76% | 23,000 | 36億6995万 | -0.53% | - | 0.84 |
| 03/03 | 182 | 184 | 181 | 181 | -1.63% | 13,000 | 35億7130万 | -3.21% | - | 0.82 |
| 03/02 | 182 | 184 | 182 | 184 | +1.1% | 36,000 | 36億3049万 | -1.6% | - | 0.83 |
| 02/27 | 185 | 185 | 182 | 182 | -1.62% | 30,000 | 35億9103万 | -2.67% | - | 0.82 |
| 02/26 | 183 | 185 | 182 | 185 | +0.54% | 24,000 | 36億5022万 | -1.07% | - | 0.84 |
| 02/25 | 183 | 185 | 181 | 184 | +0.55% | 21,000 | 36億3049万 | -1.6% | - | 0.83 |
| 02/24 | 186 | 186 | 180 | 183 | -2.14% | 32,000 | 36億1076万 | -2.66% | - | 0.83 |
| 02/23 | 185 | 188 | 185 | 187 | +1.08% | 9,000 | 36億8968万 | -0.53% | - | 0.84 |
| 02/20 | 188 | 188 | 185 | 185 | -1.6% | 9,000 | 36億5022万 | -1.6% | - | 0.84 |
| 02/19 | 183 | 188 | 183 | 188 | +3.3% | 33,000 | 37億942万 | 0% | - | 0.85 |
| 02/18 | 181 | 182 | 181 | 182 | 0% | 8,000 | 35億9103万 | -2.67% | - | 0.82 |
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 | 212 7/7 | 115 2/25 2/24 | 48,000 8/18 6/6 | +12.71% 3/30 | -20.9% 10/3 |
| 2010年 3月期 | 198 6/10 | 117 2/19 | 53,000 11/4 | +33.06% 6/10 | -10.74% 11/19 |
| 2011年 3月期 | 178 4/26 | 66 3/15 | 115,000 12/24 | +18.35% 4/21 | -34.75% 3/15 |
| 2012年 3月期 | 132 2/27 | 95 12/28 | 157,000 3/16 | +14.23% 2/27 | -12.77% 3/16 |
| 2013年 3月期 | 108 4/19 | 64 11/13 | 109,000 11/29 | +77.23% 4/12 | -15.16% 7/23 |
| 2014年 3月期 | 297 7/12 | 91 4/4 | 1,228,000 7/12 | +54.77% 7/11 | -12.59% 2/17 |
| 2015年 3月期 | 257 3/23 3/20 | 117 5/22 | 2,874,000 3/19 | +33.81% 3/19 | -15.84% 10/21 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/26 vs 1986/12/27
- -35%（0.65倍）
- 1988/12/28 vs 1987/12/26
- 9%（1.09倍）
- 1989/12/29 vs 1988/12/28
- -6%（0.94倍）
- 1990/12/27 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/27
- -31%（0.69倍）
- 1992/12/30 vs 1991/12/30
- -37%（0.63倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- 58%（1.58倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/25 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/25
- 171%（2.71倍）
- 2000/12/29 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/29 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/29
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 122%（2.22倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）