株価チャート
株価
5/2
- 前日 (5/1)
- 1,289
- 始値
- 1,287
- 高値
- 1,290
- 安値
- 1,287
- 終値 -0.08%
- 1,288
- 出来高 -64.54%
- 89,000
乖離率
- 株価(5日)
移動平均値 - 0%
1,288 - 株価(25日)
移動平均値 - +0.16%
1,286 - 出来高(5日)
移動平均値 - -59.06%
217,400
2016/12/07~2017/05/02
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 | ||||||||||
05/02 | 1,287 | 1,290 | 1,287 | 1,288 | -0.08% | 89,000 | 3519億3522万 | +0.16% | 13.8 | 1.6 |
05/01 | 1,287 | 1,290 | 1,287 | 1,289 | +0.08% | 251,000 | 3522億846万 | +0.23% | 13.81 | 1.61 |
04/28 | 1,287 | 1,289 | 1,287 | 1,288 | +0.08% | 200,000 | 3519億3522万 | +0.16% | 13.8 | 1.6 |
04/27 | 1,288 | 1,289 | 1,287 | 1,287 | -0.08% | 307,000 | 3516億6197万 | +0.08% | 13.79 | 1.6 |
04/26 | 1,287 | 1,289 | 1,287 | 1,288 | -0.08% | 240,000 | 3519億3522万 | +0.23% | 13.8 | 1.6 |
04/25 | 1,289 | 1,289 | 1,287 | 1,289 | 0% | 186,000 | 3522億846万 | +0.31% | 13.81 | 1.61 |
04/24 | 1,288 | 1,289 | 1,286 | 1,289 | 0% | 334,000 | 3522億846万 | +0.31% | 13.81 | 1.61 |
04/21 | 1,288 | 1,289 | 1,287 | 1,289 | +0.08% | 123,000 | 3522億846万 | +0.31% | 13.81 | 1.61 |
04/20 | 1,288 | 1,289 | 1,286 | 1,288 | 0% | 293,000 | 3519億3522万 | +0.31% | 13.8 | 1.6 |
04/19 | 1,288 | 1,289 | 1,286 | 1,288 | 0% | 317,000 | 3519億3522万 | +0.31% | 13.8 | 1.6 |
04/18 | 1,287 | 1,288 | 1,286 | 1,288 | +0.08% | 184,000 | 3519億3522万 | +0.31% | 13.8 | 1.6 |
04/17 | 1,286 | 1,287 | 1,286 | 1,287 | 0% | 104,000 | 3516億6197万 | +0.23% | 13.79 | 1.6 |
04/14 | 1,285 | 1,287 | 1,285 | 1,287 | +0.16% | 253,000 | 3516億6197万 | +0.23% | 13.79 | 1.6 |
04/13 | 1,285 | 1,288 | 1,285 | 1,285 | 0% | 404,000 | 3511億1549万 | +0.08% | 13.77 | 1.6 |
04/12 | 1,286 | 1,287 | 1,285 | 1,285 | 0% | 378,000 | 3511億1549万 | +0.08% | 13.77 | 1.6 |
04/11 | 1,285 | 1,287 | 1,285 | 1,285 | -0.16% | 123,000 | 3511億1549万 | +0.08% | 13.77 | 1.6 |
04/10 | 1,286 | 1,287 | 1,285 | 1,287 | +0.23% | 681,000 | 3516億6197万 | +0.23% | 13.79 | 1.6 |
04/07 | 1,286 | 1,290 | 1,284 | 1,284 | -0.16% | 2,620,000 | 3508億4225万 | 0% | 13.76 | 1.6 |
04/06 | 1,287 | 1,295 | 1,285 | 1,286 | +0.08% | 2,013,000 | 3513億8873万 | +0.16% | 13.78 | 1.6 |
04/05 | 1,285 | 1,287 | 1,284 | 1,285 | +0.08% | 1,844,000 | 3511億1549万 | +0.08% | 13.77 | 1.6 |
04/04 | 1,281 | 1,286 | 1,281 | 1,284 | +0.23% | 1,360,000 | 3508億4225万 | 0% | 13.76 | 1.6 |
04/03 | 1,283 | 1,284 | 1,280 | 1,281 | +0.08% | 2,643,000 | 3500億2252万 | -0.23% | 13.73 | 1.6 |
03/31 | 1,284 | 1,289 | 1,280 | 1,280 | -0.31% | 1,924,000 | 3497億4928万 | -0.31% | 13.71 | 1.59 |
03/30 | 1,282 | 1,286 | 1,282 | 1,284 | +0.23% | 753,000 | 3508億4225万 | 0% | 13.76 | 1.6 |
03/29 | 1,285 | 1,289 | 1,281 | 1,281 | -0.47% | 824,000 | 3500億2252万 | -0.23% | 13.73 | 1.6 |
03/28 | 1,284 | 1,288 | 1,283 | 1,287 | +0.55% | 590,000 | 3516億6197万 | +0.23% | 13.79 | 1.6 |
03/27 | 1,287 | 1,291 | 1,279 | 1,280 | -0.62% | 759,000 | 3497億4928万 | -0.31% | 13.71 | 1.59 |
03/24 | 1,282 | 1,309 | 1,282 | 1,288 | +0.47% | 1,247,000 | 3519億3522万 | +0.31% | 13.8 | 1.6 |
03/23 | 1,285 | 1,289 | 1,281 | 1,282 | -0.31% | 914,000 | 3502億9577万 | -1.76% | 13.74 | 1.6 |
03/22 | 1,279 | 1,288 | 1,279 | 1,286 | +0.7% | 1,000,000 | 3513億8873万 | -2.94% | 13.78 | 1.6 |
03/21 | 1,282 | 1,283 | 1,277 | 1,277 | -0.39% | 824,000 | 3489億2956万 | -5.13% | 13.68 | 1.59 |
03/17 | 1,283 | 1,285 | 1,278 | 1,282 | -0.23% | 668,000 | 3502億9577万 | -6.29% | 13.74 | 1.6 |
03/16 | 1,287 | 1,288 | 1,285 | 1,285 | -0.08% | 1,513,000 | 3511億1549万 | -7.42% | 13.77 | 1.6 |
03/15 | 1,286 | 1,287 | 1,285 | 1,286 | 0% | 755,000 | 3513億8873万 | -8.73% | 13.78 | 1.6 |
03/14 | 1,285 | 1,290 | 1,284 | 1,286 | +0.08% | 3,198,000 | 3513億8873万 | -10.07% | 13.78 | 1.6 |
03/13 | 1,286 | 1,288 | 1,285 | 1,285 | 0% | 1,665,000 | 3511億1549万 | -11.44% | 13.77 | 1.6 |
03/10 | 1,285 | 1,287 | 1,284 | 1,285 | 0% | 2,152,000 | 3511億1549万 | -12.64% | 13.77 | 1.6 |
03/09 | 1,285 | 1,285 | 1,284 | 1,285 | 0% | 1,835,000 | 3511億1549万 | -13.87% | 13.77 | 1.6 |
03/08 | 1,284 | 1,285 | 1,284 | 1,285 | 0% | 2,036,000 | 3511億1549万 | -15.07% | 13.77 | 1.6 |
03/07 | 1,285 | 1,285 | 1,284 | 1,285 | 0% | 906,000 | 3511億1549万 | -16.23% | 13.77 | 1.6 |
03/06 | 1,285 | 1,286 | 1,284 | 1,285 | 0% | 1,368,000 | 3511億1549万 | -17.31% | 13.77 | 1.6 |
03/03 | 1,284 | 1,286 | 1,284 | 1,285 | +0.08% | 2,812,000 | 3511億1549万 | -18.41% | 13.77 | 1.6 |
03/02 | 1,283 | 1,284 | 1,283 | 1,284 | +0.08% | 1,924,000 | 3508億4225万 | -19.5% | 13.76 | 1.6 |
03/01 | 1,283 | 1,284 | 1,283 | 1,283 | -0.08% | 2,942,000 | 3505億6901万 | -20.61% | 13.75 | 1.6 |
02/28 | 1,284 | 1,284 | 1,282 | 1,284 | +0.08% | 3,750,000 | 3508億4225万 | -21.52% | 13.76 | 1.6 |
02/27 | 1,284 | 1,285 | 1,283 | 1,283 | -0.08% | 1,669,000 | 3505億6901万 | -22.57% | 13.75 | 1.6 |
02/24 | 1,284 | 1,285 | 1,283 | 1,284 | 0% | 3,253,000 | 3508億4225万 | -23.43% | 13.76 | 1.6 |
02/23 | 1,284 | 1,285 | 1,284 | 1,284 | 0% | 2,229,000 | 3508億4225万 | -24.34% | 13.76 | 1.6 |
02/22 | 1,284 | 1,285 | 1,283 | 1,284 | +0.08% | 2,713,000 | 3508億4225万 | -25.26% | 13.76 | 1.6 |
02/21 | 1,284 | 1,285 | 1,282 | 1,283 | -0.16% | 3,683,000 | 3505億6901万 | -26.18% | 13.75 | 1.6 |
02/20 | 1,285 | 1,285 | 1,284 | 1,285 | 0% | 3,441,000 | 3511億1549万 | -26.91% | 13.77 | 1.6 |
02/17 | 1,285 | 1,286 | 1,284 | 1,285 | -28.65% | 4,251,000 | 3511億1549万 | -27.73% | 13.77 | 1.6 |
02/16 | 1,799 | 1,801 | 1,794 | 1,801 | +0.06% | 3,722,000 | 4921億817万 | +0.17% | 19.3 | 2.24 |
02/15 | 1,808 | 1,808 | 1,798 | 1,800 | -0.55% | 3,644,000 | 4918億3493万 | +0.11% | 19.29 | 2.24 |
02/14 | 1,804 | 1,810 | 1,804 | 1,810 | +0.33% | 3,117,000 | 4945億6735万 | +0.72% | 19.39 | 2.25 |
02/13 | 1,803 | 1,816 | 1,802 | 1,804 | 0% | 3,415,000 | 4929億2790万 | +0.45% | 19.33 | 2.25 |
02/10 | 1,804 | 1,804 | 1,801 | 1,804 | +0.06% | 2,338,000 | 4929億2790万 | +0.45% | 19.33 | 2.25 |
02/09 | 1,803 | 1,804 | 1,801 | 1,803 | -0.06% | 2,296,000 | 4926億5466万 | +0.45% | 19.32 | 2.25 |
02/08 | 1,804 | 1,805 | 1,802 | 1,804 | -0.06% | 2,034,000 | 4929億2790万 | +0.56% | 19.33 | 2.25 |
02/07 | 1,806 | 1,806 | 1,803 | 1,805 | -0.11% | 1,605,000 | 4932億114万 | +0.61% | 19.34 | 2.25 |
02/06 | 1,805 | 1,807 | 1,804 | 1,807 | +0.11% | 2,576,000 | 4937億4762万 | +0.78% | 19.36 | 2.25 |
02/03 | 1,801 | 1,807 | 1,800 | 1,805 | +0.22% | 2,685,000 | 4932億114万 | +0.73% | 19.34 | 2.25 |
02/02 | 1,801 | 1,805 | 1,800 | 1,801 | -0.11% | 1,094,000 | 4921億817万 | +0.56% | 19.3 | 2.24 |
02/01 | 1,798 | 1,803 | 1,795 | 1,803 | +0.22% | 2,086,000 | 4926億5466万 | +0.73% | 19.32 | 2.25 |
01/31 | 1,800 | 1,803 | 1,798 | 1,799 | -0.17% | 3,869,000 | 4915億6169万 | +0.56% | 19.28 | 2.24 |
01/30 | 1,797 | 1,803 | 1,796 | 1,802 | +0.28% | 1,582,000 | 4923億8141万 | +0.78% | 19.31 | 2.24 |
01/27 | 1,797 | 1,800 | 1,794 | 1,797 | 0% | 2,688,000 | 4910億1521万 | +0.56% | 19.25 | 2.24 |
01/26 | 1,797 | 1,797 | 1,794 | 1,797 | 0% | 2,002,000 | 4910億1521万 | +0.62% | 19.25 | 2.24 |
01/25 | 1,792 | 1,799 | 1,791 | 1,797 | +0.28% | 4,098,000 | 4910億1521万 | +0.73% | 19.25 | 2.24 |
01/24 | 1,792 | 1,793 | 1,784 | 1,792 | -0.11% | 2,713,000 | 4896億4900万 | +0.5% | 19.2 | 2.23 |
01/23 | 1,791 | 1,795 | 1,789 | 1,794 | +0.17% | 1,472,000 | 4901億9548万 | +0.73% | 19.22 | 2.23 |
01/20 | 1,785 | 1,794 | 1,783 | 1,791 | +0.28% | 2,108,000 | 4893億7576万 | +0.67% | 19.19 | 2.23 |
01/19 | 1,785 | 1,787 | 1,782 | 1,786 | 0% | 1,891,000 | 4880億955万 | +0.51% | 19.14 | 2.22 |
01/18 | 1,782 | 1,786 | 1,780 | 1,786 | +0.17% | 1,759,000 | 4880億955万 | +0.56% | 19.14 | 2.22 |
01/17 | 1,785 | 1,787 | 1,781 | 1,783 | -0.17% | 2,497,000 | 4871億8982万 | +0.51% | 19.1 | 2.22 |
01/16 | 1,787 | 1,795 | 1,781 | 1,786 | -0.33% | 2,476,000 | 4880億955万 | +0.73% | 19.14 | 2.22 |
01/13 | 1,791 | 1,796 | 1,788 | 1,792 | 0% | 1,549,000 | 4896億4900万 | +1.19% | 19.2 | 2.23 |
01/12 | 1,789 | 1,796 | 1,789 | 1,792 | +0.11% | 1,933,000 | 4896億4900万 | +1.24% | 19.2 | 2.23 |
01/11 | 1,786 | 1,793 | 1,786 | 1,790 | +0.22% | 1,015,000 | 4891億251万 | +1.24% | 19.18 | 2.23 |
01/10 | 1,791 | 1,793 | 1,785 | 1,786 | -0.28% | 1,455,000 | 4880億955万 | +1.08% | 19.14 | 2.22 |
01/06 | 1,783 | 1,791 | 1,780 | 1,791 | +0.51% | 1,393,000 | 4893億7576万 | +1.47% | 19.19 | 2.23 |
01/05 | 1,789 | 1,789 | 1,780 | 1,782 | -0.45% | 2,015,000 | 4869億1658万 | +1.02% | 19.09 | 2.22 |
01/04 | 1,795 | 1,801 | 1,787 | 1,790 | +0.06% | 1,948,000 | 4891億251万 | +1.47% | 19.18 | 2.23 |
2016 | ||||||||||
12/30 | 1,786 | 1,793 | 1,784 | 1,789 | +0.17% | 1,002,000 | 4888億2927万 | +1.47% | 19.17 | 2.23 |
12/29 | 1,777 | 1,800 | 1,776 | 1,786 | +0.45% | 1,898,000 | 4880億955万 | +1.42% | 19.14 | 2.22 |
12/28 | 1,785 | 1,787 | 1,775 | 1,778 | -0.34% | 1,807,000 | 4858億2361万 | +1.72% | 19.05 | 2.21 |
12/27 | 1,776 | 1,786 | 1,775 | 1,784 | +0.28% | 1,219,000 | 4874億6306万 | +3.12% | 19.11 | 2.22 |
12/26 | 1,782 | 1,785 | 1,775 | 1,779 | -0.39% | 1,115,000 | 4860億9686万 | +3.97% | 19.06 | 2.22 |
12/22 | 1,776 | 1,793 | 1,776 | 1,786 | +0.68% | 1,353,000 | 4880億955万 | +5.56% | 19.14 | 2.22 |
12/21 | 1,770 | 1,786 | 1,770 | 1,774 | +0.28% | 1,543,000 | 4847億3065万 | +6.04% | 19.01 | 2.21 |
12/20 | 1,760 | 1,770 | 1,758 | 1,769 | +0.4% | 1,497,000 | 4833億6444万 | +7.02% | 18.95 | 2.2 |
12/19 | 1,758 | 1,764 | 1,753 | 1,762 | +0.23% | 1,235,000 | 4814億5175万 | +7.83% | 18.88 | 2.19 |
12/16 | 1,763 | 1,769 | 1,756 | 1,758 | -0.45% | 1,563,000 | 4803億5878万 | +8.92% | 18.84 | 2.19 |
12/15 | 1,750 | 1,769 | 1,750 | 1,766 | +0.97% | 2,272,000 | 4825億4472万 | +10.72% | 18.92 | 2.2 |
12/14 | 1,745 | 1,754 | 1,744 | 1,749 | +0.23% | 1,324,000 | 4778億9961万 | +10.98% | 18.74 | 2.18 |
12/13 | 1,742 | 1,754 | 1,739 | 1,745 | +0.11% | 2,399,000 | 4768億664万 | +11.93% | 18.7 | 2.17 |
12/12 | 1,742 | 1,749 | 1,738 | 1,743 | -0.11% | 2,448,000 | 4762億6016万 | +12.96% | 18.68 | 2.17 |
12/09 | 1,747 | 1,749 | 1,741 | 1,745 | -0.11% | 2,568,000 | 4768億664万 | +14.35% | 18.7 | 2.17 |
12/08 | 1,750 | 1,754 | 1,745 | 1,747 | +0.11% | 1,709,000 | 4773億5312万 | +15.85% | 18.72 | 2.18 |
12/07 | 1,751 | 1,753 | 1,745 | 1,745 | -0.23% | 1,657,000 | 4768億664万 | +17.04% | 18.7 | 2.17 |
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 | 639 12/3 11/29 | 336 3/18 | 6,717,000 8/9 | - | - | +21.56% 10/15 | -20.56% 1/22 |
2009年 3月期 | 495 5/7 | 68 2/25 | 6,525,000 5/16 | - | - | +112.12% 4/10 | -39.79% 10/27 |
2010年 3月期 | 285 3/31 | 94 4/1 | 33,370,000 4/10 | 778億7368万 | - | +19.26% 7/30 | -20.12% 11/18 |
2011年 3月期 | 432 2/14 | 228 8/27 | 13,312,000 2/10 | 1180億4011万 | 622億9894万 | +19.57% 2/14 | -25.74% 3/15 |
2012年 3月期 | 535 8/2 | 272 4/6 | 18,469,000 6/30 | 1461億8393万 | 743億2155万 | +18.38% 7/1 | -18.07% 8/22 |
2013年 3月期 | 520 4/2 | 278 10/12 | 9,898,000 2/15 | 1420億8532万 | 759億6099万 | +18.36% 11/26 | -20.06% 10/3 |
2014年 3月期 | 568 5/14 | 372 6/13 | 13,026,000 11/7 | 1552億88万 | 1016億4565万 | +16.15% 5/15 | -18.87% 6/7 |
2015年 3月期 | 818 3/31 | 474 4/1 | 10,207,000 5/15 | 2235億1165万 | 1295億1653万 | +19.02% 6/4 | -10.25% 10/16 |
2016年 3月期 | 1,131 12/1 | 698 2/12 | 4,446,000 5/15 | 3090億3628万 | 1907億2265万 | +14.94% 10/2 | -25.86% 2/12 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%(0.9倍)
- 1985/12/28 vs 1984/12/28
- 21%(1.21倍)
- 1986/12/27 vs 1985/12/28
- 12%(1.12倍)
- 1987/12/28 vs 1986/12/27
- 3%(1.03倍)
- 1988/12/28 vs 1987/12/28
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/28
- 59%(1.59倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- -15%(0.85倍)
- 1992/12/30 vs 1991/12/30
- 7%(1.07倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 73%(1.73倍)
- 1995/12/29 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -21%(0.79倍)
- 1998/12/30 vs 1997/12/30
- -32%(0.68倍)
- 1999/12/30 vs 1998/12/30
- -36%(0.64倍)
- 2000/12/29 vs 1999/12/30
- 25%(1.25倍)
- 2001/12/28 vs 2000/12/29
- 17%(1.17倍)
- 2002/12/30 vs 2001/12/28
- 77%(1.77倍)
- 2003/12/30 vs 2002/12/30
- 45%(1.45倍)
- 2004/12/30 vs 2003/12/30
- -20%(0.8倍)
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- -78%(0.22倍)
- 2009/12/30 vs 2008/12/30
- 105%(2.05倍)
- 2010/12/30 vs 2009/12/30
- 26%(1.26倍)
- 2011/12/30 vs 2010/12/30
- 35%(1.35倍)
- 2012/12/28 vs 2011/12/30
- -20%(0.8倍)
- 2013/12/30 vs 2012/12/28
- 54%(1.54倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- 59%(1.59倍)
- 2016/12/30 vs 2015/12/30
- 66%(1.66倍)