株価チャート
株価
7/26
- 前日 (7/25)
- 1,515
- 始値
- 1,498
- 高値
- 1,507
- 安値
- 1,482
- 終値 -1.58%
- 1,491
- 出来高 +426.72%
- 10,458,100
乖離率
- 株価（5日）
移動平均値 - -1.26%
1,510 - 株価（25日）
移動平均値 - +5.52%
1,413 - 出来高（5日）
移動平均値 - +254.67%
2,948,680
2016/03/01～2016/07/26
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 | ||||||||||
| 07/26 | 1,498 | 1,507 | 1,482 | 1,491 | -1.58% | 10,458,100 | 6368億4034万 | +5.52% | 15.16 | 1.03 |
| 07/25 | 1,512 | 1,533 | 1,512 | 1,515 | -0.26% | 1,985,500 | 6470億9129万 | +7.37% | 15.41 | 1.04 |
| 07/22 | 1,501 | 1,526 | 1,500 | 1,519 | -0.33% | 507,000 | 6487億9978万 | +7.96% | 15.45 | 1.04 |
| 07/21 | 1,517 | 1,533 | 1,516 | 1,524 | +1.6% | 753,900 | 6509億3540万 | +8.78% | 15.5 | 1.05 |
| 07/20 | 1,490 | 1,507 | 1,489 | 1,500 | -0.4% | 1,038,900 | 6406億8444万 | +7.37% | 15.25 | 1.03 |
| 07/19 | 1,509 | 1,519 | 1,481 | 1,506 | +0.74% | 706,900 | 6432億4718万 | +8.11% | 15.31 | 1.04 |
| 07/15 | 1,474 | 1,511 | 1,472 | 1,495 | +1.49% | 773,600 | 6385億4883万 | +7.63% | 15.2 | 1.03 |
| 07/14 | 1,449 | 1,474 | 1,449 | 1,473 | +0.96% | 1,207,700 | 6291億5212万 | +6.12% | 14.98 | 1.01 |
| 07/13 | 1,450 | 1,470 | 1,441 | 1,459 | +3.11% | 1,330,100 | 6231億7240万 | +5.12% | 14.84 | 1 |
| 07/12 | 1,407 | 1,434 | 1,398 | 1,415 | +2.76% | 1,256,700 | 6043億7899万 | +1.95% | 14.39 | 0.97 |
| 07/11 | 1,340 | 1,390 | 1,340 | 1,377 | +4.79% | 1,054,500 | 5881億4832万 | -1.01% | 14 | 0.95 |
| 07/08 | 1,322 | 1,339 | 1,312 | 1,314 | -0.08% | 1,888,700 | 5612億3957万 | -5.81% | 13.36 | 0.9 |
| 07/07 | 1,309 | 1,331 | 1,305 | 1,315 | 0% | 990,100 | 5616億6670万 | -6.14% | 13.37 | 0.9 |
| 07/06 | 1,318 | 1,318 | 1,295 | 1,315 | -2.08% | 870,000 | 5616億6670万 | -6.61% | 13.37 | 0.9 |
| 07/05 | 1,344 | 1,347 | 1,326 | 1,343 | +0.6% | 614,500 | 5736億2614万 | -5.09% | 13.66 | 0.92 |
| 07/04 | 1,322 | 1,343 | 1,318 | 1,335 | +0.98% | 799,500 | 5702億915万 | -6.12% | 13.58 | 0.92 |
| 07/01 | 1,330 | 1,339 | 1,322 | 1,322 | -0.08% | 1,600,900 | 5646億5656万 | -7.42% | 13.44 | 0.91 |
| 06/30 | 1,372 | 1,372 | 1,321 | 1,323 | -1.12% | 1,778,000 | 5650億8368万 | -7.74% | 13.45 | 0.91 |
| 06/29 | 1,345 | 1,351 | 1,328 | 1,338 | +2.61% | 1,463,600 | 5714億9052万 | -7.08% | 13.61 | 0.92 |
| 06/28 | 1,313 | 1,326 | 1,284 | 1,304 | -3.26% | 1,803,900 | 5569億6834万 | -9.76% | 13.26 | 0.9 |
| 06/27 | 1,378 | 1,379 | 1,328 | 1,348 | -1.53% | 905,000 | 5757億6175万 | -7.03% | 13.71 | 0.93 |
| 06/24 | 1,496 | 1,498 | 1,334 | 1,369 | -8.24% | 1,969,400 | 5847億3134万 | -5.85% | 13.92 | 0.94 |
| 06/23 | 1,467 | 1,499 | 1,460 | 1,492 | +1.84% | 675,500 | 6372億6746万 | +2.33% | 15.17 | 1.03 |
| 06/22 | 1,450 | 1,473 | 1,445 | 1,465 | -0.07% | 1,100,900 | 6257億3514万 | +0.62% | 14.9 | 1.01 |
| 06/21 | 1,428 | 1,471 | 1,421 | 1,466 | +1.17% | 927,400 | 6261億6226万 | +0.62% | 14.91 | 1.01 |
| 06/20 | 1,434 | 1,460 | 1,424 | 1,449 | +3.13% | 1,273,500 | 6189億117万 | -0.48% | 14.74 | 1 |
| 06/17 | 1,389 | 1,413 | 1,387 | 1,405 | +2.33% | 1,342,500 | 6001億776万 | -3.5% | 14.29 | 0.97 |
| 06/16 | 1,408 | 1,411 | 1,372 | 1,373 | -3.65% | 876,000 | 5864億3983万 | -5.83% | 13.96 | 0.94 |
| 06/15 | 1,398 | 1,435 | 1,395 | 1,425 | +1.5% | 828,700 | 6086億5022万 | -2.53% | 14.49 | 0.98 |
| 06/14 | 1,410 | 1,418 | 1,394 | 1,404 | -0.64% | 801,500 | 5996億8064万 | -4.1% | 14.28 | 0.97 |
| 06/13 | 1,435 | 1,448 | 1,413 | 1,413 | -3.22% | 769,700 | 6035億2475万 | -3.68% | 14.37 | 0.97 |
| 06/10 | 1,461 | 1,470 | 1,454 | 1,460 | +0.07% | 1,728,500 | 6235億9953万 | -0.61% | 14.85 | 1 |
| 06/09 | 1,465 | 1,479 | 1,456 | 1,459 | -1.29% | 718,300 | 6231億7240万 | -0.61% | 14.84 | 1 |
| 06/08 | 1,481 | 1,485 | 1,465 | 1,478 | +0.07% | 1,348,800 | 6312億8774万 | +0.75% | 15.03 | 1.02 |
| 06/07 | 1,485 | 1,494 | 1,470 | 1,477 | +0.27% | 941,500 | 6308億6062万 | +0.61% | 15.02 | 1.02 |
| 06/06 | 1,440 | 1,479 | 1,435 | 1,473 | -0.34% | 1,174,300 | 6291億5212万 | +0.14% | 14.98 | 1.01 |
| 06/03 | 1,477 | 1,491 | 1,471 | 1,478 | +0.07% | 870,200 | 6312億8774万 | +0.27% | 15.03 | 1.02 |
| 06/02 | 1,494 | 1,505 | 1,476 | 1,477 | -1.93% | 822,800 | 6308億6062万 | -0.07% | 15.02 | 1.02 |
| 06/01 | 1,491 | 1,529 | 1,482 | 1,506 | -0.79% | 1,089,200 | 6432億4718万 | +1.69% | 15.31 | 1.04 |
| 05/31 | 1,481 | 1,532 | 1,476 | 1,518 | +1.88% | 1,540,900 | 6483億7266万 | +2.43% | 15.44 | 1.04 |
| 05/30 | 1,481 | 1,493 | 1,467 | 1,490 | +1.43% | 685,500 | 6364億1321万 | +0.61% | 15.15 | 1.02 |
| 05/27 | 1,474 | 1,480 | 1,462 | 1,469 | -0.07% | 562,600 | 6274億4363万 | -0.88% | 14.94 | 1.01 |
| 05/26 | 1,482 | 1,491 | 1,468 | 1,470 | +0.75% | 708,000 | 6278億7076万 | -0.74% | 14.95 | 1.01 |
| 05/25 | 1,461 | 1,465 | 1,449 | 1,459 | +1.96% | 495,400 | 6231億7240万 | -1.62% | 14.84 | 1 |
| 05/24 | 1,446 | 1,446 | 1,426 | 1,431 | -1.31% | 529,200 | 6112億1296万 | -3.64% | 14.55 | 0.98 |
| 05/23 | 1,452 | 1,454 | 1,429 | 1,450 | -1.16% | 538,700 | 6193億2830万 | -2.49% | 14.75 | 1 |
| 05/20 | 1,446 | 1,467 | 1,441 | 1,467 | +1.17% | 462,600 | 6265億8939万 | -1.34% | 14.92 | 1.01 |
| 05/19 | 1,475 | 1,485 | 1,445 | 1,450 | -1.29% | 725,900 | 6193億2830万 | -2.29% | 14.75 | 1 |
| 05/18 | 1,461 | 1,481 | 1,447 | 1,469 | +0.55% | 1,996,200 | 6274億4363万 | -1.01% | 14.94 | 1.01 |
| 05/17 | 1,454 | 1,461 | 1,446 | 1,461 | +1.11% | 400,700 | 6240億2665万 | -1.42% | 14.86 | 1 |
| 05/16 | 1,440 | 1,450 | 1,425 | 1,445 | +0.07% | 796,100 | 6171億9268万 | -2.5% | 14.69 | 0.99 |
| 05/13 | 1,466 | 1,475 | 1,442 | 1,444 | -1.5% | 915,200 | 6167億6556万 | -2.5% | 14.68 | 0.99 |
| 05/12 | 1,409 | 1,475 | 1,404 | 1,466 | -1.15% | 987,200 | 6261億6226万 | -1.15% | 14.91 | 1.01 |
| 05/11 | 1,499 | 1,514 | 1,478 | 1,483 | 0% | 676,700 | 6334億2335万 | -0.13% | 15.08 | 1.02 |
| 05/10 | 1,470 | 1,495 | 1,450 | 1,483 | +1.51% | 1,095,100 | 6334億2335万 | -0.47% | 15.08 | 1.02 |
| 05/09 | 1,456 | 1,467 | 1,447 | 1,461 | +1.04% | 594,000 | 6240億2665万 | -2.21% | 14.86 | 1 |
| 05/06 | 1,441 | 1,455 | 1,429 | 1,446 | +0.98% | 1,034,800 | 6176億1980万 | -3.66% | 14.7 | 0.99 |
| 05/02 | 1,421 | 1,444 | 1,420 | 1,432 | -4.53% | 1,071,400 | 6116億4008万 | -5.1% | 14.56 | 0.98 |
| 04/28 | 1,567 | 1,580 | 1,487 | 1,500 | -2.6% | 1,289,300 | 6406億8444万 | -1.06% | 15.25 | 1.03 |
| 04/27 | 1,554 | 1,564 | 1,532 | 1,540 | -1.22% | 1,060,100 | 6577億6936万 | +1.38% | 15.66 | 1.06 |
| 04/26 | 1,564 | 1,576 | 1,549 | 1,559 | -1.02% | 807,200 | 6658億8470万 | +2.43% | 15.85 | 1.07 |
| 04/25 | 1,578 | 1,588 | 1,563 | 1,575 | +1.22% | 1,124,600 | 6727億1867万 | +3.41% | 16.02 | 1.08 |
| 04/22 | 1,514 | 1,568 | 1,514 | 1,556 | +1.37% | 1,336,900 | 6646億333万 | +2.23% | 15.82 | 1.07 |
| 04/21 | 1,527 | 1,540 | 1,511 | 1,535 | +3.09% | 1,426,700 | 6556億3375万 | +0.79% | 15.61 | 1.06 |
| 04/20 | 1,518 | 1,521 | 1,489 | 1,489 | -0.87% | 950,700 | 6359億8609万 | -2.42% | 15.14 | 1.02 |
| 04/19 | 1,505 | 1,516 | 1,493 | 1,502 | +3.87% | 1,054,800 | 6415億3869万 | -1.96% | 15.27 | 1.03 |
| 04/18 | 1,434 | 1,456 | 1,425 | 1,446 | -4.62% | 941,200 | 6176億1980万 | -5.98% | 14.7 | 0.99 |
| 04/15 | 1,507 | 1,534 | 1,495 | 1,516 | -0.52% | 1,271,600 | 6475億1841万 | -1.88% | 15.42 | 1.04 |
| 04/14 | 1,508 | 1,531 | 1,495 | 1,524 | +2.9% | 937,100 | 6509億3540万 | -1.68% | 15.5 | 1.05 |
| 04/13 | 1,470 | 1,490 | 1,450 | 1,481 | +2.56% | 1,288,300 | 6325億6911万 | -4.64% | 15.06 | 1.02 |
| 04/12 | 1,406 | 1,456 | 1,394 | 1,444 | +3% | 1,211,200 | 6167億6556万 | -7.32% | 14.68 | 0.99 |
| 04/11 | 1,424 | 1,430 | 1,392 | 1,402 | -2.64% | 1,050,500 | 5988億2639万 | -10.42% | 14.26 | 0.96 |
| 04/08 | 1,400 | 1,460 | 1,386 | 1,440 | +0.84% | 1,847,800 | 6150億5707万 | -8.57% | 14.64 | 0.99 |
| 04/07 | 1,448 | 1,469 | 1,428 | 1,428 | -1.04% | 1,151,300 | 6099億3159万 | -9.85% | 14.52 | 0.98 |
| 04/06 | 1,435 | 1,460 | 1,431 | 1,443 | +0.56% | 950,200 | 6163億3843万 | -9.3% | 14.67 | 0.99 |
| 04/05 | 1,483 | 1,489 | 1,435 | 1,435 | -3.82% | 913,900 | 6129億2145万 | -10.09% | 14.59 | 0.99 |
| 04/04 | 1,519 | 1,527 | 1,474 | 1,492 | -2.16% | 878,100 | 6372億6746万 | -6.81% | 15.17 | 1.03 |
| 04/01 | 1,582 | 1,583 | 1,514 | 1,525 | -3.85% | 1,184,200 | 6513億6252万 | -4.98% | 15.51 | 1.05 |
| 03/31 | 1,610 | 1,619 | 1,582 | 1,586 | -0.88% | 755,300 | 6774億1702万 | -1.31% | 16.13 | 1.09 |
| 03/30 | 1,629 | 1,631 | 1,599 | 1,600 | -2.02% | 973,700 | 6833億9674万 | -0.44% | 16.27 | 1.1 |
| 03/29 | 1,614 | 1,638 | 1,606 | 1,633 | -0.24% | 1,022,800 | 6974億9180万 | +1.62% | 16.61 | 1.12 |
| 03/28 | 1,626 | 1,637 | 1,617 | 1,637 | +1.11% | 754,700 | 6992億29万 | +1.99% | 16.65 | 1.13 |
| 03/25 | 1,585 | 1,627 | 1,577 | 1,619 | +3.06% | 753,600 | 6915億1208万 | +1% | 16.46 | 1.11 |
| 03/24 | 1,590 | 1,598 | 1,563 | 1,571 | -1.81% | 657,400 | 6710億1017万 | -2.06% | 15.98 | 1.08 |
| 03/23 | 1,592 | 1,621 | 1,590 | 1,600 | +0.69% | 791,800 | 6833億9674万 | -0.31% | 16.27 | 1.1 |
| 03/22 | 1,577 | 1,612 | 1,574 | 1,589 | +2.12% | 1,679,900 | 6786億9839万 | -1.18% | 16.16 | 1.09 |
| 03/18 | 1,585 | 1,592 | 1,545 | 1,556 | -2.38% | 1,901,500 | 6646億333万 | -3.35% | 15.82 | 1.07 |
| 03/17 | 1,617 | 1,638 | 1,578 | 1,594 | -0.87% | 1,644,300 | 6808億3400万 | -0.93% | 16.21 | 1.1 |
| 03/16 | 1,614 | 1,625 | 1,608 | 1,608 | -0.74% | 810,400 | 6868億1372万 | -0.12% | 16.35 | 1.11 |
| 03/15 | 1,650 | 1,654 | 1,619 | 1,620 | -1.94% | 929,600 | 6919億3920万 | +0.56% | 16.47 | 1.11 |
| 03/14 | 1,674 | 1,674 | 1,644 | 1,652 | +0.67% | 1,044,900 | 7056億713万 | +2.23% | 16.8 | 1.14 |
| 03/11 | 1,608 | 1,649 | 1,604 | 1,641 | +0.06% | 1,165,800 | 7009億878万 | +1.3% | 16.69 | 1.13 |
| 03/10 | 1,610 | 1,644 | 1,607 | 1,640 | +3.21% | 1,159,800 | 7004億8166万 | +0.8% | 16.68 | 1.13 |
| 03/09 | 1,588 | 1,596 | 1,565 | 1,589 | -0.69% | 1,877,800 | 6786億9839万 | -2.81% | 16.16 | 1.09 |
| 03/08 | 1,614 | 1,629 | 1,592 | 1,600 | -1.84% | 1,721,100 | 6833億9674万 | -2.97% | 16.27 | 1.1 |
| 03/07 | 1,656 | 1,658 | 1,614 | 1,630 | -1.57% | 1,563,900 | 6962億1043万 | -2.04% | 16.58 | 1.12 |
| 03/04 | 1,633 | 1,659 | 1,620 | 1,656 | +0.73% | 2,074,400 | 7073億1563万 | -1.02% | 16.84 | 1.14 |
| 03/03 | 1,623 | 1,647 | 1,612 | 1,644 | +1.17% | 1,385,700 | 7021億9015万 | -2.08% | 16.72 | 1.13 |
| 03/02 | 1,613 | 1,643 | 1,598 | 1,625 | +4.17% | 1,092,200 | 6940億7481万 | -3.39% | 16.52 | 1.12 |
| 03/01 | 1,557 | 1,574 | 1,544 | 1,560 | -0.51% | 1,085,400 | 6663億1182万 | -6.92% | 15.86 | 1.07 |
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 | 1,257 11/1 | 860 1/22 | 6,157,000 8/9 | - | - | +20.23% 2/15 | -15.26% 8/17 |
| 2009年 3月期 | 1,397 9/4 | 570 10/28 | 6,047,000 10/28 | - | - | +15.29% 4/10 | -36.65% 10/27 |
| 2010年 3月期 | 1,123 8/3 | 759 4/1 | 4,538,000 8/4 | - | - | +11.47% 7/7 | -11% 11/26 |
| 2011年 3月期 | 1,405 2/1 | 784 5/27 5/26 | 8,720,000 2/1 | 6001億641万 | 3348億6364万 | +12.57% 5/2 | -16.89% 3/15 |
| 2012年 3月期 | 1,622 2/17 | 1,101 4/12 | 5,631,000 4/27 | 6927億9188万 | 4702億6132万 | +10.37% 5/12 | -9.01% 8/24 |
| 2013年 3月期 | 2,012 3/11 | 1,217 9/5 | 6,195,000 1/31 | 8593億6946万 | 5198億747万 | +12.97% 12/26 | -11.14% 6/4 |
| 2014年 3月期 | 2,300 7/26 5/29 | 1,514 2/4 | 7,144,000 7/25 | 9823億8060万 | 6466億6417万 | +12.87% 7/25 | -12.9% 6/13 |
| 2015年 3月期 | 1,890 9/25 | 1,472 1/8 | 6,353,000 1/30 | 8072億6240万 | 6287億2500万 | +7.15% 2/18 | -12.11% 10/17 |
| 2016年 3月期 | 1,977 2/1 | 1,346 9/29 | 13,760,400 1/27 | 8444億2210万 | 5749億751万 | +25.2% 2/1 | -15.69% 8/25 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 63%（1.63倍）
- 1989/12/29 vs 1988/12/28
- 38%（1.38倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/30
- 43%（1.43倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- 11%（1.11倍）
- 1997/12/30 vs 1996/12/30
- -2%（0.98倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- 70%（1.7倍）
- 2001/12/28 vs 2000/12/29
- -40%（0.6倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 69%（1.69倍）
- 2005/12/30 vs 2004/12/30
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）