株価チャート
株価
12/25
- 前日 (12/24)
- 228
- 始値
- 228
- 高値
- 229
- 安値
- 227
- 終値 +0.44%
- 229
- 出来高 -37.68%
- 8,600
乖離率
- 株価(5日)
移動平均値 - +0.44%
228 - 株価(25日)
移動平均値 - +0.44%
228 - 出来高(5日)
移動平均値 - -44.73%
15,560
2015/07/30~2015/12/25
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 | ||||||||||
12/25 | 228 | 229 | 227 | 229 | +0.44% | 8,600 | 23億2732万 | +0.44% | 22.35 | - |
12/24 | 227 | 229 | 227 | 228 | 0% | 13,800 | 23億1716万 | 0% | 22.25 | - |
12/22 | 228 | 229 | 227 | 228 | 0% | 20,400 | 23億1716万 | 0% | 22.25 | - |
12/21 | 227 | 228 | 227 | 228 | +0.44% | 15,800 | 23億1716万 | 0% | 22.25 | - |
12/18 | 228 | 229 | 227 | 227 | 0% | 19,200 | 23億700万 | -0.44% | 22.15 | - |
12/17 | 228 | 228 | 227 | 227 | -0.44% | 5,800 | 23億700万 | -0.44% | 22.15 | - |
12/16 | 228 | 228 | 227 | 228 | 0% | 4,900 | 23億1716万 | 0% | 22.25 | - |
12/15 | 227 | 228 | 227 | 228 | +0.44% | 4,000 | 23億1716万 | 0% | 22.25 | - |
12/14 | 228 | 228 | 227 | 227 | -0.44% | 7,200 | 23億700万 | -0.44% | 22.15 | - |
12/11 | 228 | 228 | 227 | 228 | 0% | 7,800 | 23億1716万 | 0% | 22.25 | - |
12/10 | 228 | 228 | 227 | 228 | 0% | 14,800 | 23億1716万 | 0% | 22.25 | - |
12/09 | 227 | 228 | 227 | 228 | -0.44% | 10,800 | 23億1716万 | 0% | 22.25 | - |
12/08 | 228 | 229 | 227 | 229 | +0.88% | 4,900 | 23億2732万 | +0.44% | 22.35 | - |
12/07 | 228 | 228 | 227 | 227 | -0.44% | 1,500 | 23億700万 | -0.44% | 22.15 | - |
12/04 | 228 | 228 | 227 | 228 | 0% | 1,300 | 23億1716万 | -0.44% | 22.25 | - |
12/03 | 228 | 228 | 227 | 228 | 0% | 3,600 | 23億1716万 | -0.44% | 22.25 | - |
12/02 | 227 | 228 | 227 | 228 | +0.44% | 4,300 | 23億1716万 | -0.44% | 22.25 | - |
12/01 | 227 | 227 | 227 | 227 | 0% | 900 | 23億700万 | -0.87% | 22.15 | - |
11/30 | 227 | 228 | 227 | 227 | 0% | 13,700 | 23億700万 | -0.87% | 22.15 | - |
11/27 | 227 | 227 | 226 | 227 | 0% | 16,100 | 23億700万 | -0.87% | 22.15 | - |
11/26 | 229 | 229 | 227 | 227 | -0.87% | 1,100 | 23億700万 | -0.87% | 22.15 | - |
11/25 | 229 | 229 | 229 | 229 | 0% | 15,000 | 23億2732万 | 0% | 22.35 | - |
11/24 | 229 | 229 | 229 | 229 | 0% | 6,500 | 23億2732万 | 0% | 22.35 | - |
11/20 | 229 | 230 | 229 | 229 | 0% | 7,500 | 23億2732万 | 0% | 22.35 | - |
11/19 | 229 | 229 | 229 | 229 | 0% | 6,700 | 23億2732万 | 0% | 22.35 | - |
11/18 | 229 | 229 | 229 | 229 | 0% | 31,100 | 23億2732万 | 0% | 22.35 | - |
11/17 | 229 | 229 | 229 | 229 | 0% | 4,000 | 23億2732万 | 0% | 22.35 | - |
11/16 | 229 | 229 | 229 | 229 | 0% | 10,700 | 23億2732万 | 0% | 22.35 | - |
11/13 | 229 | 230 | 229 | 229 | 0% | 4,300 | 23億2732万 | 0% | 22.35 | - |
11/12 | 230 | 230 | 229 | 229 | 0% | 23,700 | 23億2732万 | -0.43% | 22.35 | - |
11/11 | 229 | 230 | 229 | 229 | 0% | 7,400 | 23億2732万 | -0.43% | 22.35 | - |
11/10 | 229 | 230 | 229 | 229 | 0% | 7,200 | 23億2732万 | -0.87% | 22.35 | - |
11/09 | 229 | 230 | 229 | 229 | 0% | 22,400 | 23億2732万 | -0.87% | 22.35 | - |
11/06 | 229 | 229 | 229 | 229 | 0% | 17,100 | 23億2732万 | -0.43% | 22.35 | - |
11/05 | 229 | 230 | 229 | 229 | 0% | 20,400 | 23億2732万 | -0.43% | 22.35 | - |
11/04 | 229 | 229 | 229 | 229 | 0% | 40,600 | 23億2732万 | 0% | 22.35 | - |
11/02 | 229 | 229 | 229 | 229 | 0% | 29,500 | 23億2732万 | 0% | 22.35 | - |
10/30 | 229 | 230 | 229 | 229 | 0% | 15,800 | 23億2732万 | +0.44% | 22.35 | - |
10/29 | 229 | 230 | 229 | 229 | 0% | 17,100 | 23億2732万 | +0.88% | 22.35 | - |
10/28 | 229 | 230 | 229 | 229 | 0% | 41,600 | 23億2732万 | +1.33% | 22.35 | - |
10/27 | 229 | 229 | 229 | 229 | 0% | 46,400 | 23億2732万 | +1.33% | 22.35 | - |
10/26 | 229 | 229 | 229 | 229 | 0% | 70,800 | 23億2732万 | +1.78% | 22.35 | - |
10/23 | 229 | 230 | 229 | 229 | 0% | 87,400 | 23億2732万 | +2.23% | 22.35 | - |
10/22 | 229 | 229 | 229 | 229 | 0% | 34,400 | 23億2732万 | +2.69% | 22.35 | - |
10/21 | 229 | 229 | 229 | 229 | 0% | 16,900 | 23億2732万 | +3.15% | 22.35 | - |
10/20 | 229 | 229 | 229 | 229 | 0% | 53,100 | 23億2732万 | +3.62% | 22.35 | - |
10/19 | 229 | 230 | 229 | 229 | 0% | 44,200 | 23億2732万 | +4.09% | 22.35 | - |
10/16 | 229 | 229 | 229 | 229 | 0% | 17,100 | 23億2732万 | +4.57% | 22.35 | - |
10/15 | 229 | 230 | 229 | 229 | 0% | 73,400 | 23億2732万 | +5.05% | 22.35 | - |
10/14 | 229 | 230 | 228 | 229 | +0.44% | 78,400 | 23億2732万 | +5.53% | 22.35 | - |
10/13 | 228 | 229 | 228 | 228 | 0% | 101,700 | 23億1716万 | +5.56% | 22.25 | - |
10/09 | 245 | 246 | 228 | 228 | -6.17% | 319,500 | 23億1716万 | +5.56% | 22.25 | - |
10/08 | 243 | 243 | 238 | 243 | 0% | 11,300 | 24億6960万 | +13.02% | 23.71 | - |
10/07 | 241 | 244 | 235 | 243 | +3.4% | 29,600 | 24億6960万 | +13.55% | 23.71 | - |
10/06 | 241 | 241 | 233 | 235 | -0.42% | 12,800 | 23億8830万 | +9.81% | 22.93 | - |
10/05 | 232 | 238 | 230 | 236 | +2.61% | 17,000 | 23億9846万 | +10.8% | 23.03 | - |
10/02 | 221 | 231 | 221 | 230 | +4.07% | 15,500 | 23億3749万 | +8.49% | 22.44 | - |
10/01 | 217 | 221 | 215 | 221 | +2.79% | 16,900 | 22億4602万 | +5.24% | 21.56 | - |
09/30 | 218 | 219 | 213 | 215 | +1.9% | 8,000 | 21億8504万 | +2.87% | 20.98 | - |
09/29 | 215 | 216 | 211 | 211 | -4.09% | 15,000 | 21億4439万 | +0.48% | 20.59 | - |
09/28 | 215 | 220 | 211 | 220 | +4.27% | 9,300 | 22億3586万 | +4.27% | 21.47 | - |
09/25 | 215 | 220 | 211 | 211 | 0% | 27,600 | 21億4439万 | 0% | 20.59 | - |
09/24 | 212 | 239 | 210 | 211 | +1.44% | 93,900 | 21億4439万 | -0.47% | 20.59 | - |
09/18 | 209 | 235 | 208 | 208 | -0.95% | 74,800 | 21億1390万 | -2.8% | 20.3 | - |
09/17 | 212 | 212 | 208 | 210 | -0.47% | 8,400 | 21億3423万 | -2.33% | 20.49 | - |
09/16 | 215 | 223 | 211 | 211 | -1.86% | 8,100 | 21億4439万 | -2.31% | 20.59 | - |
09/15 | 206 | 246 | 206 | 215 | +5.91% | 119,600 | 21億8504万 | -0.92% | 20.98 | - |
09/14 | 219 | 219 | 203 | 203 | -1.46% | 4,700 | 20億6308万 | -6.88% | 19.81 | - |
09/11 | 203 | 220 | 203 | 206 | +1.48% | 27,400 | 20億9357万 | -5.94% | 20.1 | - |
09/10 | 202 | 203 | 202 | 203 | -0.49% | 4,000 | 20億6308万 | -8.14% | 19.81 | - |
09/09 | 201 | 205 | 201 | 204 | +3.55% | 7,000 | 20億7325万 | -8.52% | 19.91 | - |
09/08 | 200 | 203 | 197 | 197 | -1.99% | 14,600 | 20億211万 | -12.05% | 19.22 | - |
09/07 | 196 | 207 | 196 | 201 | -1.95% | 11,000 | 20億4276万 | -11.06% | 19.61 | - |
09/04 | 214 | 220 | 199 | 205 | -4.21% | 31,900 | 20億8341万 | -9.69% | 20 | - |
09/03 | 216 | 220 | 212 | 214 | +1.9% | 8,400 | 21億7488万 | -6.55% | 20.88 | - |
09/02 | 214 | 214 | 206 | 210 | -2.78% | 10,600 | 21億3423万 | -8.7% | 20.49 | - |
09/01 | 219 | 219 | 215 | 216 | -4% | 8,000 | 21億9520万 | -6.9% | 21.08 | - |
08/31 | 220 | 225 | 218 | 225 | +2.27% | 6,100 | 22億8667万 | -3.85% | 21.95 | - |
08/28 | 226 | 226 | 218 | 220 | +2.33% | 9,800 | 22億3586万 | -6.78% | 21.47 | - |
08/27 | 215 | 223 | 212 | 215 | +4.37% | 16,300 | 21億8504万 | -9.66% | 20.98 | - |
08/26 | 208 | 225 | 203 | 206 | +3% | 35,200 | 20億9357万 | -14.17% | 20.1 | - |
08/25 | 183 | 243 | 180 | 200 | +3.09% | 79,000 | 20億3260万 | -18.03% | 19.52 | - |
08/24 | 225 | 225 | 194 | 194 | -14.16% | 88,000 | 19億7162万 | -21.14% | 18.93 | - |
08/21 | 233 | 234 | 226 | 226 | -7.38% | 40,100 | 22億9683万 | -9.6% | 22.05 | - |
08/20 | 231 | 286 | 231 | 244 | +6.09% | 286,400 | 24億7977万 | -3.56% | 23.81 | - |
08/19 | 235 | 240 | 230 | 230 | -2.95% | 8,200 | 23億3749万 | -8.73% | 22.44 | - |
08/18 | 237 | 239 | 231 | 237 | -0.42% | 5,700 | 24億863万 | -5.58% | 23.13 | - |
08/17 | 241 | 243 | 238 | 238 | -1.24% | 10,400 | 24億1879万 | -4.42% | 23.22 | - |
08/14 | 235 | 242 | 234 | 241 | -0.41% | 4,900 | 24億4928万 | -2.82% | 23.52 | - |
08/13 | 235 | 242 | 234 | 242 | +2.11% | 8,500 | 24億5944万 | -1.63% | 23.61 | - |
08/12 | 241 | 243 | 236 | 237 | -1.25% | 3,600 | 24億863万 | -2.87% | 23.13 | - |
08/11 | 237 | 252 | 237 | 240 | +1.69% | 8,500 | 24億3912万 | -1.23% | 23.42 | - |
08/10 | 246 | 248 | 235 | 236 | -3.67% | 10,300 | 23億9846万 | -2.48% | 23.03 | - |
08/07 | 245 | 250 | 245 | 245 | -1.21% | 5,400 | 24億8993万 | +1.66% | 23.91 | - |
08/06 | 245 | 256 | 245 | 248 | +2.9% | 9,700 | 25億2042万 | +3.77% | 24.2 | - |
08/05 | 236 | 245 | 235 | 241 | +2.12% | 10,300 | 24億4928万 | +1.69% | 23.52 | - |
08/04 | 236 | 246 | 236 | 236 | 0% | 13,200 | 23億9846万 | 0% | 23.03 | - |
08/03 | 237 | 244 | 235 | 236 | -3.67% | 17,700 | 23億9846万 | +0.85% | 23.03 | - |
07/31 | 243 | 245 | 238 | 245 | +0.41% | 15,100 | 24億8993万 | +5.15% | 23.91 | - |
07/30 | 255 | 257 | 242 | 244 | -4.69% | 31,900 | 24億7977万 | +5.63% | 23.81 | - |
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 2月期 | 640 8/5 7/14 他13件 | 486 9/16 | 6,500 8/5 | +7.27% 12/30 | -9.09% 9/8 |
2010年 2月期 | 731 6/19 | 510 11/18 11/17 他2件 | 12,600 6/19 | +18.17% 6/19 | -10.71% 10/5 |
2011年 2月期 | 755 2/23 2/22 | 560 4/20 | 11,200 2/24 | +12.14% 1/17 | -24.24% 3/15 |
2012年 2月期 | 708 7/27 | 500 3/16 3/14 | 25,300 2/27 | +10.88% 5/31 | -7.93% 3/7 |
2013年 2月期 | 675 12/17 | 471 2/26 | 69,100 1/11 | +3.14% 12/26 | -15.22% 2/18 |
2014年 2月期 | 584 1/6 | 333 2/28 | 208,600 2/6 | +5.87% 5/16 | -29.33% 2/6 |
2015年 2月期 | 327 3/3 | 181 11/20 11/10 | 849,600 11/28 | +39.11% 11/28 | -11.06% 4/7 |
年間値上がり率
- 1996/12/26 vs 1995/12/29
- 16%(1.16倍)
- 1997/12/26 vs 1996/12/26
- -14%(0.86倍)
- 1998/12/25 vs 1997/12/26
- -23%(0.77倍)
- 1999/12/24 vs 1998/12/25
- 13%(1.13倍)
- 2000/12/15 vs 1999/12/24
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/15
- -17%(0.83倍)
- 2002/12/27 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/26 vs 2002/12/27
- 19%(1.19倍)
- 2004/12/28 vs 2003/12/26
- -3%(0.97倍)
- 2005/12/29 vs 2004/12/28
- 0%(1倍)
- 2006/12/27 vs 2005/12/29
- -5%(0.95倍)
- 2007/12/26 vs 2006/12/27
- 12%(1.12倍)
- 2008/12/30 vs 2007/12/26
- -2%(0.98倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- -15%(0.85倍)
- 2014/12/30 vs 2013/12/30
- -61%(0.39倍)
- 2015/12/25 vs 2014/12/30
- 4%(1.04倍)