株価チャート
株価
3/24
- 前日 (3/23)
- 572
- 始値
- 573
- 高値
- 573
- 安値
- 573
- 終値 +0.17%
- 573
- 出来高 ±0%
- 1,000
乖離率
- 株価（5日）
移動平均値 - 0%
573 - 株価（25日）
移動平均値 - +0.17%
572 - 出来高（5日）
移動平均値 - 0%
1,000
2013/05/28～2017/03/24
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 | ||||||||||
| 03/24 | 573 | 573 | 573 | 573 | +0.17% | 1,000 | 23億5976万 | +0.17% | 5.41 | - |
| 03/23 | 572 | 572 | 572 | 572 | -1.04% | 1,000 | 23億5564万 | 0% | 5.4 | - |
| 03/21 | 578 | 578 | 578 | 578 | +1.05% | 1,000 | 23億8035万 | +1.05% | 5.45 | - |
| 03/15 | 572 | 572 | 572 | 572 | +0.18% | 1,000 | 23億5564万 | 0% | 5.4 | - |
| 03/09 | 571 | 571 | 571 | 571 | +0.18% | 1,000 | 23億5152万 | -0.17% | 5.39 | - |
| 03/08 | 571 | 571 | 570 | 570 | +0.18% | 3,000 | 23億4740万 | -0.35% | 5.38 | - |
| 01/31 | 569 | 569 | 569 | 569 | 0% | 1,000 | 23億5566万 | +0.89% | 5.37 | - |
| 01/30 | 569 | 569 | 569 | 569 | -0.52% | 3,000 | 23億5566万 | +2.34% | 5.37 | - |
| 01/04 | 572 | 572 | 572 | 572 | 0% | 1,000 | 23億6808万 | +4.19% | 5.4 | - |
| 2016 | ||||||||||
| 12/29 | 572 | 572 | 572 | 572 | 0% | 4,000 | 23億6808万 | +5.54% | 5.4 | - |
| 12/28 | 572 | 572 | 572 | 572 | 0% | 3,000 | 23億6808万 | +6.92% | 5.4 | - |
| 12/27 | 572 | 572 | 572 | 572 | 0% | 3,000 | 23億6808万 | +8.33% | 5.4 | - |
| 12/22 | 572 | 572 | 572 | 572 | 0% | 2,000 | 23億6808万 | +9.58% | 5.4 | - |
| 12/21 | 572 | 572 | 572 | 572 | -0.17% | 1,000 | 23億6808万 | +11.07% | 5.4 | - |
| 12/20 | 573 | 573 | 573 | 573 | 0% | 1,000 | 23億7222万 | +12.8% | 5.41 | - |
| 12/19 | 573 | 573 | 573 | 573 | 0% | 1,000 | 23億7222万 | +14.6% | 5.41 | - |
| 12/15 | 572 | 573 | 572 | 573 | 0% | 3,000 | 23億7222万 | +16.46% | 5.41 | - |
| 12/14 | 573 | 573 | 573 | 573 | 0% | 1,000 | 23億7222万 | +18.14% | 5.41 | - |
| 12/09 | 573 | 573 | 573 | 573 | +0.17% | 3,000 | 23億7222万 | +20.13% | 5.41 | - |
| 12/05 | 572 | 572 | 572 | 572 | -0.17% | 4,000 | 23億6808万 | +21.96% | 5.4 | - |
| 12/01 | 573 | 573 | 573 | 573 | +0.17% | 3,000 | 23億7222万 | +24.3% | 5.41 | - |
| 11/30 | 572 | 572 | 572 | 572 | -0.17% | 3,000 | 23億6808万 | +26.27% | 5.4 | - |
| 11/28 | 573 | 573 | 573 | 573 | +0.17% | 1,000 | 23億7222万 | +28.48% | 5.41 | - |
| 11/25 | 572 | 572 | 572 | 572 | 0% | 4,000 | 23億6808万 | +30.3% | 5.4 | - |
| 11/24 | 572 | 572 | 572 | 572 | 0% | 3,000 | 23億6808万 | +32.1% | 5.4 | - |
| 11/22 | 572 | 572 | 572 | 572 | 0% | 1,000 | 23億6808万 | +33.96% | 5.4 | - |
| 11/21 | 572 | 572 | 572 | 572 | 0% | 2,000 | 23億6808万 | +35.87% | 5.4 | - |
| 11/18 | 572 | 572 | 572 | 572 | 0% | 4,000 | 23億6808万 | +38.16% | 5.4 | - |
| 11/17 | 571 | 572 | 571 | 572 | +0.18% | 22,000 | 23億6808万 | +40.2% | 5.4 | - |
| 11/16 | 571 | 572 | 571 | 571 | +54.32% | 77,000 | 23億6394万 | +42.04% | 5.39 | - |
| 10/18 | 370 | 370 | 370 | 370 | -1.6% | 1,000 | 15億3180万 | -6.33% | 3.49 | - |
| 09/14 | 376 | 376 | 376 | 376 | -2.08% | 1,000 | 15億5664万 | -5.53% | 3.55 | - |
| 09/13 | 384 | 384 | 384 | 384 | -2.04% | 1,000 | 15億8976万 | -4.24% | 3.62 | - |
| 07/22 | 392 | 392 | 392 | 392 | -3.92% | 1,000 | 16億2288万 | -2.73% | 3.7 | - |
| 07/01 | 408 | 408 | 408 | 408 | 0% | 1,000 | 16億8912万 | +0.74% | 3.85 | - |
| 06/13 | 408 | 408 | 408 | 408 | 0% | 2,000 | 16億8912万 | +0.49% | 3.85 | - |
| 05/31 | 408 | 408 | 408 | 408 | +1.75% | 1,000 | 16億8912万 | +0.49% | 3.85 | - |
| 05/13 | 401 | 401 | 401 | 401 | +4.16% | 1,000 | 16億6014万 | -1.47% | 3.78 | - |
| 05/11 | 385 | 385 | 385 | 385 | 0% | 1,000 | 15億9390万 | -5.41% | 3.63 | - |
| 04/05 | 385 | 385 | 385 | 385 | +1.32% | 2,000 | 15億9390万 | -5.87% | 3.63 | - |
| 03/18 | 380 | 380 | 380 | 380 | -0.26% | 1,000 | 15億7320万 | -7.32% | 6.3 | - |
| 03/17 | 383 | 383 | 381 | 381 | +0.26% | 2,000 | 15億7734万 | -7.52% | 6.32 | - |
| 03/15 | 380 | 380 | 380 | 380 | 0% | 3,000 | 15億7320万 | -7.99% | 6.3 | - |
| 02/01 | 380 | 380 | 380 | 380 | +3.54% | 1,000 | 15億7320万 | -8.21% | 6.3 | - |
| 01/28 | 367 | 367 | 367 | 367 | -4.18% | 1,000 | 15億1938万 | -11.57% | 6.08 | - |
| 01/20 | 383 | 383 | 383 | 383 | -2.54% | 1,000 | 15億8562万 | -8.15% | 6.35 | - |
| 01/07 | 393 | 393 | 393 | 393 | -2% | 2,000 | 16億2702万 | -6.21% | 6.52 | - |
| 01/06 | 401 | 401 | 401 | 401 | -1.96% | 1,000 | 16億6014万 | -4.52% | 6.65 | - |
| 2015 | ||||||||||
| 12/16 | 409 | 409 | 409 | 409 | -3.08% | 1,000 | 16億9326万 | -2.85% | 6.78 | - |
| 12/01 | 422 | 422 | 422 | 422 | +0.96% | 2,000 | 17億4708万 | -0.24% | 7 | - |
| 11/27 | 418 | 418 | 418 | 418 | +1.95% | 1,000 | 17億3052万 | -1.42% | 6.93 | - |
| 10/27 | 410 | 410 | 410 | 410 | +0.99% | 3,000 | 16億9740万 | -3.53% | 6.8 | - |
| 10/19 | 406 | 406 | 406 | 406 | -5.58% | 1,000 | 16億8084万 | -4.92% | 6.73 | - |
| 10/07 | 425 | 430 | 425 | 430 | +5.13% | 2,000 | 17億8020万 | +0.47% | 7.13 | - |
| 08/24 | 409 | 409 | 409 | 409 | -3.76% | 1,000 | 16億9326万 | -4.44% | 6.78 | - |
| 07/23 | 425 | 425 | 425 | 425 | -6.59% | 1,000 | 17億5950万 | -0.93% | 7.05 | - |
| 06/15 | 455 | 455 | 455 | 455 | +2.48% | 1,000 | 18億8370万 | +5.57% | 7.54 | - |
| 05/26 | 444 | 444 | 444 | 444 | +1.6% | 1,000 | 18億3816万 | +2.54% | 7.36 | - |
| 05/22 | 437 | 437 | 437 | 437 | +2.1% | 1,000 | 18億918万 | +0.69% | 7.24 | - |
| 05/12 | 428 | 428 | 428 | 428 | +0.94% | 1,000 | 17億7192万 | -2.06% | 7.1 | - |
| 03/06 | 424 | 424 | 424 | 424 | +2.91% | 1,000 | 17億5536万 | -3.64% | 5.77 | - |
| 01/27 | 412 | 412 | 412 | 412 | -1.9% | 1,000 | 17億568万 | -7.21% | 5.6 | - |
| 01/26 | 420 | 420 | 420 | 420 | +0.48% | 1,000 | 17億3880万 | -6.25% | 5.71 | - |
| 01/16 | 418 | 418 | 418 | 418 | 0% | 1,000 | 17億3052万 | -6.9% | 5.68 | - |
| 01/07 | 418 | 418 | 418 | 418 | 0% | 1,000 | 17億3052万 | -7.11% | 5.68 | - |
| 01/05 | 418 | 418 | 418 | 418 | +2.7% | 1,000 | 17億3052万 | -7.11% | 5.68 | - |
| 2014 | ||||||||||
| 12/10 | 407 | 407 | 407 | 407 | -1.93% | 1,000 | 16億8498万 | -9.56% | 5.53 | - |
| 12/09 | 407 | 415 | 407 | 415 | 0% | 2,000 | 17億1810万 | -7.98% | 5.64 | - |
| 12/08 | 407 | 415 | 407 | 415 | 0% | 3,000 | 17億1810万 | -8.19% | 5.64 | - |
| 12/02 | 415 | 415 | 415 | 415 | -3.49% | 1,000 | 17億1810万 | -7.98% | 5.64 | - |
| 10/22 | 430 | 430 | 430 | 430 | +2.87% | 1,000 | 17億8020万 | -4.66% | 5.85 | - |
| 10/21 | 418 | 418 | 418 | 418 | -1.88% | 1,000 | 17億3052万 | -7.11% | 5.68 | - |
| 10/17 | 426 | 426 | 426 | 426 | -5.33% | 1,000 | 17億6364万 | -5.12% | 5.79 | - |
| 09/17 | 450 | 450 | 450 | 450 | 0% | 1,000 | 18億6300万 | +0.22% | 6.12 | - |
| 09/16 | 450 | 450 | 450 | 450 | 0% | 1,000 | 18億6300万 | +0.67% | 6.12 | - |
| 07/29 | 450 | 450 | 450 | 450 | 0% | 2,000 | 18億6300万 | +0.9% | 6.12 | - |
| 07/28 | 450 | 450 | 450 | 450 | +5.39% | 1,000 | 18億6300万 | +1.35% | 6.12 | - |
| 07/09 | 427 | 427 | 427 | 427 | 0% | 1,000 | 17億6778万 | -3.39% | 5.81 | - |
| 07/07 | 427 | 427 | 427 | 427 | -3.61% | 1,000 | 17億6778万 | -3.17% | 5.81 | - |
| 07/01 | 443 | 443 | 443 | 443 | -8.28% | 1,000 | 18億3402万 | +0.68% | 6.02 | - |
| 05/15 | 483 | 483 | 483 | 483 | -1.43% | 1,000 | 19億9962万 | +10.27% | 6.57 | - |
| 02/18 | 490 | 490 | 490 | 490 | 0% | 1,000 | 20億2860万 | +12.39% | 5.87 | - |
| 02/04 | 490 | 490 | 490 | 490 | -2% | 1,000 | 20億2860万 | +13.16% | 5.87 | - |
| 01/31 | 500 | 500 | 500 | 500 | -1.96% | 1,000 | 20億7000万 | +16.55% | 5.99 | - |
| 2013 | ||||||||||
| 12/17 | 510 | 510 | 510 | 510 | 0% | 1,000 | 21億1140万 | +20% | 6.11 | - |
| 12/09 | 510 | 510 | 510 | 510 | 0% | 2,000 | 21億1140万 | +21.14% | 6.11 | - |
| 11/25 | 510 | 510 | 510 | 510 | +14.86% | 1,000 | 21億1140万 | +22.6% | 6.11 | - |
| 10/29 | 444 | 444 | 444 | 444 | 0% | 1,000 | 18億3816万 | +8.03% | 5.32 | - |
| 09/13 | 444 | 444 | 444 | 444 | +0.91% | 1,000 | 18億3816万 | +8.82% | 5.32 | - |
| 09/11 | 440 | 440 | 440 | 440 | +7.32% | 1,000 | 18億2160万 | +8.37% | 5.27 | - |
| 09/10 | 410 | 410 | 410 | 410 | -2.38% | 1,000 | 16億9740万 | +1.74% | 4.91 | - |
| 08/13 | 420 | 420 | 420 | 420 | -5.62% | 4,000 | 17億3880万 | +5% | 5.03 | - |
| 08/12 | 445 | 445 | 445 | 445 | +9.88% | 1,000 | 18億4230万 | +11.81% | 5.33 | - |
| 08/09 | 405 | 405 | 405 | 405 | +1.25% | 2,000 | 16億7670万 | +3.05% | 4.85 | - |
| 07/10 | 400 | 400 | 400 | 400 | 0% | 1,000 | 16億5600万 | +2.56% | 4.79 | - |
| 07/01 | 400 | 400 | 400 | 400 | 0% | 1,000 | 16億5600万 | +3.63% | 4.79 | - |
| 06/13 | 400 | 400 | 400 | 400 | -3.61% | 1,000 | 16億5600万 | +4.17% | 5.1 | - |
| 06/04 | 415 | 415 | 415 | 415 | 0% | 1,000 | 17億1810万 | +8.64% | 5.29 | - |
| 05/31 | 415 | 415 | 415 | 415 | 0% | 2,000 | 17億1810万 | +9.21% | 5.29 | - |
| 05/28 | 415 | 415 | 415 | 415 | 0% | 1,000 | 17億1810万 | +9.79% | 5.29 | - |
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 | |
| 2008年 3月期 | 500 7/25 5/28 | 370 3/13 | 4,000 11/8 | +3.32% 2/14 | -32.47% 1/26 |
| 2009年 3月期 | 445 7/7 | 240 3/13 | 3,000 10/6 | +20.18% 5/10 | - |
| 2010年 3月期 | 323 2/12 | 323 2/12 | 1,000 2/12 | +12.4% 5/15 | - |
| 2012年 3月期 | 272 3/13 1/26 | 264 3/14 | 1,000 3/14 3/13 1/26 | +11.43% 5/16 | - |
| 2013年 3月期 | 385 3/26 | 304 1/17 | 4,000 5/14 | +11.88% 8/12 | - |
| 2014年 3月期 | 510 12/17 12/9 他2件 | 380 4/12 | 28,000 5/10 | +22.55% 11/25 | -9.59% 12/10 |
| 2015年 3月期 | 483 5/15 | 407 12/10 12/9 他2件 | 3,000 12/8 | +5.52% 6/15 | -11.64% 1/28 |
| 2016年 3月期 | 455 6/15 | 367 1/28 | 3,000 3/15 10/27 | +42.07% 11/16 | -6.43% 10/18 |
年間値上がり率
- 1984/12/12 vs 1983/12/24
- -20%（0.8倍）
- 1985/12/12 vs 1984/12/12
- 1%（1.01倍）
- 1986/12/19 vs 1985/12/12
- 13%（1.13倍）
- 1987/12/16 vs 1986/12/19
- 67%（1.67倍）
- 1988/12/14 vs 1987/12/16
- -4%（0.96倍）
- 1989/12/01 vs 1988/12/14
- 46%（1.46倍）
- 1992/12/18 vs 1991/12/05
- -11%（0.89倍）
- 1993/12/06 vs 1992/12/18
- 1%（1.01倍）
- 1994/12/20 vs 1993/12/06
- 5%（1.05倍）
- 2000/12/11 vs 1999/12/15
- -14%（0.86倍）
- 2001/12/25 vs 2000/12/11
- -12%（0.88倍）
- 2002/12/25 vs 2001/12/25
- -11%（0.89倍）
- 2003/12/03 vs 2002/12/25
- -10%（0.9倍）
- 2006/12/08 vs 2005/12/27
- 37%（1.37倍）
- 2014/12/10 vs 2013/12/17
- -20%（0.8倍）
- 2015/12/16 vs 2014/12/10
- 0%（1倍）
- 2016/12/29 vs 2015/12/16
- 40%（1.4倍）