株価チャート
株価
7/26
- 前日 (7/25)
- 2,199
- 始値
- 2,199
- 高値
- 2,202
- 安値
- 2,199
- 終値 +0.14%
- 2,202
- 出来高 +131.93%
- 27,600
乖離率
- 株価(5日)
移動平均値 - +0.09%
2,200 - 株価(25日)
移動平均値 - +0.09%
2,200 - 出来高(5日)
移動平均値 - +96.02%
14,080
2017/03/02~2017/07/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2017 | ||||||||||
07/26 | 2,199 | 2,202 | 2,199 | 2,202 | +0.14% | 27,600 | 389億6783万 | +0.09% | 14.83 | 3.01 |
07/25 | 2,199 | 2,200 | 2,199 | 2,199 | 0% | 11,900 | 389億1474万 | -0.05% | 14.81 | 3.01 |
07/24 | 2,199 | 2,200 | 2,199 | 2,199 | 0% | 6,700 | 389億1474万 | -0.05% | 14.81 | 3.01 |
07/21 | 2,202 | 2,202 | 2,199 | 2,199 | -0.18% | 7,600 | 389億1474万 | -0.09% | 14.81 | 3.01 |
07/20 | 2,199 | 2,203 | 2,199 | 2,203 | +0.09% | 16,600 | 389億8553万 | +0.09% | 14.84 | 3.01 |
07/19 | 2,199 | 2,201 | 2,199 | 2,201 | +0.09% | 6,000 | 389億5014万 | 0% | 14.82 | 3.01 |
07/18 | 2,199 | 2,202 | 2,199 | 2,199 | 0% | 15,600 | 389億1474万 | -0.05% | 14.81 | 3.01 |
07/14 | 2,199 | 2,200 | 2,199 | 2,199 | 0% | 3,400 | 389億1474万 | -0.05% | 14.81 | 3.01 |
07/13 | 2,199 | 2,201 | 2,199 | 2,199 | 0% | 37,700 | 389億1474万 | -0.05% | 14.81 | 3.01 |
07/12 | 2,199 | 2,200 | 2,199 | 2,199 | 0% | 31,600 | 389億1474万 | -0.05% | 14.81 | 3.01 |
07/11 | 2,199 | 2,200 | 2,199 | 2,199 | 0% | 11,900 | 389億1474万 | -0.05% | 14.81 | 3.01 |
07/10 | 2,199 | 2,201 | 2,199 | 2,199 | 0% | 8,800 | 389億1474万 | -0.05% | 14.81 | 3.01 |
07/07 | 2,199 | 2,200 | 2,199 | 2,199 | 0% | 12,100 | 389億1474万 | -0.05% | 14.81 | 3.01 |
07/06 | 2,200 | 2,201 | 2,199 | 2,199 | 0% | 85,600 | 389億1474万 | -0.05% | 14.81 | 3.01 |
07/05 | 2,200 | 2,201 | 2,199 | 2,199 | -0.05% | 24,500 | 389億1474万 | -0.09% | 14.81 | 3.01 |
07/04 | 2,199 | 2,202 | 2,199 | 2,200 | +0.05% | 100,400 | 389億3244万 | -0.05% | 14.82 | 3.01 |
07/03 | 2,201 | 2,201 | 2,199 | 2,199 | 0% | 32,900 | 389億1474万 | -0.09% | 14.81 | 3.01 |
06/30 | 2,199 | 2,201 | 2,199 | 2,199 | 0% | 85,700 | 389億1474万 | -0.09% | 14.81 | 3.01 |
06/29 | 2,199 | 2,201 | 2,199 | 2,199 | -0.05% | 89,900 | 389億1474万 | -0.09% | 14.81 | 3.01 |
06/28 | 2,199 | 2,201 | 2,199 | 2,200 | +0.05% | 69,000 | 389億3244万 | -0.05% | 14.82 | 3.01 |
06/27 | 2,201 | 2,203 | 2,199 | 2,199 | -0.18% | 173,200 | 389億1474万 | -0.09% | 14.81 | 3.01 |
06/26 | 2,202 | 2,205 | 2,201 | 2,203 | 0% | 390,500 | 389億8553万 | +0.09% | 14.84 | 3.01 |
06/23 | 2,203 | 2,205 | 2,201 | 2,203 | 0% | 691,200 | 389億8553万 | +0.14% | 14.84 | 3.01 |
06/22 | 2,203 | 2,206 | 2,202 | 2,203 | -0.05% | 672,700 | 389億8553万 | +0.14% | 14.84 | 3.01 |
06/21 | 2,202 | 2,206 | 2,201 | 2,204 | +0.09% | 798,600 | 390億323万 | +0.18% | 14.84 | 3.02 |
06/20 | 2,206 | 2,206 | 2,201 | 2,202 | -0.18% | 571,400 | 389億6783万 | +0.14% | 14.83 | 3.01 |
06/19 | 2,202 | 2,225 | 2,201 | 2,206 | +0.14% | 329,400 | 390億3862万 | +0.32% | 14.86 | 3.02 |
06/16 | 2,202 | 2,203 | 2,200 | 2,203 | +0.05% | 608,800 | 389億8553万 | +0.18% | 14.84 | 3.01 |
06/15 | 2,199 | 2,203 | 2,198 | 2,202 | +0.14% | 715,200 | 389億6783万 | +0.18% | 14.83 | 3.01 |
06/14 | 2,200 | 2,200 | 2,198 | 2,199 | +0.05% | 101,900 | 389億1474万 | +0.09% | 14.81 | 3.01 |
06/13 | 2,199 | 2,200 | 2,198 | 2,198 | -0.05% | 75,500 | 388億9705万 | +0.05% | 14.8 | 3.01 |
06/12 | 2,199 | 2,200 | 2,198 | 2,199 | -0.05% | 243,100 | 389億1474万 | +0.14% | 14.81 | 3.01 |
06/09 | 2,199 | 2,201 | 2,198 | 2,200 | +0.05% | 386,900 | 389億3244万 | +0.18% | 14.82 | 3.01 |
06/08 | 2,199 | 2,202 | 2,197 | 2,199 | +0.09% | 572,500 | 389億1474万 | +0.14% | 14.81 | 3.01 |
06/07 | 2,200 | 2,200 | 2,197 | 2,197 | -0.09% | 302,700 | 388億7935万 | +0.05% | 14.8 | 3.01 |
06/06 | 2,202 | 2,202 | 2,199 | 2,199 | -0.05% | 335,100 | 389億1474万 | +0.14% | 14.81 | 3.01 |
06/05 | 2,201 | 2,203 | 2,200 | 2,200 | -0.05% | 529,100 | 389億3244万 | +0.18% | 14.82 | 3.01 |
06/02 | 2,203 | 2,203 | 2,200 | 2,201 | 0% | 608,400 | 389億5014万 | +0.23% | 14.82 | 3.01 |
06/01 | 2,200 | 2,204 | 2,200 | 2,201 | +0.05% | 455,000 | 389億5014万 | +0.23% | 14.82 | 3.01 |
05/31 | 2,201 | 2,202 | 2,199 | 2,200 | -0.05% | 319,900 | 389億3244万 | +0.18% | 14.82 | 3.01 |
05/30 | 2,200 | 2,203 | 2,200 | 2,201 | +0.05% | 283,400 | 389億5014万 | +0.27% | 14.82 | 3.01 |
05/29 | 2,201 | 2,203 | 2,198 | 2,200 | -0.09% | 294,200 | 389億3244万 | +0.23% | 14.82 | 3.01 |
05/26 | 2,199 | 2,202 | 2,197 | 2,202 | +0.14% | 320,900 | 389億6783万 | +0.32% | 14.83 | 3.01 |
05/25 | 2,198 | 2,201 | 2,197 | 2,199 | -0.05% | 285,100 | 389億1474万 | +0.18% | 14.81 | 3.01 |
05/24 | 2,199 | 2,201 | 2,197 | 2,200 | +0.18% | 310,700 | 389億3244万 | +0.23% | 14.82 | 3.01 |
05/23 | 2,196 | 2,200 | 2,196 | 2,196 | 0% | 236,500 | 388億6165万 | +0.05% | 14.79 | 3 |
05/22 | 2,194 | 2,202 | 2,194 | 2,196 | +0.09% | 271,500 | 388億6165万 | +0.05% | 14.79 | 3 |
05/19 | 2,195 | 2,202 | 2,194 | 2,194 | +0.05% | 361,600 | 388億2626万 | -0.05% | 14.78 | 3 |
05/18 | 2,194 | 2,198 | 2,193 | 2,193 | -0.18% | 263,200 | 388億856万 | -0.09% | 14.77 | 3 |
05/17 | 2,199 | 2,200 | 2,193 | 2,197 | 0% | 122,700 | 388億7935万 | +0.09% | 14.8 | 3.01 |
05/16 | 2,193 | 2,201 | 2,193 | 2,197 | +0.23% | 79,000 | 388億7935万 | +0.09% | 14.8 | 3.01 |
05/15 | 2,190 | 2,196 | 2,189 | 2,192 | +0.27% | 134,000 | 387億9087万 | -0.14% | 14.76 | 3 |
05/12 | 2,184 | 2,194 | 2,184 | 2,186 | +0.09% | 52,800 | 386億8469万 | -0.41% | 14.72 | 2.99 |
05/11 | 2,187 | 2,194 | 2,183 | 2,184 | -0.14% | 87,900 | 386億4930万 | -0.5% | 14.71 | 2.99 |
05/10 | 2,190 | 2,194 | 2,187 | 2,187 | -0.14% | 116,800 | 387億238万 | -0.41% | 14.73 | 2.99 |
05/09 | 2,198 | 2,200 | 2,188 | 2,190 | -0.41% | 94,800 | 387億5547万 | -0.27% | 14.75 | 3 |
05/08 | 2,199 | 2,201 | 2,198 | 2,199 | +0.05% | 386,900 | 389億1474万 | +0.14% | 14.81 | 3.01 |
05/02 | 2,198 | 2,202 | 2,198 | 2,198 | 0% | 326,600 | 388億9705万 | +0.09% | 14.8 | 3.01 |
05/01 | 2,198 | 2,201 | 2,198 | 2,198 | 0% | 305,400 | 390億8168万 | +0.09% | 14.8 | 3.01 |
04/28 | 2,198 | 2,201 | 2,198 | 2,198 | +0.05% | 360,800 | 388億9705万 | +0.14% | 14.8 | 3.01 |
04/27 | 2,196 | 2,200 | 2,196 | 2,197 | +0.05% | 236,200 | 388億7935万 | +0.97% | 14.8 | 3.01 |
04/26 | 2,196 | 2,199 | 2,196 | 2,196 | +0.05% | 548,400 | 388億6165万 | +2.09% | 14.79 | 3 |
04/25 | 2,196 | 2,196 | 2,195 | 2,195 | 0% | 246,700 | 388億4396万 | +3.34% | 14.78 | 3 |
04/24 | 2,196 | 2,197 | 2,195 | 2,195 | -0.05% | 462,100 | 388億4396万 | +4.52% | 14.78 | 3 |
04/21 | 2,196 | 2,204 | 2,195 | 2,196 | +0.05% | 831,800 | 388億6165万 | +5.88% | 14.79 | 3 |
04/20 | 2,196 | 2,197 | 2,195 | 2,195 | -0.05% | 961,100 | 388億4396万 | +7.18% | 14.78 | 3 |
04/19 | 2,198 | 2,198 | 2,195 | 2,196 | -0.05% | 1,297,800 | 388億6165万 | +8.55% | 14.79 | 3 |
04/18 | 2,197 | 2,198 | 2,196 | 2,197 | +0.05% | 483,400 | 388億7935万 | +10.07% | 14.8 | 3.01 |
04/17 | 2,197 | 2,198 | 2,196 | 2,196 | -0.05% | 571,100 | 388億6165万 | +11.47% | 14.79 | 3 |
04/14 | 2,197 | 2,198 | 2,197 | 2,197 | -0.05% | 166,300 | 388億7935万 | +13.01% | 14.8 | 3.01 |
04/13 | 2,197 | 2,198 | 2,196 | 2,198 | 0% | 295,500 | 388億9705万 | +14.66% | 14.8 | 3.01 |
04/12 | 2,197 | 2,199 | 2,197 | 2,198 | +0.09% | 386,300 | 388億9705万 | +16.3% | 14.8 | 3.01 |
04/11 | 2,195 | 2,198 | 2,195 | 2,196 | +0.05% | 428,100 | 388億6165万 | +17.81% | 14.79 | 3 |
04/10 | 2,196 | 2,196 | 2,195 | 2,195 | 0% | 209,500 | 388億4396万 | +19.49% | 14.78 | 3 |
04/07 | 2,195 | 2,196 | 2,195 | 2,195 | 0% | 1,337,700 | 388億4396万 | +21.34% | 14.78 | 3 |
04/06 | 2,195 | 2,197 | 2,195 | 2,195 | -0.05% | 887,800 | 388億4396万 | +23.18% | 14.78 | 3 |
04/05 | 2,196 | 2,196 | 2,195 | 2,196 | +0.05% | 415,800 | 388億6165万 | +25.13% | 14.79 | 3 |
04/04 | 2,196 | 2,196 | 2,195 | 2,195 | 0% | 462,600 | 388億4396万 | +27.1% | 14.78 | 3 |
04/03 | 2,198 | 2,198 | 2,195 | 2,195 | -0.05% | 457,100 | 388億4396万 | +29.19% | 14.78 | 3 |
03/31 | 2,199 | 2,200 | 2,196 | 2,196 | -0.05% | 405,400 | 388億6165万 | +31.34% | 14.79 | 3 |
03/30 | 2,195 | 2,201 | 2,195 | 2,197 | +0.09% | 1,019,900 | 388億7935万 | +33.56% | 14.8 | 3.01 |
03/29 | 2,192 | 2,195 | 2,192 | 2,195 | +0.23% | 907,600 | 388億4396万 | +35.75% | 14.78 | 3 |
03/28 | 2,194 | 2,196 | 2,190 | 2,190 | +0.64% | 1,722,600 | 387億5547万 | +37.74% | 14.75 | 3 |
03/27 | 2,176 | 2,176 | 2,176 | 2,176 | +25.42% | 185,500 | 385億772万 | +39.22% | 14.65 | 2.98 |
03/24 | 1,551 | 1,735 | 1,550 | 1,735 | +11.94% | 60,600 | 307億354万 | +12.96% | 11.68 | 2.37 |
03/23 | 1,540 | 1,557 | 1,534 | 1,550 | +0.45% | 18,500 | 274億2967万 | +1.44% | 10.44 | 2.12 |
03/22 | 1,570 | 1,572 | 1,542 | 1,543 | -2.71% | 54,600 | 273億580万 | +1.11% | 10.39 | 2.11 |
03/21 | 1,562 | 1,633 | 1,536 | 1,586 | +3.46% | 167,600 | 280億6675万 | +4.07% | 10.68 | 2.17 |
03/17 | 1,551 | 1,557 | 1,530 | 1,533 | -1.54% | 31,600 | 271億2883万 | +0.79% | 10.32 | 2.1 |
03/16 | 1,563 | 1,585 | 1,550 | 1,557 | -0.7% | 57,100 | 275億5355万 | +2.37% | 10.49 | 2.13 |
03/15 | 1,537 | 1,568 | 1,526 | 1,568 | +2.28% | 33,700 | 277億4821万 | +3.02% | 10.56 | 2.15 |
03/14 | 1,540 | 1,550 | 1,530 | 1,533 | -0.45% | 19,900 | 271億2883万 | +0.79% | 10.32 | 2.1 |
03/13 | 1,560 | 1,565 | 1,535 | 1,540 | +0.59% | 31,300 | 272億5271万 | +1.25% | 10.37 | 2.11 |
03/10 | 1,582 | 1,582 | 1,520 | 1,531 | -0.71% | 46,600 | 270億9344万 | +0.59% | 10.31 | 2.09 |
03/09 | 1,514 | 1,562 | 1,502 | 1,542 | +1.92% | 46,000 | 272億8810万 | +1.31% | 10.39 | 2.11 |
03/08 | 1,547 | 1,547 | 1,509 | 1,513 | -1.75% | 30,200 | 267億7490万 | -0.53% | 10.19 | 2.07 |
03/07 | 1,527 | 1,550 | 1,527 | 1,540 | +0.98% | 34,700 | 272億5271万 | +1.12% | 10.37 | 2.11 |
03/06 | 1,509 | 1,535 | 1,506 | 1,525 | +1.06% | 37,000 | 269億8726万 | +0.13% | 10.27 | 2.09 |
03/03 | 1,514 | 1,519 | 1,506 | 1,509 | -0.46% | 20,200 | 267億411万 | -1.05% | 10.16 | 2.06 |
03/02 | 1,510 | 1,524 | 1,504 | 1,516 | +0.8% | 17,400 | 268億2799万 | -0.79% | 10.21 | 2.07 |
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 10月期 | 4,540 454 11/2 | 770 77 10/7 | 2,289,200 22,892,000 8/7 | - | - | +27.98% 8/7 | -40.65% 10/8 |
2009年 10月期 | 1,720 172 6/9 | 400 40 2/26 40 2/25 | 1,763,900 17,639,000 6/16 | - | - | +105.01% 6/9 | -32.99% 2/25 |
2010年 10月期 | 1,410 141 12/15 | 560 56 10/29 56 10/28 | 1,149,300 11,493,000 12/15 | - | - | +31.15% 11/25 | -16.47% 10/21 |
2011年 10月期 | 900 90 11/25 | 360 36 3/15 | 583,400 5,834,000 11/25 | 65億5245万 | 26億2098万 | +14.65% 12/7 | -37.33% 3/15 |
2012年 10月期 | 610 61 2/27 | 250 6/4 | 162,900 4/25 | 44億4110万 | 18億2012万 | +21.69% 6/25 | -30.02% 5/16 |
2013年 10月期 | 630 3/29 | 280 11/1 | 118,200 4/24 | 45億8671万 | 20億3854万 | +28.5% 12/4 | -14.78% 5/30 |
2014年 10月期 | 1,424 7/28 | 501 2/17 | 1,308,000 3/18 | 53億8352万 | 18億9406万 | +34.29% 3/17 | -24.64% 2/6 |
2015年 10月期 | 3,390 6/1 | 1,063 11/12 | 1,387,900 10/16 | 128億1611万 | 40億1874万 | +46.38% 12/29 | -22.37% 9/8 |
2016年 10月期 | 2,143 11/12 | 1,115 7/15 7/8 | 634,300 12/11 | 381億375万 | 198億2533万 | +21.71% 3/23 | -20.05% 7/8 |
年間値上がり率
- 1993/12/27 vs 1992/12/30
- 41%(1.41倍)
- 1994/12/26 vs 1993/12/27
- 8%(1.08倍)
- 1995/12/28 vs 1994/12/26
- -12%(0.88倍)
- 1996/12/26 vs 1995/12/28
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/26
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- 21%(1.21倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 6%(1.06倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -33%(0.67倍)
- 2008/12/30 vs 2007/12/28
- -80%(0.2倍)
- 2009/12/30 vs 2008/12/30
- 29%(1.29倍)
- 2010/12/30 vs 2009/12/30
- -30%(0.7倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- -27%(0.73倍)
- 2013/12/30 vs 2012/12/28
- 111%(2.11倍)
- 2014/12/30 vs 2013/12/30
- 186%(2.86倍)
- 2015/12/30 vs 2014/12/30
- -20%(0.8倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)