株価チャート
株価
2/9
- 前日 (2/8)
- 619
- 始値
- 619
- 高値
- 620
- 安値
- 618
- 終値 -0.16%
- 618
- 出来高 +311.6%
- 195,100
乖離率
- 株価(5日)
移動平均値 - -0.16%
619 - 株価(25日)
移動平均値 - 0%
618 - 出来高(5日)
移動平均値 - +148.6%
78,480
2016/09/12~2017/02/09
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 | ||||||||||
02/09 | 619 | 620 | 618 | 618 | -0.16% | 195,100 | 230億1826万 | 0% | - | 0.71 |
02/08 | 618 | 620 | 618 | 619 | 0% | 47,400 | 230億5551万 | 0% | - | 0.71 |
02/07 | 618 | 620 | 618 | 619 | 0% | 29,800 | 230億5551万 | 0% | - | 0.71 |
02/06 | 618 | 619 | 618 | 619 | +0.16% | 79,200 | 230億5551万 | 0% | - | 0.71 |
02/03 | 618 | 619 | 618 | 618 | 0% | 40,900 | 230億1826万 | -0.16% | - | 0.71 |
02/02 | 618 | 619 | 618 | 618 | -0.16% | 31,400 | 230億1826万 | -0.16% | - | 0.71 |
02/01 | 618 | 619 | 618 | 619 | +0.16% | 30,300 | 230億5551万 | 0% | - | 0.71 |
01/31 | 618 | 619 | 618 | 618 | 0% | 26,000 | 230億1826万 | -0.16% | - | 0.71 |
01/30 | 617 | 619 | 617 | 618 | 0% | 96,100 | 230億1826万 | -0.16% | - | 0.71 |
01/27 | 617 | 618 | 617 | 618 | +0.16% | 63,300 | 230億1826万 | -0.32% | - | 0.71 |
01/26 | 617 | 619 | 617 | 617 | -0.16% | 126,900 | 229億8102万 | -0.48% | - | 0.71 |
01/25 | 618 | 619 | 617 | 618 | -0.16% | 113,300 | 230億1826万 | -0.32% | - | 0.71 |
01/24 | 618 | 619 | 618 | 619 | +0.16% | 64,600 | 230億5551万 | -0.16% | - | 0.71 |
01/23 | 618 | 619 | 618 | 618 | 0% | 35,900 | 230億1826万 | -0.32% | - | 0.71 |
01/20 | 618 | 619 | 618 | 618 | 0% | 40,400 | 230億1826万 | -0.32% | - | 0.71 |
01/19 | 619 | 620 | 618 | 618 | -0.16% | 14,800 | 230億1826万 | -0.48% | - | 0.71 |
01/18 | 619 | 619 | 618 | 619 | +0.16% | 21,200 | 230億5551万 | -0.32% | - | 0.71 |
01/17 | 619 | 619 | 618 | 618 | -0.16% | 41,500 | 230億1826万 | -0.48% | - | 0.71 |
01/16 | 618 | 619 | 618 | 619 | +0.16% | 29,000 | 230億5551万 | -0.32% | - | 0.71 |
01/13 | 618 | 619 | 618 | 618 | 0% | 23,400 | 230億1826万 | -0.48% | - | 0.71 |
01/12 | 619 | 620 | 618 | 618 | -0.16% | 48,700 | 230億1826万 | -0.48% | - | 0.71 |
01/11 | 619 | 620 | 619 | 619 | 0% | 21,800 | 230億5551万 | -0.32% | - | 0.71 |
01/10 | 619 | 622 | 619 | 619 | -0.16% | 47,700 | 230億5551万 | -0.64% | - | 0.71 |
01/06 | 619 | 622 | 619 | 620 | 0% | 41,200 | 230億9276万 | -1.12% | - | 0.71 |
01/05 | 621 | 623 | 620 | 620 | -0.48% | 19,000 | 230億9276万 | -1.12% | - | 0.71 |
01/04 | 618 | 623 | 618 | 623 | +0.81% | 48,100 | 232億449万 | -0.64% | - | 0.72 |
2016 | ||||||||||
12/30 | 617 | 620 | 616 | 618 | +0.16% | 244,400 | 230億1826万 | -1.44% | - | 0.71 |
12/29 | 619 | 624 | 617 | 617 | -0.32% | 713,600 | 229億8102万 | -1.59% | - | 0.71 |
12/28 | 619 | 621 | 619 | 619 | -0.32% | 60,200 | 230億5551万 | -1.28% | - | 0.71 |
12/27 | 619 | 621 | 618 | 621 | 0% | 42,700 | 231億3000万 | -0.96% | - | 0.71 |
12/26 | 632 | 632 | 619 | 621 | -1.74% | 68,000 | 231億3000万 | -0.96% | - | 0.71 |
12/22 | 619 | 635 | 619 | 632 | +1.61% | 42,300 | 235億3971万 | +0.8% | - | 0.73 |
12/21 | 621 | 623 | 619 | 622 | +0.32% | 49,400 | 231億6725万 | -0.64% | - | 0.71 |
12/20 | 624 | 627 | 619 | 620 | -1.27% | 31,100 | 230億9276万 | -0.96% | - | 0.71 |
12/19 | 621 | 635 | 620 | 628 | +0.8% | 149,500 | 233億9073万 | +0.32% | - | 0.72 |
12/16 | 622 | 623 | 617 | 623 | +0.32% | 213,800 | 232億449万 | -0.32% | - | 0.72 |
12/15 | 620 | 623 | 620 | 621 | +0.16% | 72,100 | 231億3000万 | -0.64% | - | 0.71 |
12/14 | 620 | 622 | 620 | 620 | 0% | 33,300 | 230億9276万 | -0.8% | - | 0.71 |
12/13 | 622 | 623 | 620 | 620 | -0.32% | 34,000 | 230億9276万 | -0.8% | - | 0.71 |
12/12 | 619 | 623 | 619 | 622 | +0.16% | 56,900 | 231億6725万 | -0.48% | - | 0.71 |
12/09 | 618 | 622 | 618 | 621 | +0.16% | 77,000 | 231億3000万 | -0.64% | - | 0.71 |
12/08 | 619 | 625 | 618 | 620 | -0.16% | 83,800 | 230億9276万 | -0.64% | - | 0.71 |
12/07 | 617 | 624 | 617 | 621 | +0.49% | 279,800 | 231億3000万 | -0.48% | - | 0.71 |
12/06 | 617 | 619 | 615 | 618 | +0.16% | 138,900 | 230億1826万 | -0.96% | - | 0.71 |
12/05 | 617 | 617 | 612 | 617 | 0% | 100,300 | 229億8102万 | -1.12% | - | 0.71 |
12/02 | 662 | 663 | 614 | 617 | -8.18% | 183,400 | 229億8102万 | -1.12% | - | 0.71 |
12/01 | 714 | 721 | 640 | 672 | -6.93% | 171,000 | 250億2957万 | +7.69% | - | 0.77 |
11/30 | 692 | 722 | 645 | 722 | +16.08% | 250,200 | 268億9189万 | +16.08% | - | 0.83 |
11/29 | 620 | 660 | 619 | 622 | +0.48% | 209,600 | 231億6725万 | +0.65% | - | 0.71 |
11/28 | 615 | 619 | 615 | 619 | +0.81% | 72,500 | 230億5551万 | +0.16% | - | 0.71 |
11/25 | 616 | 621 | 614 | 614 | -0.81% | 85,100 | 228億6928万 | -0.65% | - | 0.71 |
11/24 | 620 | 620 | 618 | 619 | -0.16% | 227,500 | 230億5551万 | +0.16% | - | 0.71 |
11/22 | 619 | 622 | 618 | 620 | +0.16% | 221,600 | 230億9276万 | +0.32% | - | 0.71 |
11/21 | 618 | 619 | 618 | 619 | +0.16% | 183,100 | 230億5551万 | +0.49% | - | 0.71 |
11/18 | 618 | 619 | 618 | 618 | 0% | 466,400 | 230億1826万 | +1.31% | - | 0.71 |
11/17 | 619 | 619 | 618 | 618 | -0.16% | 93,600 | 230億1826万 | +2.15% | - | 0.71 |
11/16 | 619 | 619 | 618 | 619 | +0.16% | 162,700 | 230億5551万 | +3.17% | - | 0.71 |
11/15 | 618 | 619 | 618 | 618 | 0% | 254,100 | 230億1826万 | +3.87% | - | 0.71 |
11/14 | 618 | 619 | 618 | 618 | +0.16% | 424,700 | 230億1826万 | +4.75% | - | 0.71 |
11/11 | 618 | 618 | 617 | 617 | 0% | 442,200 | 229億8102万 | +5.11% | - | 0.71 |
11/10 | 618 | 618 | 617 | 617 | 0% | 446,400 | 229億8102万 | +6.01% | - | 0.71 |
11/09 | 617 | 618 | 615 | 617 | 0% | 1,276,700 | 229億8102万 | +6.93% | - | 0.71 |
11/08 | 618 | 618 | 617 | 617 | -0.16% | 311,900 | 229億8102万 | +8.25% | - | 0.71 |
11/07 | 617 | 618 | 617 | 618 | +0.16% | 325,600 | 230億1826万 | +9.57% | - | 0.71 |
11/04 | 618 | 619 | 617 | 617 | -0.16% | 1,069,800 | 229億8102万 | +10.77% | - | 0.71 |
11/02 | 618 | 619 | 617 | 618 | 0% | 1,180,500 | 230億1826万 | +12.36% | - | 0.71 |
11/01 | 619 | 619 | 618 | 618 | 0% | 866,500 | 230億1826万 | +13.81% | - | 0.71 |
10/31 | 618 | 619 | 618 | 618 | 0% | 3,104,800 | 230億1826万 | +15.3% | - | 0.71 |
10/28 | 618 | 619 | 618 | 618 | 0% | 1,272,100 | 230億1826万 | +16.82% | - | 0.71 |
10/27 | 619 | 619 | 618 | 618 | -0.16% | 169,200 | 230億1826万 | +18.39% | - | 0.71 |
10/26 | 618 | 619 | 618 | 619 | +0.16% | 971,500 | 230億5551万 | +20.43% | - | 0.71 |
10/25 | 618 | 619 | 618 | 618 | 0% | 605,700 | 230億1826万 | +22.13% | - | 0.71 |
10/24 | 618 | 619 | 618 | 618 | -0.16% | 399,000 | 230億1826万 | +23.85% | - | 0.71 |
10/21 | 619 | 619 | 618 | 619 | +0.16% | 1,157,000 | 230億5551万 | +26.07% | - | 0.71 |
10/20 | 618 | 619 | 618 | 618 | 0% | 583,400 | 230億1826万 | +27.69% | - | 0.71 |
10/19 | 619 | 619 | 618 | 618 | -0.16% | 1,704,000 | 230億1826万 | +29.83% | - | 0.71 |
10/18 | 619 | 620 | 618 | 619 | +10.54% | 3,776,000 | 230億5551万 | +31.98% | - | 0.71 |
10/17 | 560 | 560 | 560 | 560 | +16.67% | 98,800 | 208億5797万 | +21.48% | - | 0.64 |
10/14 | 481 | 487 | 476 | 480 | -0.62% | 215,100 | 178億7826万 | +5.26% | - | 0.55 |
10/13 | 490 | 497 | 482 | 483 | -1.63% | 172,800 | 179億9000万 | +6.15% | - | 0.55 |
10/12 | 490 | 497 | 482 | 491 | 0% | 262,000 | 182億8797万 | +8.39% | - | 0.56 |
10/11 | 511 | 513 | 490 | 491 | -3.16% | 386,300 | 182億8797万 | +8.87% | - | 0.56 |
10/07 | 527 | 530 | 506 | 507 | -5.59% | 444,000 | 188億8391万 | +12.92% | - | 0.58 |
10/06 | 509 | 540 | 509 | 537 | +5.92% | 712,800 | 200億131万 | +19.87% | - | 0.62 |
10/05 | 483 | 510 | 473 | 507 | +6.74% | 494,100 | 188億8391万 | +14.19% | - | 0.58 |
10/04 | 460 | 478 | 460 | 475 | +3.71% | 365,700 | 176億9203万 | +7.71% | - | 0.55 |
10/03 | 455 | 463 | 448 | 458 | +1.33% | 291,600 | 170億5884万 | +4.09% | - | 0.53 |
09/30 | 448 | 453 | 439 | 452 | +0.22% | 226,000 | 168億3536万 | +2.96% | - | 0.52 |
09/29 | 442 | 453 | 437 | 451 | +2.27% | 294,100 | 167億9812万 | +2.73% | - | 0.52 |
09/28 | 445 | 445 | 438 | 441 | -1.56% | 163,300 | 164億2565万 | +0.68% | - | 0.51 |
09/27 | 442 | 448 | 435 | 448 | +0.67% | 190,600 | 166億8638万 | +2.28% | - | 0.51 |
09/26 | 440 | 447 | 440 | 445 | +1.37% | 170,200 | 165億7464万 | +1.6% | - | 0.51 |
09/23 | 429 | 440 | 427 | 439 | +1.62% | 179,200 | 163億5116万 | +0.23% | - | 0.5 |
09/21 | 427 | 433 | 423 | 432 | +1.89% | 130,100 | 160億9043万 | -1.59% | - | 0.5 |
09/20 | 427 | 430 | 423 | 424 | -1.4% | 102,900 | 157億9246万 | -3.64% | - | 0.49 |
09/16 | 420 | 430 | 420 | 430 | +1.18% | 184,300 | 160億1594万 | -2.71% | - | 0.49 |
09/15 | 428 | 431 | 424 | 425 | -0.7% | 164,000 | 158億2971万 | -4.06% | - | 0.49 |
09/14 | 431 | 433 | 427 | 428 | -1.38% | 109,200 | 159億4145万 | -3.6% | - | 0.49 |
09/13 | 434 | 436 | 431 | 434 | +0.7% | 132,700 | 161億6493万 | -2.69% | - | 0.5 |
09/12 | 434 | 434 | 428 | 431 | -0.69% | 125,500 | 160億5319万 | -3.36% | - | 0.49 |
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 | |
2009年 2月期 | 2,335 5/30 | 630 2/23 | 1,386,300 5/30 | - | - | +22.64% 4/3 | -45.76% 10/14 |
2010年 2月期 | 1,400 8/11 | 620 3/12 3/11 | 794,600 5/28 | - | - | +37.31% 4/16 | -19% 11/17 |
2011年 2月期 | 1,215 5/11 | 791 1/31 | 234,700 4/21 | 488億5926万 | 318億878万 | +15.58% 12/3 | -19.02% 1/28 |
2012年 2月期 | 1,008 12/20 | 605 9/26 | 153,300 9/26 | 405億3509万 | 243億2909万 | +16.84% 6/10 | -13.87% 5/19 |
2013年 2月期 | 1,428 2/26 | 800 4/13 | 342,000 11/28 | 574億2471万 | 321億7071万 | +17.87% 3/21 | -12.6% 4/13 |
2014年 2月期 | 1,716 4/15 | 1,003 2/5 | 648,200 10/16 | 690億617万 | 403億3402万 | +13.02% 4/8 | -27.14% 6/7 |
2015年 2月期 | 1,646 6/19 | 1,006 1/28 | 1,186,300 12/22 | 661億9123万 | 374億6986万 | +22.94% 4/28 | -15.94% 10/17 |
2016年 2月期 | 1,390 4/14 | 513 2/12 | 1,303,200 4/15 | 517億7247万 | 191億739万 | +12.4% 4/3 | -28.79% 1/21 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 1%(1.01倍)
- 1989/12/29 vs 1988/12/28
- -16%(0.84倍)
- 1990/12/25 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/26 vs 1990/12/25
- -48%(0.52倍)
- 1992/12/30 vs 1991/12/26
- 20%(1.2倍)
- 1993/12/30 vs 1992/12/30
- 317%(4.17倍)
- 1994/12/30 vs 1993/12/30
- -11%(0.89倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- 49%(1.49倍)
- 1997/12/30 vs 1996/12/30
- 11%(1.11倍)
- 1998/12/30 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- 8%(1.08倍)
- 2000/12/29 vs 1999/12/30
- 24%(1.24倍)
- 2001/12/28 vs 2000/12/29
- -18%(0.82倍)
- 2002/12/30 vs 2001/12/28
- -32%(0.68倍)
- 2003/12/30 vs 2002/12/30
- -35%(0.65倍)
- 2004/12/30 vs 2003/12/30
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 49%(1.49倍)
- 2006/12/29 vs 2005/12/30
- -17%(0.83倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- -26%(0.74倍)