株価チャート
株価
2/24
- 前日 (2/23)
- 499
- 始値
- 500
- 高値
- 506
- 安値
- 500
- 終値 +1.2%
- 505
- 出来高 +96.36%
- 216,000
乖離率
- 株価（5日）
移動平均値 - +1.2%
499 - 株価（25日）
移動平均値 - +0.4%
503 - 出来高（5日）
移動平均値 - +53.85%
140,400
2014/09/25～2015/02/24
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 02/24 | 500 | 506 | 500 | 505 | +1.2% | 216,000 | 632億8224万 | +0.4% | 178.2 | 0.97 |
| 02/23 | 505 | 505 | 499 | 499 | +0.4% | 110,000 | 625億3037万 | -0.99% | 176.08 | 0.96 |
| 02/20 | 500 | 501 | 497 | 497 | -0.4% | 125,000 | 622億7975万 | -1.39% | 175.37 | 0.95 |
| 02/19 | 498 | 500 | 497 | 499 | +0.4% | 134,000 | 625億3037万 | -1.19% | 176.08 | 0.96 |
| 02/18 | 496 | 499 | 496 | 497 | 0% | 117,000 | 622億7975万 | -1.58% | 175.37 | 0.95 |
| 02/17 | 496 | 498 | 495 | 497 | +0.2% | 59,000 | 622億7975万 | -1.78% | 175.37 | 0.95 |
| 02/16 | 496 | 498 | 495 | 496 | 0% | 74,000 | 621億5444万 | -2.17% | 175.02 | 0.95 |
| 02/13 | 502 | 502 | 496 | 496 | -0.6% | 89,000 | 621億5444万 | -2.36% | 175.02 | 0.95 |
| 02/12 | 502 | 502 | 497 | 499 | +0.4% | 91,000 | 625億3037万 | -1.96% | 176.08 | 0.96 |
| 02/10 | 500 | 500 | 496 | 497 | -0.6% | 75,000 | 622億7975万 | -2.55% | 175.37 | 0.95 |
| 02/09 | 501 | 502 | 497 | 500 | 0% | 91,000 | 626億5568万 | -2.15% | 176.43 | 0.96 |
| 02/06 | 504 | 504 | 500 | 500 | -0.2% | 65,000 | 626億5568万 | -2.53% | 176.43 | 0.96 |
| 02/05 | 506 | 506 | 500 | 501 | -0.79% | 155,000 | 627億8099万 | -2.53% | 176.78 | 0.96 |
| 02/04 | 502 | 507 | 502 | 505 | +0.8% | 67,000 | 632億8224万 | -1.94% | 178.2 | 0.97 |
| 02/03 | 509 | 509 | 501 | 501 | -1.57% | 88,000 | 627億8099万 | -2.91% | 176.78 | 0.96 |
| 02/02 | 508 | 509 | 504 | 509 | +0.59% | 44,000 | 637億8348万 | -1.55% | 179.61 | 0.98 |
| 01/30 | 510 | 513 | 506 | 506 | -0.39% | 88,000 | 634億755万 | -2.32% | 178.55 | 0.97 |
| 01/29 | 508 | 510 | 505 | 508 | +0.2% | 55,000 | 636億5817万 | -2.12% | 179.25 | 0.97 |
| 01/28 | 504 | 507 | 502 | 507 | +0.4% | 61,000 | 635億3286万 | -2.5% | 178.9 | 0.97 |
| 01/27 | 505 | 505 | 502 | 505 | -0.2% | 76,000 | 632億8224万 | -3.07% | 178.2 | 0.97 |
| 01/26 | 513 | 513 | 505 | 506 | -0.59% | 42,000 | 634億755万 | -3.07% | 178.55 | 0.97 |
| 01/23 | 515 | 515 | 505 | 509 | -0.97% | 82,000 | 637億8348万 | -2.68% | 179.61 | 0.98 |
| 01/22 | 511 | 514 | 507 | 514 | -0.19% | 61,000 | 644億1004万 | -1.91% | 181.37 | 0.99 |
| 01/21 | 515 | 518 | 511 | 515 | -0.39% | 65,000 | 645億3535万 | -1.9% | 181.72 | 0.99 |
| 01/20 | 509 | 517 | 508 | 517 | +1.57% | 58,000 | 647億8598万 | -1.52% | 182.43 | 0.99 |
| 01/19 | 508 | 511 | 506 | 509 | +0.99% | 52,000 | 637億8348万 | -3.23% | 179.61 | 0.98 |
| 01/16 | 513 | 513 | 502 | 504 | -2.33% | 104,000 | 631億5693万 | -4.36% | 177.84 | 0.97 |
| 01/15 | 515 | 520 | 515 | 516 | 0% | 73,000 | 646億6066万 | -2.46% | 182.08 | 0.99 |
| 01/14 | 522 | 525 | 516 | 516 | -1.71% | 95,000 | 646億6066万 | -2.64% | 182.08 | 0.99 |
| 01/13 | 524 | 525 | 522 | 525 | +0.19% | 167,000 | 657億8847万 | -1.32% | 185.25 | 1.01 |
| 01/09 | 524 | 527 | 522 | 524 | +0.77% | 135,000 | 656億6316万 | -1.69% | 184.9 | 1.01 |
| 01/08 | 522 | 523 | 520 | 520 | -0.57% | 315,000 | 651億6191万 | -2.62% | 183.49 | 1 |
| 01/07 | 523 | 524 | 523 | 523 | 0% | 67,000 | 655億3784万 | -2.24% | 184.55 | 1 |
| 01/06 | 522 | 525 | 522 | 523 | 0% | 95,000 | 655億3784万 | -2.43% | 184.55 | 1 |
| 01/05 | 527 | 527 | 523 | 523 | -0.76% | 63,000 | 655億3784万 | -2.61% | 184.55 | 1 |
| 2014 | ||||||||||
| 12/30 | 530 | 530 | 522 | 527 | -0.57% | 111,000 | 660億3909万 | -2.04% | 185.96 | 1.01 |
| 12/29 | 528 | 530 | 527 | 530 | +0.38% | 80,000 | 664億1502万 | -1.67% | 187.02 | 1.02 |
| 12/26 | 527 | 529 | 527 | 528 | -0.19% | 66,000 | 661億6440万 | -2.22% | 186.31 | 1.01 |
| 12/25 | 528 | 529 | 527 | 529 | -0.38% | 88,000 | 662億8971万 | -2.22% | 186.66 | 1.01 |
| 12/24 | 531 | 532 | 530 | 531 | -0.19% | 86,000 | 665億4034万 | -2.03% | 187.37 | 1.02 |
| 12/22 | 536 | 536 | 530 | 532 | -0.93% | 67,000 | 666億6565万 | -1.85% | 187.72 | 1.02 |
| 12/19 | 535 | 538 | 532 | 537 | +1.13% | 121,000 | 672億9220万 | -1.1% | 189.49 | 1.03 |
| 12/18 | 533 | 533 | 530 | 531 | +0.19% | 91,000 | 665億4034万 | -2.39% | 187.37 | 1.02 |
| 12/17 | 531 | 532 | 530 | 530 | -0.56% | 115,000 | 664億1502万 | -2.75% | 187.02 | 1.02 |
| 12/16 | 530 | 535 | 530 | 533 | +0.57% | 161,000 | 667億9096万 | -2.2% | 188.08 | 1.02 |
| 12/15 | 530 | 532 | 528 | 530 | -0.19% | 122,000 | 664億1502万 | -2.93% | 187.02 | 1.02 |
| 12/12 | 530 | 533 | 530 | 531 | +0.19% | 164,000 | 665億4034万 | -2.75% | 187.37 | 1.02 |
| 12/11 | 531 | 534 | 530 | 530 | -0.56% | 82,000 | 664億1502万 | -3.11% | 187.02 | 1.02 |
| 12/10 | 530 | 533 | 530 | 533 | +1.14% | 157,000 | 667億9096万 | -2.56% | 188.08 | 1.02 |
| 12/09 | 540 | 540 | 526 | 527 | -4.01% | 283,000 | 660億3909万 | -3.83% | 185.96 | 1.01 |
| 12/08 | 553 | 553 | 546 | 549 | -0.72% | 123,000 | 687億9594万 | +0.18% | 193.72 | 1.05 |
| 12/05 | 547 | 553 | 546 | 553 | +1.1% | 95,000 | 692億9719万 | +0.91% | 195.13 | 1.06 |
| 12/04 | 548 | 549 | 546 | 547 | -0.36% | 100,000 | 685億4532万 | +0.18% | 193.02 | 1.05 |
| 12/03 | 553 | 554 | 546 | 549 | -0.54% | 134,000 | 687億9594万 | +0.55% | 193.72 | 1.05 |
| 12/02 | 550 | 552 | 549 | 552 | +0.55% | 155,000 | 691億7187万 | +1.28% | 194.78 | 1.06 |
| 12/01 | 548 | 552 | 548 | 549 | -0.36% | 63,000 | 687億9594万 | +0.92% | 193.72 | 1.05 |
| 11/28 | 548 | 551 | 548 | 551 | +0.55% | 53,000 | 710億2105万 | +1.1% | 200.15 | 1.08 |
| 11/27 | 549 | 551 | 546 | 548 | -0.18% | 111,000 | 706億3436万 | +0.55% | 199.06 | 1.08 |
| 11/26 | 548 | 550 | 547 | 549 | +0.37% | 136,000 | 707億6326万 | +0.92% | 199.42 | 1.08 |
| 11/25 | 551 | 551 | 544 | 547 | -0.91% | 186,000 | 705億547万 | +0.74% | 198.7 | 1.07 |
| 11/21 | 555 | 555 | 549 | 552 | -0.18% | 136,000 | 711億4994万 | +2.03% | 200.51 | 1.08 |
| 11/20 | 550 | 555 | 550 | 553 | +0.73% | 132,000 | 712億7884万 | +2.41% | 200.88 | 1.09 |
| 11/19 | 553 | 554 | 548 | 549 | -0.72% | 112,000 | 707億6326万 | +1.86% | 199.42 | 1.08 |
| 11/18 | 544 | 554 | 544 | 553 | +1.1% | 143,000 | 712億7884万 | +2.79% | 200.88 | 1.09 |
| 11/17 | 552 | 552 | 542 | 547 | -0.91% | 128,000 | 705億547万 | +1.67% | 198.7 | 1.07 |
| 11/14 | 556 | 556 | 548 | 552 | -0.54% | 138,000 | 711億4994万 | +2.6% | 200.51 | 1.08 |
| 11/13 | 549 | 555 | 546 | 555 | +1.28% | 122,000 | 715億3663万 | +3.16% | 201.6 | 1.09 |
| 11/12 | 549 | 555 | 543 | 548 | -0.18% | 165,000 | 706億3436万 | +2.05% | 199.06 | 1.08 |
| 11/11 | 544 | 549 | 541 | 549 | +1.1% | 159,000 | 707億6326万 | +2.43% | 199.42 | 1.08 |
| 11/10 | 543 | 547 | 541 | 543 | +0.37% | 138,000 | 699億8989万 | +1.69% | 197.24 | 1.07 |
| 11/07 | 542 | 545 | 541 | 541 | -0.18% | 173,000 | 697億3210万 | +1.5% | 196.52 | 1.06 |
| 11/06 | 548 | 550 | 541 | 542 | -1.09% | 277,000 | 698億6099万 | +1.69% | 196.88 | 1.06 |
| 11/05 | 540 | 550 | 540 | 548 | +0.55% | 219,000 | 706億3436万 | +3.01% | 199.06 | 1.08 |
| 11/04 | 541 | 551 | 541 | 545 | +0.93% | 608,000 | 702億4768万 | +2.64% | 197.97 | 1.07 |
| 10/31 | 531 | 541 | 528 | 540 | +2.27% | 194,000 | 696億320万 | +2.08% | 196.15 | 1.06 |
| 10/30 | 517 | 535 | 517 | 528 | +1.15% | 513,000 | 680億5647万 | 0% | 191.8 | 1.04 |
| 10/29 | 538 | 538 | 519 | 522 | -1.88% | 106,000 | 672億8310万 | -0.76% | 189.62 | 1.02 |
| 10/28 | 521 | 533 | 521 | 532 | +0.57% | 90,000 | 685億7205万 | +1.53% | 193.25 | 1.04 |
| 10/27 | 515 | 530 | 504 | 529 | -1.12% | 235,000 | 681億8536万 | +1.34% | 192.16 | 1.04 |
| 10/24 | 560 | 560 | 534 | 535 | -3.6% | 220,000 | 689億5873万 | +2.88% | 194.34 | 1.05 |
| 10/23 | 552 | 557 | 547 | 555 | +0.18% | 93,000 | 715億3663万 | +7.14% | 201.6 | 1.09 |
| 10/22 | 540 | 555 | 540 | 554 | +3.94% | 141,000 | 714億773万 | +7.78% | 201.24 | 1.09 |
| 10/21 | 527 | 536 | 523 | 533 | +1.52% | 114,000 | 687億94万 | +4.31% | 193.61 | 1.05 |
| 10/20 | 521 | 525 | 514 | 525 | +5.63% | 79,000 | 676億6978万 | +3.35% | 190.71 | 1.03 |
| 10/17 | 514 | 520 | 496 | 497 | -3.31% | 187,000 | 640億6073万 | -1.78% | 180.54 | 0.98 |
| 10/16 | 514 | 520 | 511 | 514 | -3.56% | 223,000 | 662億5194万 | +1.78% | 186.71 | 1.01 |
| 10/15 | 531 | 539 | 530 | 533 | -0.19% | 164,000 | 687億94万 | +6.18% | 193.61 | 1.05 |
| 10/14 | 540 | 545 | 523 | 534 | -2.02% | 262,000 | 688億2984万 | +7.01% | 193.98 | 1.05 |
| 10/10 | 540 | 559 | 540 | 545 | -0.73% | 227,000 | 702億4768万 | +9.88% | 197.97 | 1.07 |
| 10/09 | 555 | 567 | 530 | 549 | 0% | 505,000 | 707億6326万 | +11.59% | 199.42 | 1.08 |
| 10/08 | 527 | 552 | 524 | 549 | +4.37% | 384,000 | 707億6326万 | +12.73% | 199.42 | 1.08 |
| 10/07 | 524 | 536 | 524 | 526 | -0.19% | 182,000 | 677億9868万 | +8.9% | 191.07 | 1.03 |
| 10/06 | 516 | 531 | 516 | 527 | +2.13% | 93,000 | 679億2757万 | +9.79% | 191.43 | 1.03 |
| 10/03 | 504 | 516 | 504 | 516 | +0.58% | 71,000 | 665億973万 | +8.18% | 187.44 | 1.01 |
| 10/02 | 534 | 534 | 512 | 513 | -4.65% | 184,000 | 661億2304万 | +8% | 186.35 | 1.01 |
| 10/01 | 525 | 540 | 524 | 538 | +2.87% | 185,000 | 693億4542万 | +13.98% | 195.43 | 1.06 |
| 09/30 | 518 | 526 | 513 | 523 | +1.16% | 133,000 | 674億1199万 | +11.99% | 189.98 | 1.03 |
| 09/29 | 507 | 518 | 505 | 517 | +3.19% | 130,000 | 666億3862万 | +11.66% | 187.8 | 1.01 |
| 09/26 | 492 | 502 | 485 | 501 | +1.21% | 96,000 | 645億7631万 | +9.15% | 181.99 | 0.98 |
| 09/25 | 484 | 495 | 482 | 495 | +1.85% | 138,000 | 638億294万 | +8.55% | 179.81 | 0.97 |
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 | 1,074 8/1 | 430 10/27 | 1,460,000 1/9 | +13.55% 11/25 | -32.95% 10/24 |
| 2010年 2月期 | 515 6/15 | 371 2/26 | 1,165,000 4/2 | +14.39% 6/12 | -10.19% 7/13 |
| 2011年 2月期 | 446 4/12 4/9 | 273 11/2 | 1,228,000 2/23 | +14.55% 4/6 | -22.54% 3/15 |
| 2012年 2月期 | 331 3/1 | 248 3/15 | 951,000 2/24 | +7.24% 10/7 | -6.81% 6/7 |
| 2013年 2月期 | 316 3/9 | 250 10/10 | 1,818,000 2/25 | +23.24% 3/18 | -8.16% 9/6 |
| 2014年 2月期 | 425 3/18 | 291 6/7 | 1,487,000 2/25 | +6.94% 4/26 | -10.61% 6/7 |
| 2015年 2月期 | 567 10/9 | 326 5/9 | 2,200,000 5/19 | +14.04% 10/1 | -5.67% 5/7 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%（1.18倍）
- 1985/12/28 vs 1984/12/28
- 17%（1.17倍）
- 1986/12/27 vs 1985/12/28
- 17%（1.17倍）
- 1987/12/28 vs 1986/12/27
- -3%（0.97倍）
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 181%（2.81倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- 68%（1.68倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- -25%（0.75倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- 36%（1.36倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 52%（1.52倍）