株価チャート
株価
8/26
- 前日 (8/25)
- 970
- 始値
- 1,002
- 高値
- 1,020
- 安値
- 990
- 終値 +3.92%
- 1,008
- 出来高 +41.15%
- 122,800
乖離率
- 株価(5日)
移動平均値 - -3.45%
1,044 - 株価(25日)
移動平均値 - -16.9%
1,213 - 出来高(5日)
移動平均値 - +83.83%
66,800
2015/04/02~2015/08/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2015 | ||||||||||
08/26 | 1,002 | 1,020 | 990 | 1,008 | +3.92% | 122,800 | 349億7122万 | -16.9% | 17.47 | 1.57 |
08/25 | 986 | 1,050 | 951 | 970 | -3% | 87,000 | 336億5286万 | -20.69% | 16.82 | 1.51 |
08/24 | 1,080 | 1,094 | 1,000 | 1,000 | -9.26% | 49,300 | 346億9367万 | -19.09% | 17.34 | 1.56 |
08/21 | 1,120 | 1,140 | 1,101 | 1,102 | -3.5% | 40,100 | 382億3243万 | -11.56% | 19.1 | 1.72 |
08/20 | 1,161 | 1,183 | 1,141 | 1,142 | -1.55% | 34,800 | 396億2018万 | -8.71% | 19.8 | 1.78 |
08/19 | 1,208 | 1,210 | 1,159 | 1,160 | -4.68% | 34,500 | 402億4466万 | -7.42% | 20.11 | 1.81 |
08/18 | 1,231 | 1,242 | 1,211 | 1,217 | -1.14% | 37,600 | 422億2220万 | -2.87% | 21.1 | 1.9 |
08/17 | 1,202 | 1,233 | 1,202 | 1,231 | +0.98% | 52,100 | 427億791万 | -1.52% | 21.34 | 1.92 |
08/14 | 1,212 | 1,225 | 1,206 | 1,219 | -0.08% | 57,500 | 422億9159万 | -2.09% | 21.13 | 1.9 |
08/13 | 1,214 | 1,226 | 1,198 | 1,220 | +0.41% | 34,700 | 423億2628万 | -1.61% | 21.15 | 1.9 |
08/12 | 1,231 | 1,236 | 1,201 | 1,215 | -1.94% | 48,700 | 421億5281万 | -1.62% | 21.06 | 1.89 |
08/11 | 1,261 | 1,264 | 1,230 | 1,239 | -1.12% | 23,600 | 429億8546万 | +0.57% | 21.48 | 1.93 |
08/10 | 1,247 | 1,259 | 1,235 | 1,253 | +0.48% | 22,100 | 434億7117万 | +1.95% | 21.72 | 1.95 |
08/07 | 1,260 | 1,263 | 1,241 | 1,247 | -1.58% | 14,300 | 432億6301万 | +1.8% | 21.62 | 1.94 |
08/06 | 1,309 | 1,309 | 1,264 | 1,267 | -3.21% | 22,200 | 439億5689万 | +3.68% | 21.97 | 1.97 |
08/05 | 1,330 | 1,347 | 1,301 | 1,309 | -0.76% | 48,500 | 454億1402万 | +7.47% | 22.69 | 2.04 |
08/04 | 1,310 | 1,348 | 1,307 | 1,319 | +1.46% | 71,100 | 457億6096万 | +9.01% | 22.87 | 2.06 |
08/03 | 1,281 | 1,320 | 1,274 | 1,300 | +3.01% | 29,400 | 451億178万 | +8.24% | 22.54 | 2.03 |
07/31 | 1,275 | 1,275 | 1,237 | 1,262 | -1.02% | 25,400 | 437億8342万 | +5.78% | 21.88 | 1.97 |
07/30 | 1,298 | 1,299 | 1,262 | 1,275 | -1.54% | 33,700 | 442億3443万 | +7.41% | 22.1 | 1.99 |
07/29 | 1,247 | 1,295 | 1,247 | 1,295 | +3.85% | 40,400 | 449億2831万 | +9.75% | 22.45 | 2.02 |
07/28 | 1,235 | 1,261 | 1,226 | 1,247 | -1.42% | 23,300 | 432億6301万 | +6.4% | 21.62 | 1.94 |
07/27 | 1,270 | 1,282 | 1,251 | 1,265 | -0.71% | 43,200 | 438億8750万 | +8.49% | 21.93 | 1.97 |
07/24 | 1,312 | 1,312 | 1,259 | 1,274 | -2% | 37,600 | 441億9974万 | +10.11% | 22.09 | 1.99 |
07/23 | 1,260 | 1,322 | 1,260 | 1,300 | +4.5% | 39,000 | 451億178万 | +13.14% | 22.54 | 2.03 |
07/22 | 1,300 | 1,300 | 1,242 | 1,244 | -3.72% | 21,400 | 431億5893万 | +9.22% | 21.57 | 1.94 |
07/21 | 1,268 | 1,360 | 1,268 | 1,292 | +3.61% | 46,500 | 448億2423万 | +14.13% | 22.4 | 2.01 |
07/17 | 1,227 | 1,272 | 1,227 | 1,247 | +1.71% | 41,100 | 432億6301万 | +11.04% | 21.62 | 1.94 |
07/16 | 1,199 | 1,231 | 1,183 | 1,226 | +2% | 121,300 | 425億3444万 | +9.86% | 21.25 | 1.91 |
07/15 | 1,170 | 1,214 | 1,169 | 1,202 | +3.53% | 79,200 | 417億180万 | +8.29% | 20.84 | 1.87 |
07/14 | 1,160 | 1,168 | 1,139 | 1,161 | +1.93% | 26,300 | 402億7936万 | +5.26% | 20.13 | 1.81 |
07/13 | 1,112 | 1,159 | 1,112 | 1,139 | +3.36% | 29,900 | 395億1609万 | +3.83% | 19.75 | 1.77 |
07/10 | 1,094 | 1,122 | 1,080 | 1,102 | +0.92% | 38,700 | 382億3243万 | +0.73% | 19.1 | 1.72 |
07/09 | 1,065 | 1,105 | 1,020 | 1,092 | -1.18% | 48,900 | 378億8549万 | 0% | 18.93 | 1.7 |
07/08 | 1,135 | 1,180 | 1,105 | 1,105 | -3.66% | 46,200 | 383億3651万 | +1.28% | 19.16 | 1.72 |
07/07 | 1,158 | 1,162 | 1,140 | 1,147 | -0.09% | 31,800 | 397億9364万 | +5.33% | 19.88 | 1.79 |
07/06 | 1,138 | 1,178 | 1,138 | 1,148 | -0.09% | 47,100 | 398億2834万 | +5.61% | 19.9 | 1.79 |
07/03 | 1,176 | 1,190 | 1,145 | 1,149 | -2.46% | 54,900 | 398億6303万 | +5.9% | 19.92 | 1.79 |
07/02 | 1,190 | 1,215 | 1,161 | 1,178 | -0.25% | 42,500 | 408億6915万 | +8.67% | 20.42 | 1.84 |
07/01 | 1,114 | 1,198 | 1,114 | 1,181 | +6.59% | 86,800 | 409億7323万 | +9.15% | 20.47 | 1.84 |
06/30 | 1,092 | 1,112 | 1,092 | 1,108 | +1.47% | 52,600 | 384億4059万 | +2.59% | 19.21 | 1.73 |
06/29 | 1,080 | 1,104 | 1,080 | 1,092 | -1.18% | 33,500 | 378億8549万 | +0.92% | 18.93 | 1.7 |
06/26 | 1,095 | 1,108 | 1,082 | 1,105 | +0.82% | 35,600 | 383億3651万 | +1.94% | 19.16 | 1.72 |
06/25 | 1,112 | 1,114 | 1,091 | 1,096 | -1.44% | 19,000 | 380億2427万 | +1.01% | 19 | 1.71 |
06/24 | 1,100 | 1,120 | 1,099 | 1,112 | +1.74% | 44,000 | 385億7936万 | +2.49% | 19.28 | 1.73 |
06/23 | 1,089 | 1,100 | 1,084 | 1,093 | +1.11% | 64,700 | 379億2019万 | +0.83% | 18.95 | 1.7 |
06/22 | 1,076 | 1,081 | 1,059 | 1,081 | +1.98% | 22,300 | 375億386万 | -0.37% | 18.74 | 1.68 |
06/19 | 1,080 | 1,086 | 1,057 | 1,060 | -1.21% | 24,300 | 367億7529万 | -2.21% | 18.38 | 1.65 |
06/18 | 1,054 | 1,080 | 1,051 | 1,073 | +2% | 29,500 | 372億2631万 | -1.11% | 18.6 | 1.67 |
06/17 | 1,058 | 1,066 | 1,049 | 1,052 | -0.57% | 20,700 | 364億9774万 | -2.86% | 18.24 | 1.64 |
06/16 | 1,076 | 1,076 | 1,058 | 1,058 | -1.86% | 17,000 | 367億591万 | -2.22% | 18.34 | 1.65 |
06/15 | 1,061 | 1,078 | 1,056 | 1,078 | +0.65% | 18,900 | 373億9978万 | -0.37% | 18.69 | 1.68 |
06/12 | 1,069 | 1,078 | 1,063 | 1,071 | +1.23% | 50,000 | 371億5692万 | -0.93% | 18.57 | 1.67 |
06/11 | 1,025 | 1,064 | 1,025 | 1,058 | +3.22% | 54,000 | 367億591万 | -1.95% | 18.34 | 1.65 |
06/10 | 1,023 | 1,049 | 1,023 | 1,025 | -0.68% | 28,400 | 355億6101万 | -4.92% | 17.77 | 1.6 |
06/09 | 1,040 | 1,044 | 979 | 1,032 | -1.43% | 37,400 | 358億387万 | -4.27% | 17.89 | 1.61 |
06/08 | 1,052 | 1,065 | 1,047 | 1,047 | -0.95% | 23,000 | 363億2428万 | -2.88% | 18.15 | 1.63 |
06/05 | 1,050 | 1,068 | 1,050 | 1,057 | -0.19% | 30,700 | 366億7121万 | -1.86% | 18.32 | 1.65 |
06/04 | 1,059 | 1,079 | 1,057 | 1,059 | -0.09% | 27,500 | 367億4060万 | -1.58% | 18.36 | 1.65 |
06/03 | 1,094 | 1,094 | 1,052 | 1,060 | -2.75% | 26,700 | 367億7529万 | -1.3% | 18.38 | 1.65 |
06/02 | 1,110 | 1,113 | 1,081 | 1,090 | -1.62% | 26,300 | 378億1610万 | +1.77% | 18.9 | 1.7 |
06/01 | 1,108 | 1,140 | 1,100 | 1,108 | -2.03% | 56,200 | 384億4059万 | +3.75% | 19.21 | 1.73 |
05/29 | 1,120 | 1,136 | 1,114 | 1,131 | +1.07% | 59,200 | 392億3854万 | +6.2% | 19.61 | 1.76 |
05/28 | 1,135 | 1,139 | 1,115 | 1,119 | -2.27% | 48,500 | 388億2222万 | +5.57% | 19.4 | 1.74 |
05/27 | 1,137 | 1,155 | 1,134 | 1,145 | +0.7% | 30,500 | 397億2426万 | +8.43% | 19.85 | 1.78 |
05/26 | 1,153 | 1,170 | 1,137 | 1,137 | -1.3% | 39,000 | 394億4671万 | +8.29% | 19.71 | 1.77 |
05/25 | 1,150 | 1,160 | 1,140 | 1,152 | +1.05% | 47,100 | 399億6711万 | +10.24% | 19.97 | 1.8 |
05/22 | 1,121 | 1,158 | 1,120 | 1,140 | +4.2% | 128,000 | 395億5079万 | +9.62% | 19.76 | 1.78 |
05/21 | 1,099 | 1,110 | 1,086 | 1,094 | +0.27% | 31,300 | 379億5488万 | +5.91% | 18.97 | 1.7 |
05/20 | 1,102 | 1,120 | 1,082 | 1,091 | -0.64% | 94,000 | 378億5080万 | +5.92% | 18.91 | 1.7 |
05/19 | 1,079 | 1,104 | 1,079 | 1,098 | +2.33% | 74,900 | 380億9365万 | +6.91% | 19.04 | 1.71 |
05/18 | 1,074 | 1,084 | 1,067 | 1,073 | +0.28% | 56,500 | 372億2631万 | +4.99% | 18.6 | 1.67 |
05/15 | 1,038 | 1,072 | 1,038 | 1,070 | +3.18% | 85,700 | 371億2223万 | +5.11% | 18.55 | 1.67 |
05/14 | 1,025 | 1,048 | 1,021 | 1,037 | +0.68% | 55,800 | 359億7734万 | +2.37% | 17.98 | 1.62 |
05/13 | 1,051 | 1,051 | 1,026 | 1,030 | -1.53% | 42,300 | 357億3448万 | +1.88% | 17.86 | 1.61 |
05/12 | 1,030 | 1,064 | 1,020 | 1,046 | -0.29% | 63,000 | 362億8958万 | +3.87% | 18.13 | 1.63 |
05/11 | 1,035 | 1,063 | 1,035 | 1,049 | +2.04% | 64,800 | 363億9366万 | +4.8% | 18.19 | 1.63 |
05/08 | 1,025 | 1,040 | 1,020 | 1,028 | -0.29% | 64,900 | 356億6510万 | +3.42% | 17.82 | 1.6 |
05/07 | 1,018 | 1,060 | 1,018 | 1,031 | -0.1% | 98,800 | 357億6918万 | +4.35% | 17.87 | 1.61 |
05/01 | 1,019 | 1,032 | 1,019 | 1,032 | +0.39% | 84,100 | 358億387万 | +5.09% | 17.89 | 1.61 |
04/30 | 1,021 | 1,048 | 1,021 | 1,028 | -0.29% | 77,000 | 356億6510万 | +5.44% | 17.82 | 1.6 |
04/28 | 1,022 | 1,036 | 1,021 | 1,031 | +0.1% | 119,100 | 357億6918万 | +6.29% | 17.87 | 1.61 |
04/27 | 993 | 1,030 | 993 | 1,030 | +3.62% | 141,600 | 357億3448万 | +6.85% | 17.86 | 1.61 |
04/24 | 988 | 1,003 | 985 | 994 | -0.2% | 267,300 | 344億8551万 | +3.76% | 17.23 | 1.55 |
04/23 | 989 | 1,002 | 984 | 996 | -0.2% | 173,700 | 345億5490万 | +4.4% | 17.27 | 1.55 |
04/22 | 954 | 999 | 943 | 998 | -4.41% | 471,900 | 346億2429万 | +5.16% | 17.3 | 1.56 |
04/21 | 994 | 1,046 | 994 | 1,044 | +4.5% | 26,400 | 362億2019万 | +10.48% | 18.1 | 1.63 |
04/20 | 1,001 | 1,024 | 990 | 999 | -1.58% | 43,000 | 346億5898万 | +6.39% | 17.32 | 1.56 |
04/17 | 994 | 1,020 | 991 | 1,015 | +0.4% | 26,700 | 352億1408万 | +8.56% | 17.6 | 1.58 |
04/16 | 1,012 | 1,012 | 980 | 1,011 | -0.59% | 38,000 | 350億7530万 | +8.83% | 17.53 | 1.58 |
04/15 | 1,005 | 1,020 | 982 | 1,017 | +0.89% | 25,200 | 352億8347万 | +10.06% | 17.63 | 1.58 |
04/14 | 986 | 1,030 | 984 | 1,008 | +2.23% | 32,800 | 349億7122万 | +9.68% | 17.47 | 1.57 |
04/13 | 1,019 | 1,020 | 960 | 986 | -1.69% | 46,900 | 342億796万 | +7.88% | 17.09 | 1.54 |
04/10 | 1,025 | 1,050 | 998 | 1,003 | -1.08% | 89,400 | 347億9775万 | +10.34% | 17.39 | 1.56 |
04/09 | 967 | 1,033 | 967 | 1,014 | +4.64% | 66,100 | 351億7938万 | +12.17% | 17.58 | 1.58 |
04/08 | 980 | 995 | 955 | 969 | -0.62% | 20,800 | 336億1817万 | +7.91% | 16.8 | 1.51 |
04/07 | 963 | 990 | 950 | 975 | +1.25% | 45,300 | 338億2633万 | +9.06% | 16.9 | 1.52 |
04/06 | 968 | 968 | 950 | 963 | -0.31% | 21,500 | 334億1001万 | +8.2% | 16.69 | 1.5 |
04/03 | 932 | 970 | 916 | 966 | +3.32% | 49,200 | 335億1409万 | +8.91% | 16.75 | 1.51 |
04/02 | 890 | 974 | 862 | 935 | +4.94% | 86,900 | 324億3858万 | +5.89% | 16.21 | 1.46 |
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 | 748 7/1 | 497 3/3 | 227,500 4/4 | +22.39% 7/1 | -20.78% 10/10 |
2010年 2月期 | 713 3/26 | 432 11/25 | 99,500 2/16 | +21.91% 3/12 | -10.92% 11/16 |
2011年 2月期 | 583 3/25 | 360 11/2 | 231,000 12/16 | +10.25% 10/8 | -22.99% 3/17 |
2012年 2月期 | 423 3/1 | 304 10/28 | 219,000 2/15 | +10.27% 1/25 | -11.18% 5/13 |
2013年 2月期 | 449 1/29 | 325 7/25 | 276,100 2/25 | +14.32% 1/24 | -10.57% 7/25 |
2014年 2月期 | 468 1/16 | 348 6/17 | 214,100 2/25 | +13.3% 1/15 | -6.83% 6/13 |
2015年 2月期 | 909 2/24 | 400 3/4 | 462,400 10/22 | +18.33% 2/2 | -7.32% 10/17 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -35%(0.65倍)
- 1998/12/30 vs 1997/12/30
- -12%(0.88倍)
- 1999/12/30 vs 1998/12/30
- 35%(1.35倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- 0%(1倍)
- 2003/12/30 vs 2002/12/30
- -10%(0.9倍)
- 2004/12/30 vs 2003/12/30
- -20%(0.8倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- 32%(1.32倍)
- 2009/12/30 vs 2008/12/30
- -24%(0.76倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 6%(1.06倍)
- 2014/12/30 vs 2013/12/30
- 72%(1.72倍)