株価チャート
株価
8/26
- 前日 (8/25)
- 1,085
- 始値
- 1,085
- 高値
- 1,128
- 安値
- 1,054
- 終値 -2.03%
- 1,063
- 出来高 +270.14%
- 26,501,100
乖離率
- 株価（5日）
移動平均値 - -1.39%
1,078 - 株価（25日）
移動平均値 - +9.59%
970 - 出来高（5日）
移動平均値 - +185.14%
9,293,980
2016/04/01～2016/08/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | ||||||||||
| 08/26 | 1,085 | 1,128 | 1,054 | 1,063 | -2.03% | 26,501,100 | 2488億4917万 | +9.59% | - | 0.93 |
| 08/25 | 1,105 | 1,111 | 1,059 | 1,085 | -0.82% | 7,159,800 | 2539億9939万 | +12.9% | - | 0.95 |
| 08/24 | 1,090 | 1,132 | 1,085 | 1,094 | -0.18% | 6,156,300 | 2561億629万 | +15.04% | - | 0.96 |
| 08/23 | 1,054 | 1,097 | 1,054 | 1,096 | +4.38% | 4,447,200 | 2565億7449万 | +16.47% | - | 0.96 |
| 08/22 | 1,014 | 1,057 | 1,011 | 1,050 | +4.58% | 2,205,500 | 2458億586万 | +12.78% | - | 0.92 |
| 08/19 | 1,021 | 1,023 | 998 | 1,004 | -2.43% | 1,516,500 | 2350億3722万 | +8.78% | - | 0.88 |
| 08/18 | 1,030 | 1,048 | 1,019 | 1,029 | -2.46% | 2,291,900 | 2408億8974万 | +12.21% | - | 0.9 |
| 08/17 | 1,037 | 1,067 | 1,033 | 1,055 | +1.05% | 1,974,300 | 2469億7636万 | +16.06% | - | 0.93 |
| 08/16 | 1,035 | 1,058 | 1,032 | 1,044 | -0.48% | 2,984,400 | 2444億125万 | +15.87% | - | 0.92 |
| 08/15 | 1,053 | 1,072 | 1,047 | 1,049 | -2.87% | 2,223,600 | 2455億7176万 | +17.34% | - | 0.92 |
| 08/12 | 1,015 | 1,085 | 1,015 | 1,080 | +6.51% | 3,081,300 | 2528億2888万 | +21.76% | - | 0.95 |
| 08/10 | 1,006 | 1,050 | 1,006 | 1,014 | -0.69% | 3,022,400 | 2373億7823万 | +15.36% | - | 0.89 |
| 08/09 | 969 | 1,026 | 968 | 1,021 | +4.83% | 3,822,400 | 2390億1693万 | +16.69% | - | 0.9 |
| 08/08 | 947 | 981 | 943 | 974 | +1.78% | 1,680,300 | 2280億1419万 | +11.95% | - | 0.85 |
| 08/05 | 960 | 967 | 947 | 957 | -1.85% | 1,777,700 | 2240億3448万 | +10.51% | - | 0.84 |
| 08/04 | 963 | 985 | 949 | 975 | +0.21% | 3,526,600 | 2282億4830万 | +13.11% | - | 0.86 |
| 08/03 | 997 | 1,016 | 969 | 973 | +10.95% | 4,697,200 | 2277億8009万 | +13.54% | - | 0.85 |
| 08/02 | 869 | 915 | 869 | 877 | +0.69% | 1,414,700 | 2053億642万 | +2.69% | - | 0.77 |
| 08/01 | 833 | 874 | 827 | 871 | +4.69% | 1,650,300 | 2039億181万 | +2.11% | - | 0.76 |
| 07/29 | 816 | 834 | 812 | 832 | +0.85% | 1,641,900 | 1947億7188万 | -2.23% | - | 0.73 |
| 07/28 | 825 | 832 | 812 | 825 | -0.36% | 2,266,600 | 1931億3317万 | -3.17% | - | 0.72 |
| 07/27 | 827 | 837 | 825 | 828 | 0% | 1,446,500 | 1938億3547万 | -2.93% | - | 0.73 |
| 07/26 | 817 | 831 | 813 | 828 | +1.72% | 1,837,400 | 1938億3547万 | -2.7% | - | 0.73 |
| 07/25 | 818 | 823 | 806 | 814 | -0.61% | 1,608,000 | 1905億5806万 | -4.24% | - | 0.71 |
| 07/22 | 834 | 834 | 815 | 819 | -2.03% | 955,500 | 1917億2857万 | -3.53% | - | 0.72 |
| 07/21 | 845 | 849 | 833 | 836 | -0.24% | 594,900 | 1957億828万 | -1.3% | - | 0.73 |
| 07/20 | 834 | 841 | 832 | 838 | -0.95% | 1,119,300 | 1961億7648万 | -0.83% | - | 0.74 |
| 07/19 | 842 | 849 | 831 | 846 | +1.2% | 1,055,700 | 1980億4929万 | +0.24% | - | 0.74 |
| 07/15 | 849 | 851 | 834 | 836 | -2.45% | 1,295,400 | 1957億828万 | -0.71% | - | 0.73 |
| 07/14 | 843 | 859 | 840 | 857 | +2.15% | 1,015,700 | 2006億2440万 | +1.9% | - | 0.75 |
| 07/13 | 849 | 852 | 830 | 839 | +0.6% | 1,655,200 | 1964億1058万 | -0.24% | - | 0.74 |
| 07/12 | 860 | 863 | 831 | 834 | -3.58% | 2,954,000 | 1952億4008万 | -0.71% | - | 0.73 |
| 07/11 | 856 | 872 | 843 | 865 | +1.05% | 1,255,300 | 2024億9721万 | +2.98% | - | 0.76 |
| 07/08 | 875 | 876 | 852 | 856 | -2.51% | 1,922,700 | 2003億9030万 | +2.03% | - | 0.75 |
| 07/07 | 877 | 882 | 857 | 878 | -1.57% | 1,287,700 | 2055億4052万 | +4.9% | - | 0.77 |
| 07/06 | 899 | 899 | 878 | 892 | -0.89% | 1,141,400 | 2088億1793万 | +6.95% | - | 0.78 |
| 07/05 | 888 | 903 | 883 | 900 | +1.24% | 1,051,100 | 2106億9073万 | +8.3% | - | 0.79 |
| 07/04 | 875 | 894 | 867 | 889 | +1.48% | 1,232,600 | 2081億1562万 | +7.5% | - | 0.78 |
| 07/01 | 875 | 882 | 866 | 876 | +1.74% | 1,114,400 | 2050億7231万 | +6.31% | - | 0.77 |
| 06/30 | 863 | 866 | 855 | 861 | +0.35% | 1,077,800 | 2015億6080万 | +5% | - | 0.76 |
| 06/29 | 878 | 880 | 844 | 858 | -3.05% | 1,247,400 | 2008億5850万 | +5.02% | - | 0.75 |
| 06/28 | 861 | 901 | 859 | 885 | +2.79% | 1,774,900 | 2071億7922万 | +8.59% | - | 0.78 |
| 06/27 | 835 | 861 | 825 | 861 | +4.24% | 1,870,000 | 2015億6080万 | +6.17% | - | 0.76 |
| 06/24 | 855 | 871 | 814 | 826 | -3.39% | 2,007,100 | 1933億6727万 | +2.1% | - | 0.73 |
| 06/23 | 839 | 858 | 832 | 855 | +1.66% | 2,217,500 | 2001億5620万 | +5.69% | - | 0.75 |
| 06/22 | 797 | 851 | 797 | 841 | +5.65% | 3,142,300 | 1968億7879万 | +4.21% | - | 0.74 |
| 06/21 | 788 | 798 | 774 | 796 | +0.63% | 1,285,800 | 1863億4425万 | -1.24% | - | 0.7 |
| 06/20 | 797 | 798 | 783 | 791 | +1.15% | 1,363,300 | 1851億7374万 | -1.86% | - | 0.69 |
| 06/17 | 784 | 787 | 772 | 782 | +1.43% | 2,315,900 | 1830億6684万 | -3.1% | - | 0.69 |
| 06/16 | 787 | 793 | 771 | 771 | -2.77% | 1,364,700 | 1804億9173万 | -4.7% | - | 0.68 |
| 06/15 | 798 | 806 | 787 | 793 | -1% | 1,168,900 | 1856億4195万 | -2.22% | - | 0.7 |
| 06/14 | 807 | 811 | 792 | 801 | -0.74% | 1,038,400 | 1875億1475万 | -1.35% | - | 0.7 |
| 06/13 | 818 | 821 | 804 | 807 | -1.82% | 1,063,600 | 1889億1936万 | -0.74% | - | 0.71 |
| 06/10 | 826 | 832 | 805 | 822 | -1.44% | 2,292,100 | 1924億3087万 | +1.11% | - | 0.72 |
| 06/09 | 830 | 838 | 829 | 834 | -0.36% | 993,900 | 1952億4008万 | +2.71% | - | 0.73 |
| 06/08 | 827 | 838 | 826 | 837 | +1.33% | 1,156,700 | 1959億4238万 | +3.21% | - | 0.73 |
| 06/07 | 827 | 832 | 823 | 826 | 0% | 1,173,600 | 1933億6727万 | +2.1% | - | 0.73 |
| 06/06 | 814 | 826 | 813 | 826 | 0% | 989,700 | 1933億6727万 | +2.1% | - | 0.73 |
| 06/03 | 806 | 827 | 806 | 826 | +3.12% | 889,600 | 1933億6727万 | +2.1% | - | 0.73 |
| 06/02 | 800 | 810 | 799 | 801 | -0.62% | 876,300 | 1875億1475万 | -0.99% | - | 0.7 |
| 06/01 | 805 | 813 | 802 | 806 | -0.12% | 748,300 | 1886億8526万 | -0.37% | - | 0.71 |
| 05/31 | 800 | 809 | 795 | 807 | +0.88% | 729,200 | 1889億1936万 | -0.37% | - | 0.71 |
| 05/30 | 800 | 810 | 792 | 800 | +1.14% | 474,800 | 1872億8065万 | -1.36% | - | 0.7 |
| 05/27 | 795 | 797 | 780 | 791 | -0.38% | 725,400 | 1851億7374万 | -2.59% | - | 0.69 |
| 05/26 | 799 | 799 | 784 | 794 | +0.63% | 787,700 | 1858億7605万 | -2.34% | - | 0.7 |
| 05/25 | 804 | 807 | 776 | 789 | -1% | 1,166,000 | 1847億554万 | -3.07% | - | 0.69 |
| 05/24 | 809 | 810 | 794 | 797 | -1.24% | 939,600 | 1865億7835万 | -2.45% | - | 0.7 |
| 05/23 | 810 | 812 | 804 | 807 | -0.74% | 871,400 | 1889億1936万 | -1.34% | - | 0.71 |
| 05/20 | 815 | 818 | 809 | 813 | +0.37% | 617,900 | 1903億2396万 | -0.61% | - | 0.71 |
| 05/19 | 813 | 816 | 801 | 810 | -0.12% | 882,500 | 1896億2166万 | -0.98% | - | 0.71 |
| 05/18 | 815 | 817 | 804 | 811 | -0.73% | 921,100 | 1898億5576万 | -0.73% | - | 0.71 |
| 05/17 | 819 | 825 | 811 | 817 | +0.12% | 842,600 | 1912億6037万 | +0.12% | - | 0.72 |
| 05/16 | 823 | 830 | 813 | 816 | -0.85% | 919,200 | 1910億2626万 | +0.25% | - | 0.72 |
| 05/13 | 829 | 832 | 819 | 823 | 0% | 1,306,800 | 1926億6497万 | +1.35% | - | 0.72 |
| 05/12 | 817 | 823 | 811 | 823 | +0.49% | 770,900 | 1926億6497万 | +1.48% | - | 0.72 |
| 05/11 | 828 | 828 | 814 | 819 | -0.24% | 667,400 | 1917億2857万 | +1.24% | - | 0.72 |
| 05/10 | 815 | 830 | 814 | 821 | +0.74% | 1,202,100 | 1921億9677万 | +1.61% | - | 0.72 |
| 05/09 | 805 | 819 | 803 | 815 | +1.62% | 832,600 | 1907億9216万 | +0.87% | - | 0.72 |
| 05/06 | 794 | 803 | 789 | 802 | +1.39% | 1,738,800 | 1877億4885万 | -0.74% | - | 0.7 |
| 05/02 | 785 | 795 | 783 | 791 | -1.13% | 1,037,800 | 1851億7374万 | -2.1% | - | 0.69 |
| 04/28 | 829 | 829 | 797 | 800 | -3.15% | 1,347,400 | 1872億8065万 | -0.99% | - | 0.7 |
| 04/27 | 828 | 829 | 815 | 826 | 0% | 1,263,600 | 1933億6727万 | +2.23% | - | 0.73 |
| 04/26 | 822 | 830 | 817 | 826 | +1.35% | 899,600 | 1933億6727万 | +2.35% | - | 0.73 |
| 04/25 | 820 | 822 | 810 | 815 | -0.12% | 1,126,600 | 1907億9216万 | +1.24% | - | 0.72 |
| 04/22 | 823 | 826 | 807 | 816 | -1.09% | 1,382,700 | 1910億2626万 | +1.49% | - | 0.72 |
| 04/21 | 841 | 842 | 820 | 825 | -0.48% | 1,415,600 | 1931億3317万 | +2.74% | - | 0.72 |
| 04/20 | 835 | 835 | 823 | 829 | -0.12% | 968,800 | 1940億6958万 | +3.5% | - | 0.73 |
| 04/19 | 832 | 837 | 825 | 830 | +1.59% | 1,343,900 | 1943億368万 | +3.88% | - | 0.73 |
| 04/18 | 812 | 830 | 809 | 817 | -0.73% | 1,013,700 | 1912億6037万 | +2.51% | - | 0.72 |
| 04/15 | 835 | 841 | 819 | 823 | -2.95% | 1,584,700 | 1926億6497万 | +3.52% | - | 0.72 |
| 04/14 | 840 | 848 | 825 | 848 | +2.29% | 1,356,500 | 1985億1749万 | +6.94% | - | 0.74 |
| 04/13 | 820 | 842 | 815 | 829 | +1.84% | 1,479,200 | 1940億6958万 | +4.94% | - | 0.73 |
| 04/12 | 813 | 818 | 801 | 814 | -0.25% | 1,334,600 | 1905億5806万 | +3.56% | - | 0.71 |
| 04/11 | 784 | 822 | 779 | 816 | +4.48% | 1,683,900 | 1910億2626万 | +4.08% | - | 0.72 |
| 04/08 | 775 | 791 | 763 | 781 | +1.69% | 1,330,400 | 1828億3274万 | 0% | - | 0.69 |
| 04/07 | 770 | 773 | 748 | 768 | -0.9% | 1,307,400 | 1797億8943万 | -1.54% | - | 0.67 |
| 04/06 | 771 | 776 | 756 | 775 | 0% | 937,100 | 1814億2813万 | -0.51% | - | 0.68 |
| 04/05 | 780 | 793 | 768 | 775 | -0.77% | 1,659,600 | 1814億2813万 | -0.39% | - | 0.68 |
| 04/04 | 763 | 786 | 761 | 781 | +1.03% | 1,125,300 | 1828億3274万 | +0.64% | - | 0.69 |
| 04/01 | 795 | 799 | 770 | 773 | -2.52% | 1,257,500 | 1809億5993万 | -0.13% | - | 0.68 |
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 | 1,266 6/10 | 647 10/28 | 25,169,000 3/25 | - | - | +19.73% 4/7 | -29.9% 10/10 |
| 2010年 2月期 | 863 6/22 | 583 10/7 | 4,188,800 6/12 | - | - | +13.64% 4/1 | -15.73% 10/6 |
| 2011年 2月期 | 885 4/26 | 611 8/26 | 4,296,400 3/12 | 1757億3002万 | 1213億2321万 | +14.83% 4/12 | -27.94% 3/15 |
| 2012年 2月期 | 826 2/29 | 564 3/15 | 13,496,200 5/31 | 1640億1469万 | 1119億9066万 | +12.47% 2/21 | -11.76% 8/9 |
| 2013年 2月期 | 979 4/20 | 518 10/15 | 10,355,600 8/7 | 1943億9513万 | 1028億5667万 | +9.37% 3/29 | -16.54% 7/25 |
| 2014年 2月期 | 748 5/22 3/28 | 559 10/9 | 5,549,000 4/10 | 1485億2662万 | 1109億9783万 | +8.46% 11/15 | -11.84% 10/8 |
| 2015年 2月期 | 751 2/16 | 531 10/17 | 5,862,600 4/11 | 1758億971万 | 1243億753万 | +12.23% 2/16 | -7.82% 10/17 |
| 2016年 2月期 | 877 8/13 | 651 3/5 | 14,601,500 3/6 | 2053億642万 | 1523億9963万 | +10.59% 7/7 | -14.38% 9/4 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%（1.23倍）
- 1985/12/28 vs 1984/12/28
- -4%（0.96倍）
- 1986/12/27 vs 1985/12/28
- 18%（1.18倍）
- 1987/12/28 vs 1986/12/27
- -8%（0.92倍）
- 1988/12/28 vs 1987/12/28
- 50%（1.5倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 31%（1.31倍）
- 1995/12/29 vs 1994/12/30
- 17%（1.17倍）
- 1996/12/30 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/30 vs 1996/12/30
- -16%（0.84倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- -52%（0.48倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）