株価チャート
株価
3/28
- 前日 (3/25)
- 522
- 始値
- 527
- 高値
- 538
- 安値
- 515
- 終値 -0.38%
- 520
- 出来高 +356.49%
- 25,746,000
乖離率
- 株価（5日）
移動平均値 - -0.95%
525 - 株価（25日）
移動平均値 - -2.07%
531 - 出来高（5日）
移動平均値 - +192.68%
8,796,600
2015/10/29～2016/03/28
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 | ||||||||||
| 03/28 | 527 | 538 | 515 | 520 | -0.38% | 25,746,000 | 6521億1692万 | -2.07% | 8.47 | 0.66 |
| 03/25 | 515 | 526 | 511 | 522 | +1.16% | 5,640,000 | 6546億2506万 | -1.51% | 8.5 | 0.66 |
| 03/24 | 534 | 534 | 515 | 516 | -3.19% | 3,535,000 | 6471億63万 | -2.46% | 8.4 | 0.65 |
| 03/23 | 534 | 539 | 531 | 533 | -0.37% | 3,010,000 | 6684億1984万 | +0.95% | 8.68 | 0.67 |
| 03/22 | 540 | 541 | 524 | 535 | +0.75% | 6,052,000 | 6709億2798万 | +1.52% | 8.71 | 0.67 |
| 03/18 | 539 | 547 | 524 | 531 | -1.3% | 7,167,000 | 6659億1170万 | +1.14% | 8.64 | 0.67 |
| 03/17 | 542 | 552 | 533 | 538 | -0.55% | 4,200,000 | 6746億9019万 | +3.07% | 8.76 | 0.68 |
| 03/16 | 558 | 564 | 540 | 541 | -3.74% | 5,458,000 | 6784億5241万 | +4.24% | 8.81 | 0.68 |
| 03/15 | 553 | 564 | 550 | 562 | +0.72% | 6,412,000 | 7047億8790万 | +8.49% | 9.15 | 0.71 |
| 03/14 | 555 | 564 | 554 | 558 | +2.39% | 8,456,000 | 6997億7161万 | +8.14% | 9.08 | 0.7 |
| 03/11 | 529 | 548 | 528 | 545 | +1.87% | 8,440,000 | 6834億6869万 | +5.83% | 8.87 | 0.69 |
| 03/10 | 531 | 536 | 526 | 535 | +1.13% | 5,463,000 | 6709億2798万 | +3.88% | 8.71 | 0.67 |
| 03/09 | 533 | 534 | 523 | 529 | -1.86% | 7,552,000 | 6634億355万 | +2.52% | 8.61 | 0.67 |
| 03/08 | 546 | 551 | 533 | 539 | -2.88% | 6,310,000 | 6759億4426万 | +4.05% | 8.77 | 0.68 |
| 03/07 | 554 | 557 | 551 | 555 | +0.91% | 8,393,000 | 6960億940万 | +6.73% | 9.04 | 0.7 |
| 03/04 | 542 | 554 | 538 | 550 | +0.92% | 7,264,000 | 6897億3905万 | +5.16% | 8.95 | 0.69 |
| 03/03 | 529 | 547 | 529 | 545 | +4.01% | 8,847,000 | 6834億6869万 | +3.42% | 8.87 | 0.69 |
| 03/02 | 525 | 529 | 519 | 524 | +1.75% | 8,446,000 | 6571億3320万 | -1.32% | 8.53 | 0.66 |
| 03/01 | 513 | 521 | 510 | 515 | +0.59% | 7,689,000 | 6458億4656万 | -3.92% | 8.38 | 0.65 |
| 02/29 | 518 | 525 | 512 | 512 | -0.39% | 7,801,000 | 6420億8435万 | -5.36% | 8.34 | 0.65 |
| 02/26 | 529 | 534 | 512 | 514 | -1.34% | 6,314,000 | 6445億9249万 | -5.86% | 8.37 | 0.65 |
| 02/25 | 517 | 525 | 514 | 521 | +1.17% | 7,503,000 | 6533億7099万 | -5.27% | 8.48 | 0.66 |
| 02/24 | 501 | 522 | 501 | 515 | +0.98% | 11,552,000 | 6458億4656万 | -7.21% | 8.38 | 0.65 |
| 02/23 | 512 | 524 | 509 | 510 | +1.19% | 10,193,000 | 6395億7621万 | -9.09% | 8.3 | 0.64 |
| 02/22 | 500 | 510 | 492 | 504 | +0.4% | 8,326,000 | 6320億5178万 | -11.11% | 8.21 | 0.64 |
| 02/19 | 503 | 509 | 495 | 502 | -0.99% | 9,410,000 | 6295億4364万 | -12.7% | 8.17 | 0.63 |
| 02/18 | 500 | 514 | 496 | 507 | +3.26% | 9,430,000 | 6358億1399万 | -12.89% | 8.25 | 0.64 |
| 02/17 | 492 | 501 | 486 | 491 | +1.24% | 13,078,000 | 6157億4886万 | -16.78% | 7.99 | 0.62 |
| 02/16 | 485 | 496 | 479 | 485 | -1.62% | 8,850,000 | 6082億2443万 | -18.76% | 7.9 | 0.61 |
| 02/15 | 485 | 498 | 482 | 493 | +8.83% | 12,476,000 | 6182億5700万 | -18.65% | 8.03 | 0.62 |
| 02/12 | 453 | 470 | 451 | 453 | -5.03% | 12,031,000 | 5680億9416万 | -26.34% | 7.37 | 0.57 |
| 02/10 | 496 | 501 | 472 | 477 | -4.02% | 9,509,000 | 5981億9186万 | -23.8% | 7.77 | 0.6 |
| 02/09 | 512 | 513 | 492 | 497 | -6.58% | 7,213,000 | 6232億7328万 | -21.86% | 8.09 | 0.63 |
| 02/08 | 521 | 537 | 514 | 532 | +0.38% | 8,469,000 | 6671億6577万 | -17.52% | 8.66 | 0.67 |
| 02/05 | 537 | 548 | 524 | 530 | -2.39% | 7,185,000 | 6646億5763万 | -18.96% | 8.63 | 0.67 |
| 02/04 | 555 | 560 | 540 | 543 | -1.09% | 7,315,000 | 6809億6055万 | -17.98% | 8.84 | 0.68 |
| 02/03 | 570 | 575 | 546 | 549 | -5.99% | 7,942,000 | 6884億8497万 | -18.06% | 8.94 | 0.69 |
| 02/02 | 579 | 598 | 575 | 584 | -1.18% | 8,712,000 | 7323億7746万 | -13.61% | 9.51 | 0.74 |
| 02/01 | 630 | 630 | 585 | 591 | -6.93% | 9,115,000 | 7411億5596万 | -13.34% | 9.62 | 0.74 |
| 01/29 | 658 | 678 | 594 | 635 | -2.31% | 11,574,000 | 7963億3508万 | -7.57% | 10.34 | 0.8 |
| 01/28 | 649 | 662 | 646 | 650 | -0.46% | 2,964,000 | 8151億4615万 | -5.93% | 10.58 | 0.82 |
| 01/27 | 645 | 658 | 640 | 653 | +3.98% | 3,976,000 | 8189億836万 | -5.77% | 10.63 | 0.82 |
| 01/26 | 634 | 636 | 618 | 628 | -2.79% | 3,958,000 | 7875億5658万 | -9.77% | 10.22 | 0.79 |
| 01/25 | 652 | 655 | 637 | 646 | +0.47% | 3,301,000 | 8101億2986万 | -7.58% | 10.52 | 0.81 |
| 01/22 | 635 | 645 | 623 | 643 | +4.21% | 4,239,000 | 8063億6765万 | -8.27% | 10.47 | 0.81 |
| 01/21 | 637 | 647 | 617 | 617 | -3.14% | 3,371,000 | 7737億6180万 | -12.23% | 10.04 | 0.78 |
| 01/20 | 660 | 662 | 636 | 637 | -4.5% | 5,651,000 | 7988億4322万 | -9.9% | 10.37 | 0.8 |
| 01/19 | 670 | 675 | 658 | 667 | -0.74% | 2,578,000 | 8364億6535万 | -6.06% | 10.86 | 0.84 |
| 01/18 | 673 | 676 | 663 | 672 | -1.75% | 3,186,000 | 8427億3571万 | -5.49% | 10.94 | 0.85 |
| 01/15 | 692 | 697 | 674 | 684 | -0.29% | 4,743,000 | 8577億8456万 | -4.07% | 11.14 | 0.86 |
| 01/14 | 685 | 693 | 670 | 686 | -2% | 5,101,000 | 8602億9270万 | -3.92% | 11.17 | 0.86 |
| 01/13 | 689 | 703 | 687 | 700 | +2.19% | 3,164,000 | 8778億4970万 | -2.23% | 11.4 | 0.88 |
| 01/12 | 695 | 705 | 681 | 685 | -2.7% | 6,145,000 | 8590億3863万 | -4.46% | 11.15 | 0.86 |
| 01/08 | 710 | 722 | 701 | 704 | -2.36% | 7,092,000 | 8828億6598万 | -2.09% | 11.46 | 0.89 |
| 01/07 | 716 | 738 | 714 | 721 | 0% | 8,636,000 | 9041億8519万 | +0.14% | 11.74 | 0.91 |
| 01/06 | 732 | 737 | 711 | 721 | -0.83% | 3,625,000 | 9041億8519万 | +0.14% | 11.74 | 0.91 |
| 01/05 | 721 | 735 | 719 | 727 | +0.41% | 2,675,000 | 9117億961万 | +0.69% | 11.84 | 0.92 |
| 01/04 | 737 | 741 | 719 | 724 | -2.95% | 3,645,000 | 9079億4740万 | +0.14% | 11.79 | 0.91 |
| 2015 | ||||||||||
| 12/30 | 746 | 755 | 744 | 746 | +0.13% | 3,120,000 | 9355億3700万 | +3.04% | 12.14 | 0.93 |
| 12/29 | 725 | 745 | 720 | 745 | +2.48% | 4,053,000 | 9342億8293万 | +2.76% | 12.13 | 0.93 |
| 12/28 | 717 | 729 | 715 | 727 | +1.39% | 2,321,000 | 9117億965万 | 0% | 11.84 | 0.91 |
| 12/25 | 733 | 733 | 710 | 717 | -1.38% | 2,032,000 | 8991億6894万 | -1.65% | 11.67 | 0.9 |
| 12/24 | 730 | 734 | 721 | 727 | +0.28% | 3,239,000 | 9117億965万 | -0.55% | 11.84 | 0.91 |
| 12/22 | 716 | 726 | 708 | 725 | +1.26% | 3,094,000 | 9092億151万 | -0.96% | 11.8 | 0.91 |
| 12/21 | 712 | 718 | 700 | 716 | +0.14% | 3,953,000 | 8979億1487万 | -2.45% | 11.66 | 0.89 |
| 12/18 | 717 | 751 | 712 | 715 | -0.28% | 8,828,000 | 8966億6080万 | -2.85% | 11.64 | 0.89 |
| 12/17 | 726 | 728 | 717 | 717 | +0.84% | 4,537,000 | 8991億6894万 | -2.85% | 11.67 | 0.9 |
| 12/16 | 695 | 714 | 694 | 711 | +3.8% | 4,540,000 | 8916億4451万 | -4.05% | 11.58 | 0.89 |
| 12/15 | 702 | 706 | 685 | 685 | -2% | 3,788,000 | 8590億3867万 | -7.81% | 11.15 | 0.86 |
| 12/14 | 688 | 701 | 688 | 699 | -1.27% | 3,206,000 | 8765億9566万 | -6.3% | 11.38 | 0.87 |
| 12/11 | 703 | 716 | 703 | 708 | -0.14% | 5,046,000 | 8878億8230万 | -5.35% | 11.53 | 0.88 |
| 12/10 | 705 | 715 | 700 | 709 | -0.28% | 4,307,000 | 8891億3637万 | -5.34% | 11.54 | 0.89 |
| 12/09 | 713 | 721 | 710 | 711 | -0.28% | 4,472,000 | 8916億4451万 | -5.2% | 11.58 | 0.89 |
| 12/08 | 718 | 724 | 713 | 713 | -0.7% | 3,555,000 | 8941億5266万 | -5.06% | 11.61 | 0.89 |
| 12/07 | 725 | 733 | 717 | 718 | -0.14% | 4,552,000 | 9004億2301万 | -4.65% | 11.69 | 0.9 |
| 12/04 | 716 | 722 | 711 | 719 | -1.24% | 4,659,000 | 9016億7708万 | -4.64% | 11.71 | 0.9 |
| 12/03 | 734 | 735 | 726 | 728 | -1.49% | 4,072,000 | 9129億6372万 | -3.7% | 11.85 | 0.91 |
| 12/02 | 738 | 749 | 738 | 739 | +0.27% | 3,516,000 | 9267億5850万 | -2.38% | 12.03 | 0.92 |
| 12/01 | 728 | 737 | 725 | 737 | +1.66% | 4,145,000 | 9242億5036万 | -2.9% | 12 | 0.92 |
| 11/30 | 751 | 751 | 725 | 725 | -3.46% | 6,636,000 | 9092億151万 | -4.61% | 11.8 | 0.91 |
| 11/27 | 760 | 760 | 749 | 751 | -1.18% | 2,905,000 | 9418億736万 | -1.44% | 12.23 | 0.94 |
| 11/26 | 760 | 765 | 755 | 760 | 0% | 2,478,000 | 9530億9400万 | -0.39% | 12.37 | 0.95 |
| 11/25 | 771 | 771 | 759 | 760 | -1.43% | 3,243,000 | 9530億9400万 | -0.26% | 12.37 | 0.95 |
| 11/24 | 774 | 774 | 765 | 771 | -0.64% | 3,098,000 | 9668億8878万 | +1.18% | 12.55 | 0.96 |
| 11/20 | 773 | 784 | 767 | 776 | -0.26% | 3,370,000 | 9731億5913万 | +1.97% | 12.63 | 0.97 |
| 11/19 | 767 | 784 | 767 | 778 | +1.43% | 3,755,000 | 9756億6728万 | +2.5% | 12.67 | 0.97 |
| 11/18 | 774 | 777 | 766 | 767 | -0.26% | 3,608,000 | 9618億7249万 | +1.32% | 12.49 | 0.96 |
| 11/17 | 772 | 775 | 762 | 769 | +0.65% | 5,627,000 | 9643億8064万 | +1.85% | 12.52 | 0.96 |
| 11/16 | 751 | 768 | 747 | 764 | 0% | 3,178,000 | 9581億1028万 | +1.33% | 12.44 | 0.95 |
| 11/13 | 755 | 766 | 753 | 764 | -1.42% | 5,085,000 | 9581億1028万 | +1.6% | 12.44 | 0.95 |
| 11/12 | 778 | 782 | 770 | 775 | -0.77% | 3,182,000 | 9719億506万 | +3.2% | 12.62 | 0.97 |
| 11/11 | 765 | 784 | 762 | 781 | +0.77% | 3,702,000 | 9794億2949万 | +4.27% | 12.71 | 0.98 |
| 11/10 | 770 | 785 | 767 | 775 | +2.65% | 6,271,000 | 9719億506万 | +3.75% | 12.62 | 0.97 |
| 11/09 | 755 | 764 | 752 | 755 | +0.8% | 3,727,000 | 9468億2364万 | +1.34% | 12.29 | 0.94 |
| 11/06 | 750 | 756 | 743 | 749 | +0.81% | 1,955,000 | 9392億9921万 | +0.67% | 12.19 | 0.94 |
| 11/05 | 736 | 750 | 733 | 743 | +1.92% | 3,886,000 | 9317億7479万 | 0% | 12.1 | 0.93 |
| 11/04 | 744 | 753 | 727 | 729 | -0.55% | 3,353,000 | 9142億1779万 | -1.62% | 11.87 | 0.91 |
| 11/02 | 748 | 748 | 731 | 733 | -3.43% | 2,861,000 | 9192億3408万 | -0.95% | 11.93 | 0.92 |
| 10/30 | 757 | 767 | 750 | 759 | +0.53% | 3,499,000 | 9518億3992万 | +2.71% | 12.36 | 0.95 |
| 10/29 | 765 | 768 | 751 | 755 | -0.26% | 4,120,000 | 9468億2364万 | +2.58% | 12.29 | 0.94 |
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 3月期 | 940 5/23 | 611 3/11 | 17,834,000 6/8 | - | - | +13.76% 11/29 | -17.98% 1/22 |
| 2009年 3月期 | 802 5/7 | 348 10/28 | 19,219,000 10/27 | - | - | +16.91% 5/8 | -25.66% 10/27 |
| 2010年 3月期 | 549 8/5 | 393 4/7 4/6 | 18,229,000 5/7 | - | - | +16.11% 5/11 | -12.08% 9/25 |
| 2011年 3月期 | 507 4/21 4/15 | 339 3/15 | 12,559,000 6/11 | 6900億6299万 | 4614億306万 | +6.59% 10/7 | -19.29% 3/15 |
| 2012年 3月期 | 423 7/5 | 347 8/9 | 13,849,000 2/9 | 5757億3303万 | 4722億9163万 | +7.55% 7/5 | -8.72% 8/9 |
| 2013年 3月期 | 560 3/21 | 344 6/13 | 12,123,000 3/12 | 7621億9976万 | 4682億842万 | +16.19% 4/8 | -5.9% 5/23 |
| 2014年 3月期 | 629 4/11 | 446 6/13 | 16,119,000 4/5 | 8561億1365万 | 6070億3766万 | +13.43% 7/17 | -16.54% 6/3 |
| 2015年 3月期 | 765 2/23 | 486 4/11 | 12,800,000 10/31 | 9884億3435万 | 6279億4653万 | +14.5% 2/20 | -8.11% 10/17 |
| 2016年 3月期 | 858 8/19 | 451 2/12 | 25,746,000 3/28 | 1兆759億 | 5655億8602万 | +8.59% 3/15 | -26.38% 2/12 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 107%（2.07倍）
- 1985/12/28 vs 1984/12/28
- 67%（1.67倍）
- 1986/12/27 vs 1985/12/28
- 23%（1.23倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/28
- 14%（1.14倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/28
- 27%（1.27倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- 74%（1.74倍）
- 2000/12/29 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）