株価チャート
株価
9/27
- 前日 (9/26)
- 466
- 始値
- 462
- 高値
- 462
- 安値
- 434
- 終値 -6.65%
- 435
- 出来高 +381.55%
- 14,278,000
乖離率
- 株価（5日）
移動平均値 - -7.25%
469 - 株価（25日）
移動平均値 - +0.69%
432 - 出来高（5日）
移動平均値 - +158.34%
5,526,800
2016/05/02～2016/09/27
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 | ||||||||||
| 09/27 | 462 | 462 | 434 | 435 | -6.65% | 14,278,000 | 3333億1048万 | +0.69% | 11.45 | 0.51 |
| 09/26 | 479 | 483 | 465 | 466 | -2.71% | 2,965,000 | 3570億6364万 | +8.37% | 12.27 | 0.55 |
| 09/23 | 487 | 487 | 473 | 479 | -3.23% | 2,661,000 | 3670億2464万 | +12.18% | 12.61 | 0.57 |
| 09/21 | 469 | 497 | 460 | 495 | +4.87% | 4,408,000 | 3792億8434万 | +17.02% | 13.03 | 0.58 |
| 09/20 | 464 | 476 | 464 | 472 | 0% | 3,322,000 | 3616億6103万 | +12.65% | 12.43 | 0.56 |
| 09/16 | 459 | 473 | 457 | 472 | +3.74% | 3,447,000 | 3616億6103万 | +13.46% | 12.43 | 0.56 |
| 09/15 | 452 | 456 | 446 | 455 | -0.87% | 2,543,000 | 3486億3510万 | +10.44% | 11.98 | 0.54 |
| 09/14 | 451 | 464 | 447 | 459 | 0% | 3,922,000 | 3517億2万 | +11.95% | 12.09 | 0.54 |
| 09/13 | 465 | 467 | 457 | 459 | -0.86% | 3,178,000 | 3517億2万 | +12.5% | 12.09 | 0.54 |
| 09/12 | 457 | 472 | 455 | 463 | +1.09% | 3,888,000 | 3547億6495万 | +14.32% | 12.19 | 0.55 |
| 09/09 | 461 | 466 | 456 | 458 | +1.1% | 4,999,000 | 3509億3379万 | +13.93% | 12.06 | 0.54 |
| 09/08 | 445 | 456 | 444 | 453 | +2.26% | 3,098,000 | 3471億264万 | +13.53% | 11.93 | 0.53 |
| 09/07 | 435 | 447 | 435 | 443 | +0.68% | 4,031,000 | 3394億4033万 | +11.59% | 11.66 | 0.52 |
| 09/06 | 432 | 444 | 432 | 440 | +2.33% | 2,230,000 | 3371億4164万 | +11.39% | 11.59 | 0.52 |
| 09/05 | 434 | 437 | 429 | 430 | +0.7% | 2,053,000 | 3294億7933万 | +9.14% | 11.32 | 0.51 |
| 09/02 | 429 | 430 | 421 | 427 | 0% | 1,912,000 | 3271億8063万 | +8.65% | 11.24 | 0.5 |
| 09/01 | 411 | 429 | 411 | 427 | +3.89% | 4,435,000 | 3271億8063万 | +9.21% | 11.24 | 0.5 |
| 08/31 | 403 | 412 | 403 | 411 | +2.24% | 4,452,000 | 3149億2094万 | +5.66% | 10.82 | 0.48 |
| 08/30 | 381 | 402 | 379 | 402 | +6.35% | 7,779,000 | 3080億2486万 | +3.61% | 10.59 | 0.47 |
| 08/29 | 378 | 381 | 376 | 378 | +1.89% | 2,580,000 | 2896億3531万 | -2.58% | 9.95 | 0.45 |
| 08/26 | 374 | 374 | 370 | 371 | -0.8% | 2,699,000 | 2842億7170万 | -4.63% | 9.77 | 0.44 |
| 08/25 | 374 | 375 | 370 | 374 | +0.27% | 2,638,000 | 2865億7039万 | -4.1% | 9.85 | 0.44 |
| 08/24 | 373 | 378 | 372 | 373 | 0% | 1,294,000 | 2858億416万 | -4.6% | 9.82 | 0.44 |
| 08/23 | 382 | 382 | 370 | 373 | -2.36% | 2,542,000 | 2858億416万 | -4.85% | 9.82 | 0.44 |
| 08/22 | 386 | 386 | 380 | 382 | -1.04% | 1,802,000 | 2927億24万 | -2.8% | 10.06 | 0.45 |
| 08/19 | 388 | 393 | 385 | 386 | -0.52% | 1,872,000 | 2957億6516万 | -2.03% | 10.16 | 0.46 |
| 08/18 | 391 | 404 | 388 | 388 | -1.77% | 2,503,000 | 2972億9762万 | -1.77% | 10.22 | 0.46 |
| 08/17 | 387 | 396 | 383 | 395 | +2.33% | 2,032,000 | 3026億6124万 | 0% | 10.4 | 0.47 |
| 08/16 | 388 | 394 | 385 | 386 | -0.26% | 2,066,000 | 2957億6516万 | -2.03% | 10.16 | 0.46 |
| 08/15 | 393 | 396 | 384 | 387 | -1.28% | 1,124,000 | 2965億3139万 | -1.53% | 10.19 | 0.46 |
| 08/12 | 401 | 403 | 389 | 392 | -1.26% | 2,265,000 | 3003億6255万 | 0% | 10.32 | 0.46 |
| 08/10 | 389 | 399 | 386 | 397 | +1.02% | 2,148,000 | 3041億9370万 | +1.53% | 10.45 | 0.47 |
| 08/09 | 399 | 401 | 391 | 393 | -1.75% | 2,619,000 | 3011億2878万 | +0.77% | 10.35 | 0.46 |
| 08/08 | 379 | 402 | 379 | 400 | +3.36% | 3,840,000 | 3064億9240万 | +2.56% | 10.53 | 0.47 |
| 08/05 | 390 | 395 | 386 | 387 | -1.28% | 1,087,000 | 2965億3139万 | -0.51% | 10.19 | 0.46 |
| 08/04 | 382 | 394 | 380 | 392 | +3.16% | 1,968,000 | 3003億6255万 | +0.77% | 10.32 | 0.46 |
| 08/03 | 388 | 389 | 378 | 380 | -4.04% | 2,792,000 | 2911億6778万 | -2.06% | 10.01 | 0.45 |
| 08/02 | 404 | 410 | 396 | 396 | -3.88% | 2,671,000 | 3034億2747万 | +2.06% | 10.43 | 0.47 |
| 08/01 | 398 | 416 | 391 | 412 | +1.73% | 2,699,000 | 3156億8717万 | +6.46% | 10.85 | 0.49 |
| 07/29 | 377 | 408 | 375 | 405 | +6.86% | 3,513,000 | 3103億2355万 | +5.19% | 10.66 | 0.48 |
| 07/28 | 387 | 387 | 378 | 379 | -3.32% | 1,878,000 | 2904億154万 | -1.56% | 9.98 | 0.45 |
| 07/27 | 397 | 397 | 386 | 392 | +0.77% | 2,506,000 | 3003億6255万 | +1.82% | 10.32 | 0.46 |
| 07/26 | 391 | 394 | 386 | 389 | -1.02% | 1,838,000 | 2980億6385万 | +1.04% | 10.24 | 0.46 |
| 07/25 | 397 | 401 | 391 | 393 | +0.26% | 1,859,000 | 3011億2878万 | +2.08% | 10.35 | 0.46 |
| 07/22 | 392 | 398 | 389 | 392 | -2.24% | 1,659,000 | 3003億6255万 | +2.08% | 10.32 | 0.46 |
| 07/21 | 409 | 412 | 397 | 401 | 0% | 1,704,000 | 3072億5863万 | +4.7% | 10.56 | 0.47 |
| 07/20 | 406 | 406 | 395 | 401 | -0.99% | 1,953,000 | 3072億5863万 | +4.97% | 10.56 | 0.47 |
| 07/19 | 411 | 411 | 403 | 405 | -0.25% | 1,338,000 | 3103億2355万 | +6.3% | 10.66 | 0.48 |
| 07/15 | 402 | 410 | 400 | 406 | +2.27% | 2,460,000 | 3110億8978万 | +6.84% | 10.69 | 0.48 |
| 07/14 | 395 | 402 | 391 | 397 | -1.49% | 2,705,000 | 3041億9370万 | +4.75% | 10.45 | 0.47 |
| 07/13 | 401 | 406 | 396 | 403 | +2.54% | 2,994,000 | 3087億9109万 | +6.05% | 10.61 | 0.48 |
| 07/12 | 385 | 399 | 383 | 393 | +4.24% | 2,583,000 | 3011億2878万 | +3.42% | 10.35 | 0.46 |
| 07/11 | 365 | 382 | 361 | 377 | +6.8% | 2,388,000 | 2888億6908万 | -1.05% | 9.93 | 0.44 |
| 07/08 | 364 | 365 | 352 | 353 | -3.02% | 2,297,000 | 2704億7954万 | -7.59% | 9.29 | 0.42 |
| 07/07 | 364 | 373 | 362 | 364 | -0.55% | 1,906,000 | 2789億808万 | -5.21% | 9.58 | 0.43 |
| 07/06 | 370 | 373 | 361 | 366 | -2.92% | 2,157,000 | 2804億4054万 | -5.18% | 9.64 | 0.43 |
| 07/05 | 381 | 384 | 376 | 377 | -1.82% | 1,271,000 | 2888億6908万 | -2.84% | 9.93 | 0.44 |
| 07/04 | 381 | 387 | 377 | 384 | -0.26% | 1,219,000 | 2942億3270万 | -1.29% | 10.11 | 0.45 |
| 07/01 | 383 | 389 | 379 | 385 | +1.05% | 1,180,000 | 2949億9893万 | -1.28% | 10.14 | 0.45 |
| 06/30 | 385 | 393 | 380 | 381 | +0.79% | 1,907,000 | 2919億3434万 | -2.31% | 10.03 | 0.48 |
| 06/29 | 375 | 383 | 373 | 378 | +0.8% | 1,399,000 | 2896億3564万 | -3.32% | 9.95 | 0.47 |
| 06/28 | 368 | 382 | 361 | 375 | +0.27% | 1,886,000 | 2873億3695万 | -4.09% | 9.87 | 0.47 |
| 06/27 | 371 | 376 | 364 | 374 | +3.03% | 1,508,000 | 2865億7072万 | -4.59% | 9.85 | 0.47 |
| 06/24 | 397 | 399 | 359 | 363 | -7.63% | 2,567,000 | 2781億4217万 | -7.4% | 9.56 | 0.45 |
| 06/23 | 383 | 394 | 379 | 393 | +3.15% | 1,285,000 | 3011億2912万 | -0.25% | 10.35 | 0.49 |
| 06/22 | 386 | 386 | 380 | 381 | -1.8% | 1,206,000 | 2919億3434万 | -3.05% | 10.03 | 0.48 |
| 06/21 | 382 | 389 | 377 | 388 | 0% | 1,099,000 | 2972億9796万 | -1.27% | 10.22 | 0.49 |
| 06/20 | 385 | 389 | 380 | 388 | +2.92% | 958,000 | 2972億9796万 | -1.27% | 10.22 | 0.49 |
| 06/17 | 377 | 379 | 373 | 377 | +1.62% | 2,122,000 | 2888億6941万 | -3.83% | 9.93 | 0.47 |
| 06/16 | 376 | 379 | 367 | 371 | -1.33% | 1,897,000 | 2842億7202万 | -5.36% | 9.77 | 0.46 |
| 06/15 | 369 | 383 | 369 | 376 | +1.08% | 1,664,000 | 2881億318万 | -4.08% | 9.9 | 0.47 |
| 06/14 | 375 | 376 | 367 | 372 | -1.59% | 1,475,000 | 2850億3825万 | -5.1% | 9.8 | 0.47 |
| 06/13 | 387 | 387 | 377 | 378 | -3.82% | 1,378,000 | 2896億3564万 | -3.57% | 9.95 | 0.47 |
| 06/10 | 403 | 403 | 387 | 393 | -2.48% | 2,026,000 | 3011億2912万 | +0.26% | 10.35 | 0.49 |
| 06/09 | 409 | 410 | 401 | 403 | -2.42% | 1,217,000 | 3087億9144万 | +3.07% | 10.61 | 0.5 |
| 06/08 | 413 | 415 | 408 | 413 | -0.24% | 1,107,000 | 3164億5376万 | +5.9% | 10.87 | 0.52 |
| 06/07 | 406 | 415 | 405 | 414 | +1.72% | 1,305,000 | 3172億1999万 | +6.43% | 10.9 | 0.52 |
| 06/06 | 398 | 408 | 395 | 407 | +0.25% | 2,380,000 | 3118億5637万 | +4.63% | 10.72 | 0.51 |
| 06/03 | 400 | 406 | 397 | 406 | +1.5% | 1,600,000 | 3110億9014万 | +4.37% | 10.69 | 0.51 |
| 06/02 | 407 | 413 | 400 | 400 | -2.68% | 1,958,000 | 3064億9275万 | +2.56% | 10.53 | 0.5 |
| 06/01 | 406 | 416 | 400 | 411 | +0.24% | 2,312,000 | 3149億2130万 | +5.38% | 10.82 | 0.51 |
| 05/31 | 402 | 414 | 402 | 410 | +1.49% | 4,530,000 | 3141億5506万 | +5.13% | 10.8 | 0.51 |
| 05/30 | 401 | 407 | 396 | 404 | +1.76% | 1,134,000 | 3095億5767万 | +3.86% | 10.64 | 0.51 |
| 05/27 | 393 | 399 | 388 | 397 | +0.51% | 1,330,000 | 3041億9405万 | +2.06% | 10.45 | 0.5 |
| 05/26 | 398 | 399 | 393 | 395 | +0.25% | 782,000 | 3026億6159万 | +1.8% | 10.4 | 0.49 |
| 05/25 | 394 | 395 | 390 | 394 | +1.81% | 1,176,000 | 3018億9535万 | +1.55% | 10.37 | 0.49 |
| 05/24 | 389 | 391 | 386 | 387 | -0.77% | 1,248,000 | 2965億3173万 | -0.26% | 10.19 | 0.48 |
| 05/23 | 386 | 392 | 381 | 390 | 0% | 1,391,000 | 2988億3043万 | +0.52% | 10.27 | 0.49 |
| 05/20 | 383 | 392 | 383 | 390 | +1.04% | 945,000 | 2988億3043万 | +0.52% | 10.27 | 0.49 |
| 05/19 | 390 | 394 | 383 | 386 | +0.26% | 1,147,000 | 2957億6550万 | 0% | 10.16 | 0.48 |
| 05/18 | 374 | 387 | 373 | 385 | +2.94% | 2,056,000 | 2949億9927万 | -0.26% | 10.14 | 0.48 |
| 05/17 | 376 | 377 | 370 | 374 | +1.08% | 1,374,000 | 2865億7072万 | -2.6% | 9.85 | 0.47 |
| 05/16 | 368 | 378 | 366 | 370 | +1.09% | 1,581,000 | 2835億579万 | -3.65% | 9.74 | 0.46 |
| 05/13 | 372 | 376 | 365 | 366 | -2.14% | 2,043,000 | 2804億4086万 | -4.44% | 9.64 | 0.46 |
| 05/12 | 372 | 378 | 371 | 374 | -0.53% | 1,652,000 | 2865億7072万 | -2.6% | 9.85 | 0.47 |
| 05/11 | 380 | 385 | 375 | 376 | -1.05% | 1,476,000 | 2881億318万 | -2.08% | 9.9 | 0.47 |
| 05/10 | 373 | 383 | 368 | 380 | +1.88% | 1,434,000 | 2911億6811万 | -1.04% | 10.01 | 0.48 |
| 05/09 | 376 | 377 | 372 | 373 | +0.27% | 804,000 | 2858億448万 | -2.86% | 9.82 | 0.47 |
| 05/06 | 371 | 381 | 367 | 372 | +0.54% | 2,162,000 | 2850億3825万 | -3.38% | 9.8 | 0.47 |
| 05/02 | 371 | 375 | 366 | 370 | -4.39% | 2,932,000 | 2835億579万 | -4.15% | 9.74 | 0.46 |
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 | |
| 2007年 3月期 | 865 4/5 | 603 6/8 | 6,076,000 6/9 | - | - | +9.21% 2/2 | -14.43% 6/8 |
| 2008年 3月期 | 827 6/4 | 458 3/17 | 8,046,000 11/19 | - | - | +12.64% 10/5 | -19.09% 8/17 |
| 2009年 3月期 | 626 5/7 | 360 10/28 10/27 | 6,817,000 4/10 | - | - | +15.65% 11/5 | -21.46% 10/10 |
| 2010年 3月期 | 506 6/15 | 348 2/19 | 3,640,000 11/30 | - | - | +10.79% 3/31 | -9.67% 10/5 |
| 2011年 3月期 | 417 4/1 | 283 3/15 | 7,563,000 4/12 | 3428億7032万 | 2326億9137万 | +5.37% 9/15 | -20.35% 3/15 |
| 2012年 3月期 | 388 3/9 | 299 8/9 | 3,451,000 3/9 | 3190億2562万 | 2458億4706万 | +10.48% 9/29 | -8.24% 8/8 |
| 2013年 3月期 | 529 3/29 | 318 6/13 6/12 他2件 | 4,963,000 3/14 | 4349億6019万 | 2614億6945万 | +11.92% 4/11 | -6.42% 5/18 |
| 2014年 3月期 | 632 5/15 | 459 2/5 | 4,948,000 4/5 | 5196億4999万 | 3622億5743万 | +13.35% 7/3 | -15.99% 6/3 |
| 2015年 3月期 | 670 3/16 | 471 4/11 | 4,713,000 10/31 | 5133億7535万 | 3717億2821万 | +14.02% 11/5 | -10.68% 10/17 |
| 2016年 3月期 | 760 7/24 | 368 2/12 | 11,158,000 8/25 | 5823億3622万 | 2819億7333万 | +8.6% 7/21 | -22.39% 2/12 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 69%（1.69倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- 44%（1.44倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 88%（1.88倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）