株価チャート
株価
9/25
- 前日 (9/24)
- 870
- 始値
- 858
- 高値
- 896
- 安値
- 849
- 終値 +1.49%
- 883
- 出来高 +101.37%
- 14,378,000
乖離率
- 株価（5日）
移動平均値 - +6.9%
826 - 株価（25日）
移動平均値 - +22.3%
722 - 出来高（5日）
移動平均値 - +180.56%
5,124,800
2015/04/30～2015/09/25
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 | ||||||||||
| 09/25 | 858 | 896 | 849 | 883 | +1.49% | 14,378,000 | 2035億1384万 | +22.3% | 16.28 | 0.69 |
| 09/24 | 807 | 930 | 807 | 870 | +9.57% | 7,140,000 | 2005億1760万 | +21.17% | 16.04 | 0.68 |
| 09/18 | 790 | 800 | 771 | 794 | -0.13% | 1,923,000 | 1830億112万 | +11.2% | 14.64 | 0.62 |
| 09/17 | 795 | 805 | 778 | 795 | +0.63% | 1,020,000 | 1832億3160万 | +11.5% | 14.66 | 0.62 |
| 09/16 | 770 | 795 | 766 | 790 | +3.13% | 1,163,000 | 1820億7920万 | +11.11% | 14.57 | 0.62 |
| 09/15 | 751 | 777 | 747 | 766 | +2.96% | 697,000 | 1765億4768万 | +7.89% | 14.12 | 0.6 |
| 09/14 | 727 | 752 | 713 | 744 | +3.33% | 742,000 | 1714億7712万 | +4.64% | 13.72 | 0.58 |
| 09/11 | 678 | 725 | 678 | 720 | +4.65% | 822,000 | 1659億4560万 | +1.12% | 13.28 | 0.56 |
| 09/10 | 692 | 695 | 681 | 688 | -3.64% | 319,000 | 1585億7024万 | -3.51% | 12.69 | 0.54 |
| 09/09 | 689 | 717 | 683 | 714 | +8.02% | 476,000 | 1645億6272万 | -0.42% | 13.17 | 0.56 |
| 09/08 | 666 | 670 | 660 | 661 | -1.34% | 278,000 | 1523億4728万 | -8.07% | 12.19 | 0.52 |
| 09/07 | 660 | 684 | 646 | 670 | 0% | 426,000 | 1544億2160万 | -7.46% | 12.35 | 0.52 |
| 09/04 | 675 | 683 | 662 | 670 | 0% | 425,000 | 1544億2160万 | -7.97% | 12.35 | 0.52 |
| 09/03 | 679 | 686 | 669 | 670 | -1.18% | 231,000 | 1544億2160万 | -8.34% | 12.35 | 0.52 |
| 09/02 | 657 | 695 | 657 | 678 | +0.15% | 398,000 | 1562億6544万 | -7.76% | 12.5 | 0.53 |
| 09/01 | 696 | 696 | 674 | 677 | -2.87% | 328,000 | 1560億3496万 | -8.39% | 12.48 | 0.53 |
| 08/31 | 698 | 704 | 680 | 697 | +0.72% | 332,000 | 1606億4456万 | -6.06% | 12.85 | 0.54 |
| 08/28 | 683 | 696 | 675 | 692 | +4.37% | 214,000 | 1594億9216万 | -6.99% | 12.76 | 0.54 |
| 08/27 | 664 | 680 | 660 | 663 | +1.38% | 307,000 | 1528億824万 | -11.24% | 12.22 | 0.52 |
| 08/26 | 633 | 656 | 633 | 654 | +3.15% | 292,000 | 1507億3392万 | -13.03% | 12.06 | 0.51 |
| 08/25 | 636 | 666 | 632 | 634 | -4.8% | 454,000 | 1461億2432万 | -16.25% | 11.69 | 0.49 |
| 08/24 | 697 | 703 | 666 | 666 | -8.39% | 486,000 | 1534億9968万 | -12.71% | 12.28 | 0.52 |
| 08/21 | 747 | 756 | 727 | 727 | -4.47% | 425,000 | 1675億5896万 | -5.22% | 13.41 | 0.57 |
| 08/20 | 769 | 774 | 760 | 761 | -1.55% | 402,000 | 1753億9528万 | -1.04% | 14.03 | 0.59 |
| 08/19 | 772 | 779 | 771 | 773 | 0% | 334,000 | 1781億6104万 | +0.39% | 14.25 | 0.6 |
| 08/18 | 770 | 775 | 767 | 773 | +0.78% | 162,000 | 1781億6104万 | +0.52% | 14.25 | 0.6 |
| 08/17 | 765 | 775 | 759 | 767 | +0.13% | 256,000 | 1767億7816万 | -0.13% | 14.14 | 0.6 |
| 08/14 | 763 | 766 | 758 | 766 | +0.66% | 198,000 | 1765億4768万 | 0% | 14.12 | 0.6 |
| 08/13 | 762 | 766 | 748 | 761 | -1.04% | 362,000 | 1753億9528万 | -0.39% | 14.03 | 0.59 |
| 08/12 | 768 | 770 | 759 | 769 | -0.52% | 306,000 | 1772億3912万 | +0.65% | 14.18 | 0.6 |
| 08/11 | 779 | 779 | 760 | 773 | +0.52% | 243,000 | 1781億6104万 | +1.18% | 14.25 | 0.6 |
| 08/10 | 770 | 771 | 755 | 769 | +0.65% | 159,000 | 1772億3912万 | +0.65% | 14.18 | 0.6 |
| 08/07 | 765 | 768 | 760 | 764 | -1.04% | 253,000 | 1760億8672万 | -0.13% | 14.09 | 0.6 |
| 08/06 | 774 | 782 | 770 | 772 | -0.26% | 207,000 | 1779億3056万 | +0.65% | 14.23 | 0.6 |
| 08/05 | 767 | 780 | 767 | 774 | +0.26% | 189,000 | 1783億9152万 | +0.78% | 14.27 | 0.6 |
| 08/04 | 768 | 772 | 761 | 772 | +0.52% | 149,000 | 1779億3056万 | +0.39% | 14.23 | 0.6 |
| 08/03 | 765 | 769 | 758 | 768 | +0.26% | 147,000 | 1770億864万 | -0.26% | 14.16 | 0.6 |
| 07/31 | 769 | 769 | 762 | 766 | +0.13% | 182,000 | 1765億4768万 | -0.78% | 14.12 | 0.6 |
| 07/30 | 766 | 772 | 750 | 765 | +0.26% | 213,000 | 1763億1720万 | -1.03% | 14.11 | 0.6 |
| 07/29 | 762 | 766 | 756 | 763 | +0.13% | 108,000 | 1758億5624万 | -1.55% | 14.07 | 0.59 |
| 07/28 | 745 | 764 | 744 | 762 | +1.06% | 271,000 | 1756億2576万 | -1.93% | 14.05 | 0.59 |
| 07/27 | 755 | 765 | 750 | 754 | -1.44% | 144,000 | 1737億8192万 | -3.08% | 13.9 | 0.59 |
| 07/24 | 775 | 777 | 760 | 765 | -1.8% | 187,000 | 1763億1720万 | -1.8% | 14.11 | 0.6 |
| 07/23 | 771 | 781 | 771 | 779 | +1.04% | 123,000 | 1795億4392万 | 0% | 14.36 | 0.61 |
| 07/22 | 778 | 779 | 768 | 771 | -1.78% | 275,000 | 1777億8万 | -1.03% | 14.22 | 0.6 |
| 07/21 | 786 | 787 | 779 | 785 | +0.51% | 183,000 | 1809億2680万 | +0.77% | 14.47 | 0.61 |
| 07/17 | 782 | 790 | 778 | 781 | -0.13% | 301,000 | 1800億488万 | +0.26% | 14.4 | 0.61 |
| 07/16 | 770 | 782 | 769 | 782 | +2.09% | 271,000 | 1802億3536万 | +0.39% | 14.42 | 0.61 |
| 07/15 | 764 | 766 | 756 | 766 | +0.92% | 297,000 | 1765億4768万 | -1.79% | 14.12 | 0.6 |
| 07/14 | 760 | 760 | 753 | 759 | +2.02% | 265,000 | 1749億3432万 | -2.69% | 14 | 0.59 |
| 07/13 | 732 | 750 | 727 | 744 | +2.76% | 254,000 | 1714億7712万 | -4.74% | 13.72 | 0.58 |
| 07/10 | 721 | 740 | 721 | 724 | +0.7% | 515,000 | 1668億6752万 | -7.54% | 13.35 | 0.56 |
| 07/09 | 731 | 738 | 704 | 719 | -3.49% | 777,000 | 1657億1512万 | -8.52% | 13.26 | 0.56 |
| 07/08 | 776 | 781 | 745 | 745 | -4.85% | 540,000 | 1717億760万 | -5.58% | 13.74 | 0.58 |
| 07/07 | 787 | 796 | 778 | 783 | +1.29% | 249,000 | 1804億6584万 | -0.89% | 14.44 | 0.61 |
| 07/06 | 781 | 786 | 770 | 773 | -3.01% | 317,000 | 1781億6104万 | -2.28% | 14.25 | 0.6 |
| 07/03 | 800 | 806 | 795 | 797 | -0.87% | 177,000 | 1836億9256万 | +0.63% | 14.7 | 0.62 |
| 07/02 | 809 | 812 | 797 | 804 | +0.75% | 171,000 | 1853億592万 | +1.64% | 14.82 | 0.63 |
| 07/01 | 797 | 798 | 791 | 798 | +0.13% | 109,000 | 1839億2304万 | +0.88% | 14.71 | 0.62 |
| 06/30 | 796 | 800 | 784 | 797 | +0.13% | 250,000 | 1839億1196万 | +0.89% | 14.7 | 0.62 |
| 06/29 | 791 | 804 | 791 | 796 | -2.69% | 272,000 | 1836億8121万 | +0.76% | 14.68 | 0.62 |
| 06/26 | 804 | 818 | 795 | 818 | +1.74% | 415,000 | 1887億5782万 | +3.68% | 15.08 | 0.63 |
| 06/25 | 813 | 814 | 802 | 804 | -0.74% | 346,000 | 1855億2725万 | +2.03% | 14.82 | 0.62 |
| 06/24 | 807 | 814 | 795 | 810 | +0.37% | 326,000 | 1869億1178万 | +2.79% | 14.94 | 0.63 |
| 06/23 | 794 | 809 | 794 | 807 | +2.15% | 387,000 | 1862億1951万 | +2.54% | 14.88 | 0.63 |
| 06/22 | 777 | 790 | 775 | 790 | +2.2% | 264,000 | 1822億9667万 | +0.38% | 14.57 | 0.61 |
| 06/19 | 775 | 776 | 756 | 773 | +0.91% | 403,000 | 1783億7383万 | -1.78% | 14.25 | 0.6 |
| 06/18 | 770 | 773 | 759 | 766 | -0.65% | 331,000 | 1767億5855万 | -2.54% | 14.12 | 0.59 |
| 06/17 | 773 | 781 | 765 | 771 | -0.26% | 254,000 | 1779億1232万 | -1.91% | 14.22 | 0.6 |
| 06/16 | 785 | 785 | 772 | 773 | -2.28% | 322,000 | 1783億7383万 | -1.65% | 14.25 | 0.6 |
| 06/15 | 785 | 792 | 785 | 791 | -0.25% | 131,000 | 1825億2743万 | +0.64% | 14.59 | 0.61 |
| 06/12 | 795 | 797 | 785 | 793 | +0.63% | 464,000 | 1829億8894万 | +0.89% | 14.62 | 0.61 |
| 06/11 | 780 | 794 | 780 | 788 | +1.03% | 213,000 | 1818億3516万 | +0.38% | 14.53 | 0.61 |
| 06/10 | 790 | 790 | 777 | 780 | -0.26% | 196,000 | 1799億8912万 | -0.51% | 14.38 | 0.6 |
| 06/09 | 792 | 795 | 782 | 782 | -2.62% | 281,000 | 1804億5063万 | -0.13% | 14.42 | 0.61 |
| 06/08 | 795 | 813 | 795 | 803 | +1.52% | 388,000 | 1852億9649万 | +2.55% | 14.81 | 0.62 |
| 06/05 | 781 | 792 | 781 | 791 | +0.38% | 206,000 | 1825億2743万 | +1.15% | 14.59 | 0.61 |
| 06/04 | 782 | 793 | 781 | 788 | +0.51% | 166,000 | 1818億3516万 | +0.77% | 14.53 | 0.61 |
| 06/03 | 790 | 790 | 779 | 784 | -0.76% | 268,000 | 1809億1214万 | +0.26% | 14.46 | 0.61 |
| 06/02 | 799 | 799 | 789 | 790 | -1.13% | 437,000 | 1822億9667万 | +1.02% | 14.57 | 0.61 |
| 06/01 | 793 | 799 | 784 | 799 | +1.27% | 203,000 | 1843億7347万 | +2.17% | 14.73 | 0.62 |
| 05/29 | 783 | 792 | 781 | 789 | +0.25% | 317,000 | 1820億6592万 | +0.9% | 14.55 | 0.61 |
| 05/28 | 784 | 787 | 778 | 787 | +0.9% | 212,000 | 1816億441万 | +0.77% | 14.51 | 0.61 |
| 05/27 | 787 | 787 | 774 | 780 | -0.64% | 193,000 | 1799億8912万 | 0% | 14.38 | 0.6 |
| 05/26 | 785 | 789 | 783 | 785 | -0.51% | 100,000 | 1811億4290万 | +0.64% | 14.47 | 0.61 |
| 05/25 | 792 | 797 | 785 | 789 | +0.13% | 279,000 | 1820億6592万 | +1.41% | 14.55 | 0.61 |
| 05/22 | 798 | 798 | 784 | 788 | -1.01% | 375,000 | 1818億3516万 | +1.55% | 14.53 | 0.61 |
| 05/21 | 794 | 799 | 786 | 796 | +0.25% | 301,000 | 1836億8121万 | +2.84% | 14.68 | 0.62 |
| 05/20 | 799 | 800 | 790 | 794 | -0.38% | 311,000 | 1832億1970万 | +2.85% | 14.64 | 0.62 |
| 05/19 | 784 | 797 | 774 | 797 | +1.4% | 323,000 | 1839億1196万 | +3.51% | 14.7 | 0.62 |
| 05/18 | 768 | 786 | 759 | 786 | +2.88% | 379,000 | 1813億7365万 | +2.34% | 14.49 | 0.61 |
| 05/15 | 756 | 770 | 746 | 764 | +1.33% | 216,000 | 1762億9704万 | -0.26% | 14.09 | 0.59 |
| 05/14 | 768 | 771 | 752 | 754 | -2.33% | 212,000 | 1739億8948万 | -1.44% | 13.9 | 0.58 |
| 05/13 | 785 | 789 | 769 | 772 | -2.03% | 175,000 | 1781億4308万 | +1.05% | 14.23 | 0.6 |
| 05/12 | 780 | 790 | 775 | 788 | +1.03% | 245,000 | 1818億3516万 | +3.28% | 14.53 | 0.61 |
| 05/11 | 779 | 789 | 773 | 780 | +1.43% | 331,000 | 1799億8912万 | +2.63% | 14.38 | 0.6 |
| 05/08 | 764 | 774 | 764 | 769 | +0.65% | 329,000 | 1774億5081万 | +1.32% | 14.18 | 0.6 |
| 05/07 | 769 | 783 | 759 | 764 | 0% | 356,000 | 1762億9704万 | +0.79% | 14.09 | 0.59 |
| 05/01 | 757 | 778 | 753 | 764 | -0.91% | 304,000 | 1762億9704万 | +0.92% | 14.09 | 0.59 |
| 04/30 | 781 | 786 | 765 | 771 | -2.03% | 434,000 | 1779億1232万 | +1.85% | 14.22 | 0.6 |
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 | |
| 2008年 3月期 | 873 5/10 | 511 3/18 | 846,000 3/14 | +9.93% 10/3 | -13.9% 1/22 |
| 2009年 3月期 | 718 6/6 | 412 10/10 | 1,046,000 10/10 | +11.62% 11/10 | -27.86% 10/10 |
| 2010年 3月期 | 610 8/31 | 472 3/4 | 695,000 10/29 | +7.29% 3/31 | -8.63% 9/16 |
| 2011年 3月期 | 528 4/12 | 303 10/18 | 15,364,000 10/18 | +8.94% 2/21 | -26.63% 10/15 |
| 2012年 3月期 | 504 3/27 | 410 8/9 | 547,000 12/9 | +7.93% 9/29 | -7.06% 8/8 |
| 2013年 3月期 | 610 3/21 | 382 6/15 6/14 他3件 | 772,000 1/30 | +13.63% 1/31 | -8.86% 5/23 |
| 2014年 3月期 | 704 5/16 5/15 | 485 3/20 | 1,133,000 5/23 | +10.45% 7/3 | -15.33% 6/13 |
| 2015年 3月期 | 780 3/16 | 499 5/21 | 1,191,000 11/7 | +14.38% 2/19 | -8.03% 10/17 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- 29%（1.29倍）
- 1986/12/27 vs 1985/12/28
- 20%（1.2倍）
- 1987/12/28 vs 1986/12/27
- 41%（1.41倍）
- 1988/12/28 vs 1987/12/28
- 3%（1.03倍）
- 1989/12/29 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 15%（1.15倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- 24%（1.24倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -15%（0.85倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- 22%（1.22倍）
- 2003/12/30 vs 2002/12/30
- 48%（1.48倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）