株価チャート
株価
3/28
- 前日 (3/25)
- 279
- 始値
- 279
- 高値
- 290
- 安値
- 274
- 終値 -1.79%
- 274
- 出来高 +389.5%
- 1,679,000
乖離率
- 株価（5日）
移動平均値 - -2.49%
281 - 株価（25日）
移動平均値 - -3.86%
285 - 出来高（5日）
移動平均値 - +238.24%
496,400
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 | 279 | 290 | 274 | 274 | -1.79% | 1,679,000 | 506億40万 | -3.86% | 6.94 | 0.43 |
| 03/25 | 273 | 282 | 273 | 279 | +1.09% | 343,000 | 515億2376万 | -1.76% | 7.07 | 0.44 |
| 03/24 | 286 | 287 | 276 | 276 | -3.83% | 132,000 | 509億6974万 | -2.82% | 6.99 | 0.43 |
| 03/23 | 289 | 290 | 286 | 287 | -0.35% | 124,000 | 530億115万 | +1.41% | 7.27 | 0.45 |
| 03/22 | 287 | 292 | 284 | 288 | +0.7% | 204,000 | 531億8582万 | +2.13% | 7.29 | 0.45 |
| 03/18 | 287 | 297 | 282 | 286 | -0.69% | 657,000 | 528億1647万 | +1.78% | 7.24 | 0.45 |
| 03/17 | 289 | 296 | 287 | 288 | -0.69% | 573,000 | 531億8582万 | +2.86% | 7.29 | 0.45 |
| 03/16 | 298 | 303 | 290 | 290 | -3.65% | 1,027,000 | 535億5517万 | +4.32% | 7.35 | 0.46 |
| 03/15 | 296 | 303 | 295 | 301 | +0.67% | 1,150,000 | 555億8657万 | +8.66% | 7.62 | 0.47 |
| 03/14 | 298 | 303 | 298 | 299 | +2.05% | 415,000 | 552億1722万 | +7.94% | 7.57 | 0.47 |
| 03/11 | 287 | 295 | 284 | 293 | +2.09% | 627,000 | 541億918万 | +6.16% | 7.42 | 0.46 |
| 03/10 | 284 | 288 | 281 | 287 | +1.41% | 507,000 | 530億115万 | +3.99% | 7.27 | 0.45 |
| 03/09 | 288 | 289 | 280 | 283 | -2.08% | 512,000 | 522億6245万 | +2.54% | 7.17 | 0.45 |
| 03/08 | 293 | 296 | 287 | 289 | -2.69% | 240,000 | 533億7049万 | +3.96% | 7.32 | 0.45 |
| 03/07 | 296 | 299 | 295 | 297 | +0.34% | 218,000 | 548億4788万 | +6.45% | 7.52 | 0.47 |
| 03/04 | 294 | 299 | 290 | 296 | +0.68% | 234,000 | 546億6320万 | +5.34% | 7.5 | 0.47 |
| 03/03 | 287 | 295 | 286 | 294 | +4.26% | 137,000 | 542億9386万 | +3.89% | 7.45 | 0.46 |
| 03/02 | 273 | 285 | 273 | 282 | +1.81% | 183,000 | 520億7778万 | -1.05% | 7.14 | 0.44 |
| 03/01 | 274 | 281 | 274 | 277 | +1.09% | 145,000 | 511億5442万 | -3.48% | 7.02 | 0.44 |
| 02/29 | 279 | 283 | 274 | 274 | -0.36% | 112,000 | 506億40万 | -5.52% | 6.94 | 0.43 |
| 02/26 | 282 | 286 | 275 | 275 | -1.43% | 122,000 | 507億8507万 | -6.14% | 6.97 | 0.43 |
| 02/25 | 276 | 282 | 276 | 279 | +1.45% | 182,000 | 515億2376万 | -5.42% | 7.07 | 0.44 |
| 02/24 | 266 | 279 | 266 | 275 | +0.73% | 209,000 | 507億8507万 | -7.72% | 6.97 | 0.43 |
| 02/23 | 278 | 280 | 273 | 273 | +0.74% | 163,000 | 504億1572万 | -9.3% | 6.91 | 0.43 |
| 02/22 | 268 | 279 | 265 | 271 | +1.12% | 193,000 | 500億4638万 | -11.15% | 6.86 | 0.43 |
| 02/19 | 270 | 272 | 267 | 268 | -1.11% | 154,000 | 494億9236万 | -12.99% | 6.79 | 0.42 |
| 02/18 | 262 | 275 | 262 | 271 | +3.04% | 779,000 | 500億4638万 | -13.14% | 6.86 | 0.43 |
| 02/17 | 261 | 269 | 261 | 263 | +1.15% | 226,000 | 485億6899万 | -16.77% | 6.66 | 0.41 |
| 02/16 | 263 | 266 | 256 | 260 | -1.89% | 240,000 | 480億1498万 | -19% | 6.59 | 0.41 |
| 02/15 | 264 | 268 | 259 | 265 | +10.42% | 534,000 | 489億3834万 | -18.46% | 6.71 | 0.42 |
| 02/12 | 246 | 251 | 240 | 240 | -5.88% | 537,000 | 443億2152万 | -27.27% | 6.08 | 0.38 |
| 02/10 | 267 | 269 | 254 | 255 | -4.85% | 295,000 | 470億9161万 | -24.11% | 6.46 | 0.4 |
| 02/09 | 277 | 277 | 264 | 268 | -5.96% | 165,000 | 494億9236万 | -21.41% | 6.79 | 0.42 |
| 02/08 | 276 | 287 | 276 | 285 | +0.71% | 653,000 | 526億3180万 | -17.63% | 7.22 | 0.45 |
| 02/05 | 286 | 294 | 282 | 283 | -2.75% | 252,000 | 522億6245万 | -19.37% | 7.17 | 0.45 |
| 02/04 | 295 | 300 | 290 | 291 | -1.36% | 151,000 | 537億3984万 | -18.03% | 7.37 | 0.46 |
| 02/03 | 310 | 310 | 282 | 295 | -5.75% | 267,000 | 544億7853万 | -17.83% | 7.47 | 0.46 |
| 02/02 | 314 | 321 | 310 | 313 | -3.1% | 267,000 | 578億264万 | -13.77% | 7.93 | 0.49 |
| 02/01 | 340 | 340 | 321 | 323 | -5% | 484,000 | 596億4937万 | -11.75% | 8.18 | 0.51 |
| 01/29 | 353 | 367 | 318 | 340 | -3.41% | 295,000 | 627億8882万 | -7.61% | 8.61 | 0.54 |
| 01/28 | 351 | 356 | 348 | 352 | 0% | 118,000 | 650億489万 | -4.86% | 8.92 | 0.55 |
| 01/27 | 345 | 353 | 345 | 352 | +4.45% | 107,000 | 650億489万 | -5.12% | 8.92 | 0.55 |
| 01/26 | 338 | 344 | 332 | 337 | -2.6% | 153,000 | 622億3480万 | -9.41% | 8.54 | 0.53 |
| 01/25 | 350 | 358 | 344 | 346 | +0.29% | 150,000 | 638億9685万 | -7.49% | 8.76 | 0.54 |
| 01/22 | 333 | 346 | 333 | 345 | +4.55% | 161,000 | 637億1218万 | -8% | 8.74 | 0.54 |
| 01/21 | 339 | 346 | 330 | 330 | -3.23% | 179,000 | 609億4209万 | -12.23% | 8.36 | 0.52 |
| 01/20 | 356 | 356 | 341 | 341 | -5.01% | 215,000 | 629億7349万 | -9.79% | 8.64 | 0.54 |
| 01/19 | 370 | 370 | 354 | 359 | -0.83% | 96,000 | 662億9760万 | -5.53% | 9.09 | 0.56 |
| 01/18 | 358 | 364 | 356 | 362 | -1.09% | 138,000 | 668億5162万 | -4.99% | 9.17 | 0.57 |
| 01/15 | 371 | 375 | 363 | 366 | 0% | 135,000 | 675億9031万 | -4.19% | 9.27 | 0.58 |
| 01/14 | 366 | 373 | 360 | 366 | -2.14% | 259,000 | 675億9031万 | -4.44% | 9.27 | 0.58 |
| 01/13 | 372 | 378 | 372 | 374 | +2.19% | 100,000 | 690億6770万 | -2.6% | 9.47 | 0.59 |
| 01/12 | 371 | 379 | 366 | 366 | -2.92% | 146,000 | 675億9031万 | -4.94% | 9.27 | 0.58 |
| 01/08 | 380 | 388 | 376 | 377 | -2.08% | 174,000 | 696億2172万 | -2.58% | 9.55 | 0.59 |
| 01/07 | 387 | 395 | 385 | 385 | -0.52% | 211,000 | 710億9910万 | -0.77% | 9.75 | 0.61 |
| 01/06 | 383 | 393 | 380 | 387 | -0.26% | 129,000 | 714億6845万 | -0.26% | 9.8 | 0.61 |
| 01/05 | 388 | 394 | 388 | 388 | 0% | 97,000 | 716億5312万 | -0.26% | 9.83 | 0.61 |
| 01/04 | 393 | 399 | 386 | 388 | -3.24% | 119,000 | 716億5312万 | -0.51% | 9.83 | 0.61 |
| 2015 | ||||||||||
| 12/30 | 401 | 404 | 399 | 401 | +1.01% | 103,000 | 740億5407万 | +2.56% | 10.16 | 0.6 |
| 12/29 | 388 | 399 | 386 | 397 | +2.32% | 135,000 | 733億1537万 | +1.28% | 10.06 | 0.6 |
| 12/28 | 381 | 390 | 381 | 388 | +1.04% | 72,000 | 716億5331万 | -1.27% | 9.83 | 0.59 |
| 12/25 | 388 | 392 | 381 | 384 | -1.03% | 76,000 | 709億1462万 | -2.54% | 9.73 | 0.58 |
| 12/24 | 390 | 392 | 388 | 388 | +0.52% | 96,000 | 716億5331万 | -1.77% | 9.83 | 0.59 |
| 12/22 | 381 | 389 | 379 | 386 | +1.31% | 116,000 | 712億8397万 | -2.77% | 9.78 | 0.58 |
| 12/21 | 376 | 387 | 373 | 381 | 0% | 221,000 | 703億6060万 | -4.27% | 9.65 | 0.57 |
| 12/18 | 391 | 401 | 381 | 381 | -1.3% | 259,000 | 703億6060万 | -4.51% | 9.65 | 0.57 |
| 12/17 | 391 | 392 | 386 | 386 | +0.78% | 86,000 | 712億8397万 | -3.74% | 9.78 | 0.58 |
| 12/16 | 371 | 384 | 371 | 383 | +3.79% | 136,000 | 707億2995万 | -4.73% | 9.7 | 0.58 |
| 12/15 | 376 | 381 | 368 | 369 | -1.86% | 116,000 | 681億4452万 | -8.66% | 9.35 | 0.56 |
| 12/14 | 372 | 378 | 372 | 376 | -1.83% | 96,000 | 694億3723万 | -7.16% | 9.52 | 0.57 |
| 12/11 | 377 | 387 | 377 | 383 | -0.52% | 293,000 | 707億2995万 | -5.9% | 9.7 | 0.58 |
| 12/10 | 383 | 387 | 377 | 385 | -0.52% | 199,000 | 710億9929万 | -5.41% | 9.75 | 0.58 |
| 12/09 | 385 | 390 | 384 | 387 | 0% | 133,000 | 714億6864万 | -5.15% | 9.8 | 0.58 |
| 12/08 | 391 | 392 | 387 | 387 | -1.02% | 249,000 | 714億6864万 | -5.15% | 9.8 | 0.58 |
| 12/07 | 395 | 396 | 391 | 391 | 0% | 166,000 | 722億733万 | -4.4% | 9.9 | 0.59 |
| 12/04 | 389 | 391 | 383 | 391 | -1.26% | 232,000 | 722億733万 | -4.63% | 9.9 | 0.59 |
| 12/03 | 399 | 399 | 393 | 396 | -1.74% | 126,000 | 731億3070万 | -3.65% | 10.03 | 0.6 |
| 12/02 | 404 | 407 | 401 | 403 | +0.25% | 110,000 | 744億2342万 | -1.95% | 10.21 | 0.61 |
| 12/01 | 400 | 402 | 396 | 402 | +1.26% | 94,000 | 742億3874万 | -2.43% | 10.18 | 0.61 |
| 11/30 | 407 | 407 | 396 | 397 | -2.46% | 238,000 | 733億1537万 | -3.87% | 10.06 | 0.6 |
| 11/27 | 412 | 412 | 406 | 407 | -1.21% | 66,000 | 751億6211万 | -1.45% | 10.31 | 0.61 |
| 11/26 | 416 | 416 | 409 | 412 | -0.96% | 197,000 | 760億8548万 | -0.48% | 10.44 | 0.62 |
| 11/25 | 419 | 419 | 412 | 416 | -0.72% | 182,000 | 768億2417万 | +0.73% | 10.54 | 0.63 |
| 11/24 | 420 | 420 | 415 | 419 | -0.24% | 134,000 | 773億7819万 | +1.45% | 10.61 | 0.63 |
| 11/20 | 421 | 423 | 417 | 420 | -0.24% | 213,000 | 775億6287万 | +1.94% | 10.64 | 0.63 |
| 11/19 | 421 | 425 | 417 | 421 | +0.96% | 262,000 | 777億4754万 | +2.43% | 10.66 | 0.63 |
| 11/18 | 416 | 420 | 415 | 417 | -0.24% | 165,000 | 770億884万 | +1.71% | 10.56 | 0.63 |
| 11/17 | 418 | 421 | 412 | 418 | +0.72% | 146,000 | 771億9352万 | +2.2% | 10.59 | 0.63 |
| 11/16 | 412 | 417 | 405 | 415 | +0.24% | 86,000 | 766億3950万 | +1.72% | 10.51 | 0.63 |
| 11/13 | 417 | 418 | 410 | 414 | -1.66% | 135,000 | 764億5482万 | +1.72% | 10.49 | 0.62 |
| 11/12 | 424 | 424 | 418 | 421 | -0.71% | 146,000 | 777億4754万 | +3.44% | 10.66 | 0.63 |
| 11/11 | 413 | 424 | 413 | 424 | +1.19% | 89,000 | 783億156万 | +4.43% | 10.74 | 0.64 |
| 11/10 | 416 | 425 | 416 | 419 | +1.21% | 211,000 | 773億7819万 | +3.71% | 10.61 | 0.63 |
| 11/09 | 410 | 415 | 409 | 414 | +1.72% | 193,000 | 764億5482万 | +2.73% | 10.49 | 0.62 |
| 11/06 | 408 | 409 | 403 | 407 | +1.5% | 80,000 | 751億6211万 | +0.99% | 10.31 | 0.61 |
| 11/05 | 397 | 405 | 397 | 401 | +1.26% | 135,000 | 740億5407万 | -0.25% | 10.16 | 0.6 |
| 11/04 | 401 | 405 | 395 | 396 | 0% | 126,000 | 731億3070万 | -1.25% | 10.03 | 0.6 |
| 11/02 | 410 | 410 | 395 | 396 | -3.41% | 123,000 | 731億3070万 | -1% | 10.03 | 0.6 |
| 10/30 | 408 | 417 | 407 | 410 | +0.49% | 260,000 | 757億1613万 | +2.5% | 10.39 | 0.62 |
| 10/29 | 413 | 415 | 406 | 408 | -0.49% | 504,000 | 753億4678万 | +2.51% | 10.33 | 0.62 |
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 | 604 4/4 | 306 3/17 | 983,000 11/15 | +15.96% 5/7 | -17.41% 1/16 |
| 2009年 3月期 | 481 5/15 | 191 10/28 | 1,347,000 6/27 | +24.94% 11/5 | -24.98% 10/10 |
| 2010年 3月期 | 290 4/3 | 154 12/2 | 434,000 7/9 | +10.31% 3/31 | -13.77% 5/7 |
| 2011年 3月期 | 220 2/16 | 142 3/15 10/29 他2件 | 850,000 1/21 | +15.23% 1/19 | -26.91% 3/15 |
| 2012年 3月期 | 200 2/8 | 150 8/9 | 1,443,000 2/8 | +10.8% 2/8 | -6.78% 4/11 |
| 2013年 3月期 | 271 3/12 | 158 6/4 5/21 | 572,000 3/7 | +12.68% 1/21 | -12.18% 4/2 |
| 2014年 3月期 | 285 1/22 | 192 6/7 | 1,402,000 9/5 | +14.21% 1/20 | -14.92% 6/6 |
| 2015年 3月期 | 404 3/19 3/18 | 232 4/11 | 3,633,000 11/4 | +22.98% 11/4 | -13.31% 10/17 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 32%（1.32倍）
- 1986/12/27 vs 1985/12/28
- 67%（1.67倍）
- 1987/12/28 vs 1986/12/27
- 60%（1.6倍）
- 1988/12/28 vs 1987/12/28
- 46%（1.46倍）
- 1989/12/29 vs 1988/12/28
- 43%（1.43倍）
- 1990/12/28 vs 1989/12/29
- -18%（0.82倍）
- 1991/12/30 vs 1990/12/28
- -23%（0.77倍）
- 1992/12/29 vs 1991/12/30
- -2%（0.98倍）
- 1993/12/30 vs 1992/12/29
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -8%（0.92倍）
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- -24%（0.76倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 125%（2.25倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- -43%（0.57倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）