株価チャート
株価
1/19
- 前日 (1/18)
- 1,242
- 始値
- 1,242
- 高値
- 1,242
- 安値
- 1,242
- 終値 ±0%
- 1,242
- 出来高 +41.9%
- 29,800
乖離率
- 株価（5日）
移動平均値 - 0%
1,242 - 株価（25日）
移動平均値 - 0%
1,242 - 出来高（5日）
移動平均値 - +98.93%
14,980
2016/08/22～2017/01/19
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | ||||||||||
| 01/19 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 29,800 | 135億6040万 | 0% | 9.42 | 1.86 |
| 01/18 | 1,242 | 1,244 | 1,242 | 1,242 | 0% | 21,000 | 135億6040万 | 0% | 9.42 | 1.86 |
| 01/17 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 10,000 | 135億6040万 | 0% | 9.42 | 1.86 |
| 01/16 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 9,300 | 135億6040万 | 0% | 9.42 | 1.86 |
| 01/13 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 4,800 | 135億6040万 | 0% | 9.42 | 1.86 |
| 01/12 | 1,242 | 1,243 | 1,242 | 1,242 | 0% | 19,300 | 135億6040万 | 0% | 9.42 | 1.86 |
| 01/11 | 1,243 | 1,243 | 1,242 | 1,242 | -0.08% | 4,500 | 135億6040万 | 0% | 9.42 | 1.86 |
| 01/10 | 1,242 | 1,243 | 1,242 | 1,243 | +0.08% | 12,300 | 135億7132万 | +0.08% | 9.43 | 1.86 |
| 01/06 | 1,242 | 1,243 | 1,242 | 1,242 | 0% | 8,400 | 135億6040万 | 0% | 9.42 | 1.86 |
| 01/05 | 1,242 | 1,243 | 1,242 | 1,242 | -0.08% | 7,500 | 135億6040万 | 0% | 9.42 | 1.86 |
| 01/04 | 1,242 | 1,243 | 1,242 | 1,243 | +0.08% | 12,000 | 135億7132万 | +0.08% | 9.43 | 1.86 |
| 2016 | ||||||||||
| 12/30 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 17,500 | 135億6040万 | 0% | 9.42 | 1.86 |
| 12/29 | 1,243 | 1,243 | 1,242 | 1,242 | 0% | 4,600 | 135億6040万 | 0% | 9.42 | 1.86 |
| 12/28 | 1,242 | 1,243 | 1,242 | 1,242 | +0.98% | 65,700 | 135億6040万 | 0% | 9.42 | 1.86 |
| 12/27 | 1,242 | 1,243 | 1,230 | 1,230 | -0.97% | 30,300 | 134億2938万 | -0.97% | 9.33 | 1.84 |
| 12/26 | 1,242 | 1,243 | 1,242 | 1,242 | 0% | 42,300 | 135億6040万 | 0% | 9.42 | 1.86 |
| 12/22 | 1,242 | 1,244 | 1,242 | 1,242 | 0% | 41,400 | 135億6040万 | 0% | 9.42 | 1.86 |
| 12/21 | 1,242 | 1,243 | 1,242 | 1,242 | 0% | 23,600 | 135億6040万 | 0% | 9.42 | 1.86 |
| 12/20 | 1,242 | 1,244 | 1,242 | 1,242 | 0% | 28,000 | 135億6040万 | 0% | 9.42 | 1.86 |
| 12/19 | 1,242 | 1,244 | 1,242 | 1,242 | -0.16% | 33,000 | 135億6040万 | -0.08% | 9.42 | 1.86 |
| 12/16 | 1,243 | 1,244 | 1,242 | 1,244 | +0.16% | 5,900 | 135億8224万 | +0.08% | 9.44 | 1.86 |
| 12/15 | 1,242 | 1,244 | 1,242 | 1,242 | 0% | 10,200 | 135億6040万 | -0.08% | 9.42 | 1.86 |
| 12/14 | 1,242 | 1,244 | 1,242 | 1,242 | -0.08% | 10,200 | 135億6040万 | 0% | 9.42 | 1.86 |
| 12/13 | 1,243 | 1,245 | 1,242 | 1,243 | +0.08% | 6,200 | 135億7132万 | 0% | 9.43 | 1.86 |
| 12/12 | 1,241 | 1,247 | 1,241 | 1,242 | -0.08% | 25,900 | 135億6040万 | 0% | 9.42 | 1.86 |
| 12/09 | 1,241 | 1,243 | 1,241 | 1,243 | 0% | 11,400 | 135億7132万 | +0.08% | 9.43 | 1.86 |
| 12/08 | 1,241 | 1,244 | 1,241 | 1,243 | +0.08% | 18,000 | 135億7132万 | +0.08% | 9.43 | 1.86 |
| 12/07 | 1,243 | 1,244 | 1,242 | 1,242 | -0.08% | 13,800 | 135億6040万 | 0% | 9.42 | 1.86 |
| 12/06 | 1,241 | 1,243 | 1,241 | 1,243 | +0.16% | 6,700 | 135億7132万 | +0.08% | 9.43 | 1.86 |
| 12/05 | 1,241 | 1,242 | 1,241 | 1,241 | 0% | 7,000 | 135億4948万 | -0.08% | 9.41 | 1.86 |
| 12/02 | 1,241 | 1,243 | 1,241 | 1,241 | -0.08% | 8,800 | 135億4948万 | -0.08% | 9.41 | 1.86 |
| 12/01 | 1,241 | 1,243 | 1,241 | 1,242 | +0.08% | 78,000 | 135億6040万 | 0% | 9.42 | 1.86 |
| 11/30 | 1,241 | 1,243 | 1,241 | 1,241 | -0.08% | 19,000 | 135億4948万 | -0.16% | 9.41 | 1.86 |
| 11/29 | 1,242 | 1,245 | 1,241 | 1,242 | -0.16% | 62,900 | 135億6040万 | -0.08% | 9.42 | 1.86 |
| 11/28 | 1,241 | 1,244 | 1,241 | 1,244 | +0.24% | 3,900 | 135億8224万 | +0.08% | 9.44 | 1.86 |
| 11/25 | 1,241 | 1,244 | 1,241 | 1,241 | -0.24% | 10,300 | 135億4948万 | -0.16% | 9.41 | 1.86 |
| 11/24 | 1,244 | 1,244 | 1,240 | 1,244 | +0.24% | 9,200 | 135億8224万 | +0.08% | 9.44 | 1.86 |
| 11/22 | 1,242 | 1,244 | 1,241 | 1,241 | -0.24% | 7,700 | 135億4948万 | -0.16% | 9.41 | 1.86 |
| 11/21 | 1,242 | 1,245 | 1,241 | 1,244 | 0% | 4,000 | 135億8224万 | +0.08% | 9.44 | 1.86 |
| 11/18 | 1,244 | 1,244 | 1,241 | 1,244 | +0.16% | 3,200 | 135億8224万 | +0.08% | 9.44 | 1.86 |
| 11/17 | 1,240 | 1,245 | 1,240 | 1,242 | -0.24% | 5,100 | 135億6040万 | -0.16% | 9.42 | 1.86 |
| 11/16 | 1,243 | 1,245 | 1,240 | 1,245 | +0.32% | 11,200 | 135億9315万 | +0.08% | 9.44 | 1.86 |
| 11/15 | 1,245 | 1,245 | 1,240 | 1,241 | -0.24% | 2,300 | 135億4948万 | -0.24% | 9.41 | 1.86 |
| 11/14 | 1,245 | 1,245 | 1,240 | 1,244 | -0.08% | 7,800 | 135億8224万 | 0% | 9.44 | 1.86 |
| 11/11 | 1,240 | 1,246 | 1,240 | 1,245 | +0.24% | 7,800 | 135億9315万 | +0.08% | 9.44 | 1.86 |
| 11/10 | 1,247 | 1,247 | 1,240 | 1,242 | +0.16% | 9,400 | 135億6040万 | -0.16% | 9.42 | 1.86 |
| 11/09 | 1,243 | 1,246 | 1,237 | 1,240 | -0.24% | 47,000 | 135億3856万 | -0.4% | 9.41 | 1.85 |
| 11/08 | 1,240 | 1,243 | 1,238 | 1,243 | +0.24% | 5,000 | 135億7132万 | -0.16% | 9.43 | 1.86 |
| 11/07 | 1,237 | 1,244 | 1,237 | 1,240 | +0.16% | 4,400 | 135億3856万 | -0.4% | 9.41 | 1.85 |
| 11/04 | 1,248 | 1,248 | 1,237 | 1,238 | -0.08% | 37,900 | 135億1673万 | -0.56% | 9.39 | 1.85 |
| 11/02 | 1,240 | 1,246 | 1,239 | 1,239 | -0.08% | 22,700 | 135億2764万 | -0.56% | 9.4 | 1.85 |
| 11/01 | 1,242 | 1,246 | 1,240 | 1,240 | -0.24% | 17,000 | 135億3856万 | -0.48% | 9.41 | 1.85 |
| 10/31 | 1,243 | 1,245 | 1,241 | 1,243 | -0.16% | 31,000 | 135億7132万 | -0.24% | 9.43 | 1.86 |
| 10/28 | 1,243 | 1,249 | 1,241 | 1,245 | 0% | 32,900 | 135億9315万 | -0.08% | 9.44 | 1.86 |
| 10/27 | 1,245 | 1,249 | 1,242 | 1,245 | -0.08% | 22,100 | 135億9315万 | -0.08% | 9.44 | 1.86 |
| 10/26 | 1,246 | 1,246 | 1,243 | 1,246 | 0% | 12,000 | 136億407万 | 0% | 9.45 | 1.86 |
| 10/25 | 1,246 | 1,249 | 1,242 | 1,246 | +0.16% | 10,900 | 136億407万 | 0% | 9.45 | 1.86 |
| 10/24 | 1,245 | 1,248 | 1,242 | 1,244 | +0.16% | 26,800 | 135億8224万 | -0.16% | 9.44 | 1.86 |
| 10/21 | 1,245 | 1,248 | 1,242 | 1,242 | -0.48% | 13,800 | 135億6040万 | -0.32% | 9.42 | 1.86 |
| 10/20 | 1,244 | 1,249 | 1,244 | 1,248 | +0.32% | 26,700 | 136億2591万 | +0.16% | 9.47 | 1.87 |
| 10/19 | 1,242 | 1,248 | 1,242 | 1,244 | +0.16% | 16,500 | 135億8224万 | -0.16% | 9.44 | 1.86 |
| 10/18 | 1,248 | 1,250 | 1,242 | 1,242 | -0.56% | 82,300 | 135億6040万 | -0.32% | 9.42 | 1.86 |
| 10/17 | 1,248 | 1,250 | 1,248 | 1,249 | -0.08% | 52,000 | 136億3683万 | +0.97% | 9.47 | 1.87 |
| 10/14 | 1,248 | 1,256 | 1,248 | 1,250 | +0.16% | 139,200 | 136億4775万 | +2.21% | 9.48 | 1.87 |
| 10/13 | 1,249 | 1,249 | 1,248 | 1,248 | 0% | 77,800 | 136億2591万 | +3.31% | 9.47 | 1.87 |
| 10/12 | 1,248 | 1,249 | 1,248 | 1,248 | 0% | 72,900 | 136億2591万 | +4.61% | 9.47 | 1.87 |
| 10/11 | 1,248 | 1,250 | 1,247 | 1,248 | +0.08% | 126,900 | 136億2591万 | +5.94% | 9.47 | 1.87 |
| 10/07 | 1,248 | 1,248 | 1,247 | 1,247 | 0% | 38,500 | 136億1499万 | +7.22% | 9.46 | 1.86 |
| 10/06 | 1,247 | 1,249 | 1,247 | 1,247 | 0% | 59,100 | 136億1499万 | +8.72% | 9.46 | 1.86 |
| 10/05 | 1,247 | 1,249 | 1,247 | 1,247 | 0% | 69,100 | 136億1499万 | +10.26% | 9.46 | 1.86 |
| 10/04 | 1,247 | 1,249 | 1,247 | 1,247 | 0% | 115,500 | 136億1499万 | +11.84% | 9.46 | 1.86 |
| 10/03 | 1,247 | 1,249 | 1,247 | 1,247 | 0% | 136,600 | 136億1499万 | +13.47% | 9.46 | 1.86 |
| 09/30 | 1,247 | 1,248 | 1,246 | 1,247 | +0.08% | 92,400 | 136億1499万 | +15.14% | 9.46 | 1.86 |
| 09/29 | 1,247 | 1,248 | 1,246 | 1,246 | -0.08% | 126,600 | 136億407万 | +16.78% | 9.45 | 1.86 |
| 09/28 | 1,246 | 1,248 | 1,246 | 1,247 | -0.08% | 146,000 | 136億1499万 | +18.65% | 9.46 | 1.86 |
| 09/27 | 1,246 | 1,248 | 1,245 | 1,248 | +0.24% | 229,300 | 136億2591万 | +20.58% | 9.47 | 1.87 |
| 09/26 | 1,245 | 1,246 | 1,245 | 1,245 | 0% | 65,900 | 135億9315万 | +22.18% | 9.44 | 1.86 |
| 09/23 | 1,245 | 1,246 | 1,245 | 1,245 | -0.08% | 115,500 | 135億9315万 | +24.13% | 9.44 | 1.86 |
| 09/21 | 1,244 | 1,246 | 1,244 | 1,246 | +0.16% | 232,600 | 136億407万 | +26.24% | 9.45 | 1.86 |
| 09/20 | 1,243 | 1,245 | 1,243 | 1,244 | +0.08% | 218,200 | 135億8224万 | +28.12% | 9.44 | 1.86 |
| 09/16 | 1,243 | 1,244 | 1,243 | 1,243 | 0% | 154,100 | 135億7132万 | +30.02% | 9.43 | 1.86 |
| 09/15 | 1,244 | 1,244 | 1,243 | 1,243 | 0% | 165,400 | 135億7132万 | +32.23% | 9.43 | 1.86 |
| 09/14 | 1,243 | 1,244 | 1,243 | 1,243 | 0% | 259,800 | 135億7132万 | +34.38% | 9.43 | 1.86 |
| 09/13 | 1,244 | 1,245 | 1,243 | 1,243 | -0.16% | 469,600 | 135億7132万 | +36.74% | 9.43 | 1.86 |
| 09/12 | 1,244 | 1,245 | 1,244 | 1,245 | 0% | 573,900 | 135億9315万 | +39.26% | 9.44 | 1.86 |
| 09/09 | 1,245 | 1,246 | 1,244 | 1,245 | +20.99% | 2,020,000 | 135億9315万 | +41.8% | 9.44 | 1.86 |
| 09/08 | 1,029 | 1,029 | 1,029 | 1,029 | +17.06% | 18,300 | 112億3482万 | +19.24% | 7.81 | 1.54 |
| 09/07 | 870 | 880 | 867 | 879 | +0.69% | 25,600 | 95億9709万 | +2.69% | 6.67 | 1.31 |
| 09/06 | 872 | 888 | 863 | 873 | -0.57% | 35,300 | 95億3158万 | +1.99% | 6.62 | 1.31 |
| 09/05 | 888 | 888 | 872 | 878 | -0.34% | 18,000 | 95億8617万 | +2.57% | 6.66 | 1.31 |
| 09/02 | 880 | 884 | 871 | 881 | +1.61% | 20,200 | 96億1893万 | +2.8% | 6.68 | 1.32 |
| 09/01 | 858 | 868 | 857 | 867 | +1.52% | 19,100 | 94億6607万 | +1.17% | 6.58 | 1.3 |
| 08/31 | 848 | 859 | 848 | 854 | +0.95% | 17,100 | 93億2414万 | -0.47% | 6.48 | 1.28 |
| 08/30 | 853 | 856 | 844 | 846 | -0.59% | 14,400 | 92億3679万 | -1.4% | 6.42 | 1.26 |
| 08/29 | 853 | 854 | 845 | 851 | +1.19% | 29,600 | 92億9138万 | -1.05% | 6.45 | 1.27 |
| 08/26 | 843 | 845 | 837 | 841 | -0.83% | 11,100 | 91億8220万 | -2.32% | 6.38 | 1.26 |
| 08/25 | 844 | 849 | 844 | 848 | +0.24% | 6,800 | 92億5863万 | -1.74% | 6.43 | 1.27 |
| 08/24 | 853 | 856 | 846 | 846 | +0.36% | 9,000 | 92億3679万 | -2.08% | 6.42 | 1.26 |
| 08/23 | 851 | 854 | 843 | 843 | -1.4% | 8,500 | 92億404万 | -2.54% | 6.39 | 1.26 |
| 08/22 | 842 | 856 | 842 | 855 | +1.54% | 20,700 | 93億3506万 | -1.27% | 6.49 | 1.28 |
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 | 1,500 300,000 10/29 | 313 62,500 3/18 | 5,676,800 28,384 10/29 | - | - | +22.23% 5/7 | -36.7% 1/23 |
| 2009年 3月期 | 565 113,000 6/3 | 90 18,070 10/28 | 3,896,400 19,482 5/28 | - | - | +34.81% 5/28 | -44% 10/8 |
| 2010年 3月期 | 138 27,600 5/26 | 71 14,100 11/24 | 409,200 2,046 5/26 | - | - | +27.04% 4/30 | -24.28% 11/24 |
| 2011年 3月期 | 267 53,400 3/10 | 88 17,500 4/1 | 419,000 2,095 3/10 | 29億1515万 | 9億5534万 | +33.09% 1/6 | -18.26% 3/16 |
| 2012年 3月期 | 276 55,100 7/26 | 178 35,600 4/14 | 314,600 1,573 5/13 | 30億796万 | 19億4343万 | +25.15% 5/13 | -9.09% 9/29 |
| 2013年 3月期 | 1,110 222,000 3/19 | 207 41,300 6/4 | 693,800 3,469 2/21 | 121億1920万 | 22億5460万 | +81.49% 2/28 | -7.37% 5/18 |
| 2014年 3月期 | 2,740 548,000 5/13 | 836 167,100 4/2 | 757,800 3,789 8/14 | 299億1586万 | 91億2215万 | +58.06% 5/10 | -29.5% 6/7 |
| 2015年 3月期 | 1,710 12/8 | 1,010 8/13 | 1,624,500 9/3 | 186億7012万 | 110億2738万 | +34.15% 9/10 | -16.78% 5/19 |
| 2016年 3月期 | 1,821 10/7 | 936 2/17 | 365,700 3/7 | 198億8204万 | 102億1943万 | +17.72% 7/23 | -24.07% 2/12 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -85%（0.15倍）
- 2009/12/30 vs 2008/12/30
- -39%（0.61倍）
- 2010/12/30 vs 2009/12/30
- 90%（1.9倍）
- 2011/12/30 vs 2010/12/30
- 68%（1.68倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 512%（6.12倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）