株価チャート
株価
4/30
- 前日 (4/28)
- 1,062
- 始値
- 1,063
- 高値
- 1,065
- 安値
- 1,062
- 終値 +0.09%
- 1,063
- 出来高 +16.28%
- 5,000
乖離率
- 株価（5日）
移動平均値 - 0%
1,063 - 株価（25日）
移動平均値 - -0.19%
1,065 - 出来高（5日）
移動平均値 - -26.04%
6,760
2014/12/02～2015/04/30
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 | ||||||||||
| 04/30 | 1,063 | 1,065 | 1,062 | 1,063 | +0.09% | 5,000 | 133億9947万 | -0.19% | 9.16 | 2.16 |
| 04/28 | 1,063 | 1,063 | 1,062 | 1,062 | -0.19% | 4,300 | 133億8687万 | -0.28% | 9.15 | 2.16 |
| 04/27 | 1,064 | 1,064 | 1,064 | 1,064 | 0% | 1,700 | 134億1208万 | 0% | 9.17 | 2.17 |
| 04/24 | 1,064 | 1,064 | 1,064 | 1,064 | 0% | 20,500 | 134億1208万 | 0% | 9.17 | 2.17 |
| 04/23 | 1,064 | 1,064 | 1,064 | 1,064 | 0% | 2,300 | 134億1208万 | 0% | 9.17 | 2.17 |
| 04/22 | 1,063 | 1,064 | 1,063 | 1,064 | -0.09% | 4,900 | 134億1208万 | 0% | 9.17 | 2.17 |
| 04/21 | 1,063 | 1,065 | 1,063 | 1,065 | +0.19% | 3,300 | 134億2468万 | +0.19% | 9.18 | 2.17 |
| 04/20 | 1,063 | 1,063 | 1,063 | 1,063 | -0.09% | 6,100 | 133億9947万 | 0% | 9.16 | 2.16 |
| 04/17 | 1,062 | 1,064 | 1,062 | 1,064 | +0.19% | 2,100 | 134億1208万 | +0.09% | 9.17 | 2.17 |
| 04/16 | 1,062 | 1,065 | 1,062 | 1,062 | 0% | 900 | 133億8687万 | -0.09% | 9.15 | 2.16 |
| 04/15 | 1,062 | 1,062 | 1,062 | 1,062 | 0% | 8,000 | 133億8687万 | -0.09% | 9.15 | 2.16 |
| 04/14 | 1,062 | 1,062 | 1,062 | 1,062 | -0.09% | 1,800 | 133億8687万 | -0.09% | 9.15 | 2.16 |
| 04/13 | 1,067 | 1,067 | 1,062 | 1,063 | +0.09% | 2,700 | 133億9947万 | +0.09% | 9.16 | 2.16 |
| 04/10 | 1,063 | 1,063 | 1,062 | 1,062 | 0% | 4,300 | 133億8687万 | 0% | 9.15 | 2.16 |
| 04/09 | 1,062 | 1,062 | 1,062 | 1,062 | 0% | 1,200 | 133億8687万 | 0% | 9.15 | 2.16 |
| 04/08 | 1,061 | 1,063 | 1,061 | 1,062 | +0.19% | 1,400 | 133億8687万 | 0% | 9.15 | 2.16 |
| 04/07 | 1,060 | 1,066 | 1,060 | 1,060 | +0.09% | 3,800 | 133億6166万 | -0.19% | 9.13 | 2.16 |
| 04/06 | 1,061 | 1,061 | 1,059 | 1,059 | -0.66% | 6,900 | 133億4905万 | -0.28% | 9.12 | 2.16 |
| 04/02 | 1,070 | 1,070 | 1,065 | 1,066 | +0.19% | 1,100 | 134億3729万 | +0.38% | 9.19 | 2.17 |
| 04/01 | 1,063 | 1,064 | 1,063 | 1,064 | -1.48% | 1,200 | 134億1208万 | +0.28% | 9.17 | 2.17 |
| 03/31 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 10,000 | 136億1376万 | +1.79% | 9.31 | 2.2 |
| 03/30 | 1,080 | 1,080 | 1,060 | 1,080 | +0.93% | 16,500 | 136億1376万 | +1.89% | 9.31 | 2.2 |
| 03/27 | 1,070 | 1,071 | 1,070 | 1,070 | -0.28% | 2,800 | 134億8771万 | +1.04% | 9.22 | 2.18 |
| 03/26 | 1,058 | 1,080 | 1,058 | 1,073 | +1.32% | 137,400 | 135億2552万 | +1.32% | 9.25 | 2.18 |
| 03/25 | 1,058 | 1,059 | 1,057 | 1,059 | +0.09% | 31,100 | 133億4905万 | +0.09% | 9.12 | 2.16 |
| 03/24 | 1,058 | 1,059 | 1,058 | 1,058 | 0% | 12,000 | 133億3644万 | 0% | 9.12 | 2.15 |
| 03/23 | 1,058 | 1,059 | 1,058 | 1,058 | 0% | 800 | 133億3644万 | 0% | 9.12 | 2.15 |
| 03/20 | 1,059 | 1,059 | 1,058 | 1,058 | -0.09% | 7,300 | 133億3644万 | -0.09% | 9.12 | 2.15 |
| 03/19 | 1,058 | 1,060 | 1,058 | 1,059 | +0.09% | 4,800 | 133億4905万 | 0% | 9.12 | 2.16 |
| 03/18 | 1,058 | 1,058 | 1,058 | 1,058 | 0% | 3,000 | 133億3644万 | -0.09% | 9.12 | 2.15 |
| 03/17 | 1,059 | 1,059 | 1,058 | 1,058 | 0% | 1,800 | 133億3644万 | -0.09% | 9.12 | 2.15 |
| 03/16 | 1,059 | 1,060 | 1,058 | 1,058 | -0.09% | 7,600 | 133億3644万 | -0.09% | 9.12 | 2.15 |
| 03/13 | 1,058 | 1,059 | 1,058 | 1,059 | +0.09% | 3,200 | 133億4905万 | 0% | 9.12 | 2.16 |
| 03/12 | 1,058 | 1,058 | 1,058 | 1,058 | -0.09% | 2,500 | 133億3644万 | -0.09% | 9.12 | 2.15 |
| 03/11 | 1,059 | 1,060 | 1,059 | 1,059 | 0% | 5,000 | 133億4905万 | 0% | 9.12 | 2.16 |
| 03/10 | 1,059 | 1,063 | 1,059 | 1,059 | -0.09% | 8,000 | 133億4905万 | 0% | 9.12 | 2.16 |
| 03/09 | 1,064 | 1,064 | 1,060 | 1,060 | 0% | 800 | 133億6166万 | +0.09% | 9.13 | 2.16 |
| 03/06 | 1,060 | 1,067 | 1,058 | 1,060 | +0.28% | 16,300 | 133億6166万 | +0.09% | 9.13 | 2.16 |
| 03/05 | 1,059 | 1,061 | 1,057 | 1,057 | -0.19% | 9,000 | 133億2384万 | -0.19% | 9.11 | 2.15 |
| 03/04 | 1,059 | 1,060 | 1,059 | 1,059 | -0.09% | 800 | 133億4905万 | 0% | 9.12 | 2.16 |
| 03/03 | 1,058 | 1,062 | 1,058 | 1,060 | +0.19% | 6,600 | 133億6166万 | +0.09% | 9.13 | 2.16 |
| 03/02 | 1,058 | 1,059 | 1,058 | 1,058 | +0.19% | 1,200 | 133億3644万 | -0.09% | 9.12 | 2.15 |
| 02/27 | 1,056 | 1,058 | 1,056 | 1,056 | 0% | 800 | 133億1123万 | -0.38% | 9.1 | 2.15 |
| 02/26 | 1,057 | 1,059 | 1,056 | 1,056 | -0.19% | 2,300 | 133億1123万 | -0.38% | 9.1 | 2.15 |
| 02/25 | 1,057 | 1,059 | 1,057 | 1,058 | +0.67% | 2,200 | 133億3644万 | -0.28% | 9.12 | 2.15 |
| 02/24 | 1,059 | 1,059 | 1,051 | 1,051 | -0.85% | 4,700 | 132億4821万 | -0.94% | 9.06 | 2.14 |
| 02/23 | 1,060 | 1,060 | 1,059 | 1,060 | 0% | 800 | 133億5265万 | -0.19% | 9.13 | 2.16 |
| 02/20 | 1,060 | 1,060 | 1,059 | 1,060 | 0% | 1,200 | 133億5265万 | -0.19% | 9.13 | 2.16 |
| 02/19 | 1,063 | 1,063 | 1,059 | 1,060 | +0.09% | 1,100 | 133億5265万 | -0.28% | 9.13 | 2.16 |
| 02/18 | 1,060 | 1,063 | 1,059 | 1,059 | -0.28% | 5,400 | 133億4005万 | -0.38% | 9.12 | 2.15 |
| 02/17 | 1,060 | 1,062 | 1,060 | 1,062 | +0.09% | 1,100 | 133億7784万 | -0.09% | 9.14 | 2.16 |
| 02/16 | 1,059 | 1,063 | 1,059 | 1,061 | +0.09% | 1,400 | 133億6524万 | -0.28% | 9.14 | 2.16 |
| 02/13 | 1,059 | 1,065 | 1,059 | 1,060 | +0.09% | 1,000 | 133億5265万 | -0.38% | 9.13 | 2.16 |
| 02/12 | 1,060 | 1,064 | 1,059 | 1,059 | -0.19% | 8,100 | 133億4005万 | -0.47% | 9.12 | 2.15 |
| 02/10 | 1,060 | 1,061 | 1,060 | 1,061 | +0.09% | 1,000 | 133億6524万 | -0.38% | 9.14 | 2.16 |
| 02/09 | 1,060 | 1,062 | 1,060 | 1,060 | 0% | 600 | 133億5265万 | -0.47% | 9.13 | 2.16 |
| 02/06 | 1,060 | 1,061 | 1,060 | 1,060 | -0.38% | 4,500 | 133億5265万 | -0.47% | 9.13 | 2.16 |
| 02/05 | 1,060 | 1,064 | 1,060 | 1,064 | +0.19% | 1,300 | 134億303万 | -0.19% | 9.16 | 2.16 |
| 02/04 | 1,060 | 1,062 | 1,060 | 1,062 | +0.28% | 1,600 | 133億7784万 | -0.38% | 9.14 | 2.16 |
| 02/03 | 1,059 | 1,067 | 1,059 | 1,059 | 0% | 1,400 | 133億4005万 | -0.66% | 9.12 | 2.15 |
| 02/02 | 1,058 | 1,064 | 1,058 | 1,059 | +0.19% | 3,900 | 133億4005万 | -0.66% | 9.12 | 2.15 |
| 01/30 | 1,061 | 1,061 | 1,057 | 1,057 | 0% | 1,500 | 133億1485万 | -0.94% | 9.1 | 2.15 |
| 01/29 | 1,058 | 1,060 | 1,057 | 1,057 | -0.19% | 8,000 | 133億1485万 | -0.94% | 9.1 | 2.15 |
| 01/28 | 1,060 | 1,061 | 1,058 | 1,059 | -0.19% | 51,200 | 133億4005万 | -0.75% | 9.12 | 2.15 |
| 01/27 | 1,061 | 1,061 | 1,060 | 1,061 | -0.19% | 11,700 | 133億6524万 | -0.56% | 9.14 | 2.16 |
| 01/26 | 1,063 | 1,068 | 1,062 | 1,063 | -0.28% | 20,200 | 133億9044万 | -0.28% | 9.15 | 2.16 |
| 01/23 | 1,066 | 1,069 | 1,065 | 1,066 | -0.28% | 8,000 | 134億2823万 | 0% | 9.18 | 2.17 |
| 01/22 | 1,068 | 1,075 | 1,067 | 1,069 | -0.09% | 86,500 | 134億6602万 | +0.28% | 9.2 | 2.17 |
| 01/21 | 1,069 | 1,070 | 1,068 | 1,070 | +0.09% | 165,900 | 134億7861万 | +0.38% | 9.21 | 2.18 |
| 01/20 | 1,068 | 1,069 | 1,068 | 1,069 | 0% | 28,100 | 134億6602万 | +0.56% | 9.2 | 2.17 |
| 01/19 | 1,068 | 1,070 | 1,068 | 1,069 | +0.09% | 41,600 | 134億6602万 | +0.75% | 9.2 | 2.17 |
| 01/16 | 1,068 | 1,069 | 1,068 | 1,068 | -0.09% | 29,000 | 134億5342万 | +0.66% | 9.2 | 2.17 |
| 01/15 | 1,069 | 1,070 | 1,068 | 1,069 | 0% | 37,200 | 134億6602万 | +0.66% | 9.2 | 2.17 |
| 01/14 | 1,069 | 1,071 | 1,069 | 1,069 | -0.09% | 20,400 | 134億6602万 | +0.47% | 9.2 | 2.17 |
| 01/13 | 1,069 | 1,071 | 1,069 | 1,070 | 0% | 23,800 | 134億7861万 | +0.85% | 9.21 | 2.18 |
| 01/09 | 1,069 | 1,074 | 1,069 | 1,070 | -0.09% | 43,800 | 134億7861万 | +1.33% | 9.21 | 2.18 |
| 01/08 | 1,067 | 1,105 | 1,067 | 1,071 | +0.37% | 731,900 | 134億9121万 | +1.9% | 9.22 | 2.18 |
| 01/07 | 1,067 | 1,068 | 1,067 | 1,067 | -0.09% | 6,800 | 134億4082万 | +2.2% | 9.19 | 2.17 |
| 01/06 | 1,067 | 1,069 | 1,067 | 1,068 | +0.09% | 25,200 | 134億5342万 | +2.89% | 9.2 | 2.17 |
| 01/05 | 1,068 | 1,069 | 1,067 | 1,067 | -0.09% | 164,400 | 134億4082万 | +3.49% | 9.19 | 2.17 |
| 2014 | ||||||||||
| 12/30 | 1,067 | 1,068 | 1,067 | 1,068 | 0% | 34,100 | 134億5342万 | +4.2% | 9.2 | 2.41 |
| 12/29 | 1,068 | 1,068 | 1,067 | 1,068 | 0% | 32,400 | 134億5342万 | +4.91% | 9.2 | 2.41 |
| 12/26 | 1,068 | 1,069 | 1,067 | 1,068 | -0.09% | 130,400 | 134億5342万 | +5.53% | 9.2 | 2.41 |
| 12/25 | 1,067 | 1,069 | 1,067 | 1,069 | +0.19% | 92,800 | 134億6602万 | +6.37% | 9.2 | 2.41 |
| 12/24 | 1,067 | 1,069 | 1,067 | 1,067 | -0.09% | 128,100 | 134億4082万 | +6.81% | 9.19 | 2.4 |
| 12/22 | 1,060 | 1,069 | 1,060 | 1,068 | +0.85% | 207,300 | 134億5342万 | +7.66% | 9.2 | 2.41 |
| 12/19 | 1,060 | 1,060 | 1,058 | 1,059 | +0.19% | 168,400 | 133億4005万 | +7.4% | 9.12 | 2.39 |
| 12/18 | 1,056 | 1,059 | 1,056 | 1,057 | 0% | 100,000 | 133億1485万 | +7.75% | 9.1 | 2.38 |
| 12/17 | 1,055 | 1,058 | 1,054 | 1,057 | +0.28% | 52,500 | 133億1485万 | +8.41% | 9.1 | 2.38 |
| 12/16 | 1,059 | 1,059 | 1,053 | 1,054 | -0.57% | 191,100 | 132億7706万 | +8.77% | 9.08 | 2.37 |
| 12/15 | 1,058 | 1,061 | 1,048 | 1,060 | +1.05% | 528,500 | 133億5265万 | +10.07% | 9.13 | 2.39 |
| 12/12 | 1,060 | 1,061 | 1,048 | 1,049 | -2.87% | 279,500 | 132億1408万 | +9.61% | 9.03 | 2.36 |
| 12/11 | 975 | 1,080 | 972 | 1,080 | +7.78% | 53,500 | 136億458万 | +13.45% | 9.3 | 2.43 |
| 12/10 | 990 | 1,038 | 973 | 1,002 | -0.79% | 27,300 | 126億2203万 | +5.92% | 8.63 | 2.26 |
| 12/09 | 1,050 | 1,050 | 1,010 | 1,010 | -6.48% | 17,000 | 127億2280万 | +7.22% | 8.7 | 2.28 |
| 12/08 | 1,090 | 1,090 | 1,000 | 1,080 | -1.37% | 50,500 | 136億458万 | +15.26% | 9.3 | 2.43 |
| 12/05 | 1,076 | 1,100 | 1,030 | 1,095 | -0.45% | 74,900 | 137億9353万 | +18% | 9.43 | 2.47 |
| 12/04 | 1,039 | 1,140 | 981 | 1,100 | +10.55% | 185,300 | 138億5652万 | +19.83% | 9.47 | 2.48 |
| 12/03 | 949 | 1,020 | 936 | 995 | +5.4% | 127,900 | 125億3385万 | +9.58% | 8.57 | 2.24 |
| 12/02 | 945 | 945 | 932 | 944 | -0.32% | 8,400 | 118億9141万 | +4.54% | 8.13 | 2.13 |
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 | |
| 2009年 3月期 | 274 137,000 4/7 | 25 12,500 2/13 12,500 2/12 | 212,000 424 4/7 | +59.18% 3/2 | -42.45% 8/20 |
| 2010年 3月期 | 156 78,000 3/30 | 37 18,400 4/7 | 84,500 169 3/29 | +87.66% 6/3 | -13.15% 7/22 |
| 2011年 3月期 | 234 117,000 3/10 | 87 43,500 11/1 | 92,500 185 5/7 | +39.57% 11/18 | -32.11% 3/15 |
| 2012年 3月期 | 268 134,000 4/25 134,000 4/22 | 143 71,500 9/20 | 261,500 523 4/22 | +12.99% 12/26 | -16.06% 9/20 |
| 2013年 3月期 | 1,022 511,000 2/28 | 145 72,500 6/4 | 434,500 869 11/9 | +70.78% 11/9 | -26.9% 4/1 |
| 2014年 3月期 | 1,268 634,000 5/8 | 475 8/30 8/29 | 821,000 1,642 5/8 | +35.07% 5/8 | -31.38% 6/6 |
| 2015年 3月期 | 1,140 12/4 | 513 5/22 | 731,900 1/8 | +22.04% 6/16 | -7.81% 5/21 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -62%（0.38倍）
- 2008/12/30 vs 2007/12/28
- -84%（0.16倍）
- 2009/12/30 vs 2008/12/30
- 181%（2.81倍）
- 2010/12/29 vs 2009/12/30
- 74%（1.74倍）
- 2011/12/30 vs 2010/12/29
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 78%（1.78倍）
- 2013/12/30 vs 2012/12/28
- 144%（2.44倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
