株価チャート
株価
9/25
- 前日 (9/24)
- 960
- 始値
- 983
- 高値
- 983
- 安値
- 959
- 終値 +1.04%
- 970
- 出来高 +2.63%
- 7,800
乖離率
- 株価（5日）
移動平均値 - +1.68%
954 - 株価（25日）
移動平均値 - -0.41%
974 - 出来高（5日）
移動平均値 - +60.49%
4,860
2015/04/27～2015/09/25
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 | 983 | 983 | 959 | 970 | +1.04% | 7,800 | 101億2486万 | -0.41% | 10.08 | 0.54 |
| 09/24 | 957 | 960 | 957 | 960 | +0.21% | 7,600 | 100億2048万 | -1.64% | 9.97 | 0.54 |
| 09/18 | 969 | 969 | 945 | 958 | +0.31% | 3,000 | 99億9960万 | -2.04% | 9.95 | 0.54 |
| 09/17 | 931 | 955 | 931 | 955 | +2.8% | 900 | 99億6829万 | -2.55% | 9.92 | 0.54 |
| 09/16 | 937 | 937 | 926 | 929 | -0.32% | 5,000 | 96億9690万 | -5.49% | 9.65 | 0.52 |
| 09/15 | 935 | 935 | 930 | 932 | -0.32% | 1,300 | 97億2821万 | -5.57% | 9.68 | 0.52 |
| 09/14 | 941 | 942 | 927 | 935 | -0.85% | 4,300 | 97億5953万 | -5.56% | 9.71 | 0.52 |
| 09/11 | 946 | 946 | 940 | 943 | -0.32% | 3,600 | 98億4303万 | -5.04% | 9.8 | 0.53 |
| 09/10 | 961 | 961 | 941 | 946 | -1.46% | 5,300 | 98億7434万 | -5.12% | 9.83 | 0.53 |
| 09/09 | 944 | 974 | 944 | 960 | +1.8% | 1,000 | 100億2048万 | -4.19% | 9.97 | 0.54 |
| 09/08 | 955 | 960 | 942 | 943 | +0.21% | 3,100 | 98億4303万 | -6.26% | 9.8 | 0.53 |
| 09/07 | 974 | 974 | 926 | 941 | -3.39% | 2,700 | 98億2215万 | -6.83% | 9.78 | 0.53 |
| 09/04 | 1,000 | 1,000 | 966 | 974 | -2.31% | 2,600 | 101億6661万 | -4.04% | 10.12 | 0.55 |
| 09/03 | 1,000 | 1,002 | 997 | 997 | -1.09% | 2,000 | 104億668万 | -2.06% | 10.36 | 0.56 |
| 09/02 | 1,000 | 1,017 | 1,000 | 1,008 | +0.8% | 900 | 105億2150万 | -1.37% | 10.47 | 0.57 |
| 08/31 | 994 | 1,000 | 994 | 1,000 | +0.5% | 500 | 104億3800万 | -2.44% | 10.39 | 0.56 |
| 08/28 | 1,000 | 1,000 | 990 | 995 | -1.97% | 3,300 | 103億8581万 | -3.4% | 10.34 | 0.56 |
| 08/27 | 1,016 | 1,016 | 1,000 | 1,015 | +2.42% | 4,200 | 105億9457万 | -1.84% | 10.55 | 0.57 |
| 08/26 | 1,004 | 1,004 | 985 | 991 | 0% | 3,600 | 103億4405万 | -4.44% | 10.3 | 0.56 |
| 08/25 | 957 | 991 | 925 | 991 | +3.55% | 6,900 | 103億4405万 | -4.8% | 10.3 | 0.56 |
| 08/24 | 1,000 | 1,000 | 957 | 957 | -3.82% | 11,500 | 99億8916万 | -8.51% | 9.94 | 0.54 |
| 08/21 | 995 | 1,002 | 995 | 995 | -0.7% | 3,500 | 103億8581万 | -5.33% | 10.34 | 0.56 |
| 08/20 | 1,017 | 1,020 | 1,002 | 1,002 | -1.76% | 5,800 | 104億5887万 | -5.02% | 10.41 | 0.56 |
| 08/19 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 1,100 | 106億4676万 | -3.77% | 10.6 | 0.57 |
| 08/18 | 1,029 | 1,030 | 1,028 | 1,030 | +1.08% | 1,800 | 107億5114万 | -3.01% | 10.7 | 0.58 |
| 08/17 | 1,035 | 1,035 | 1,017 | 1,019 | +1.39% | 2,400 | 106億3632万 | -4.14% | 10.59 | 0.57 |
| 08/14 | 1,020 | 1,020 | 1,005 | 1,005 | -1.47% | 3,400 | 104億9019万 | -5.55% | 10.44 | 0.56 |
| 08/13 | 1,012 | 1,020 | 1,000 | 1,020 | 0% | 4,000 | 106億4676万 | -4.4% | 10.6 | 0.57 |
| 08/12 | 1,027 | 1,028 | 985 | 1,020 | -0.58% | 10,500 | 106億4676万 | -4.49% | 10.6 | 0.57 |
| 08/11 | 1,023 | 1,039 | 1,017 | 1,026 | +1.18% | 18,100 | 107億938万 | -4.11% | 10.66 | 0.58 |
| 08/10 | 1,024 | 1,028 | 990 | 1,014 | -0.49% | 16,500 | 105億8413万 | -5.41% | 10.54 | 0.57 |
| 08/07 | 1,048 | 1,055 | 1,017 | 1,019 | -2.77% | 11,100 | 106億3632万 | -5.12% | 10.59 | 0.57 |
| 08/06 | 1,052 | 1,052 | 1,048 | 1,048 | -0.38% | 700 | 109億3902万 | -2.6% | 10.89 | 0.59 |
| 08/05 | 1,050 | 1,052 | 1,044 | 1,052 | -1.31% | 2,600 | 109億8077万 | -2.32% | 10.93 | 0.59 |
| 08/03 | 1,051 | 1,066 | 1,046 | 1,066 | +1.14% | 4,600 | 111億2690万 | -1.02% | 11.08 | 0.6 |
| 07/31 | 1,049 | 1,060 | 1,047 | 1,054 | -0.38% | 5,400 | 110億165万 | -2.23% | 10.95 | 0.59 |
| 07/30 | 1,060 | 1,060 | 1,047 | 1,058 | 0% | 1,100 | 110億4340万 | -1.95% | 10.99 | 0.59 |
| 07/29 | 1,106 | 1,106 | 1,054 | 1,058 | -3.73% | 4,000 | 110億4340万 | -2.04% | 10.99 | 0.59 |
| 07/28 | 1,080 | 1,099 | 1,080 | 1,099 | +2.14% | 1,800 | 114億7136万 | +1.67% | 11.42 | 0.62 |
| 07/27 | 1,100 | 1,100 | 1,076 | 1,076 | -2.98% | 4,400 | 112億3128万 | -0.37% | 11.18 | 0.6 |
| 07/24 | 1,110 | 1,110 | 1,100 | 1,109 | +0.45% | 10,800 | 115億7574万 | +2.69% | 11.52 | 0.62 |
| 07/23 | 1,105 | 1,105 | 1,051 | 1,104 | +0.18% | 5,700 | 115億2355万 | +2.32% | 11.47 | 0.62 |
| 07/22 | 1,102 | 1,102 | 1,100 | 1,102 | +0.92% | 1,300 | 115億267万 | +2.32% | 11.45 | 0.62 |
| 07/21 | 1,100 | 1,103 | 1,092 | 1,092 | -0.73% | 2,700 | 113億9829万 | +1.49% | 11.35 | 0.61 |
| 07/17 | 1,100 | 1,100 | 1,097 | 1,100 | +0.09% | 1,500 | 114億8180万 | +2.33% | 11.43 | 0.62 |
| 07/16 | 1,109 | 1,109 | 1,090 | 1,099 | +0.64% | 1,800 | 114億7136万 | +2.23% | 11.42 | 0.62 |
| 07/15 | 1,100 | 1,100 | 1,056 | 1,092 | -1.44% | 4,400 | 113億9829万 | +1.58% | 11.35 | 0.61 |
| 07/14 | 1,111 | 1,111 | 1,080 | 1,108 | +2.59% | 5,000 | 115億6530万 | +3.17% | 11.51 | 0.62 |
| 07/13 | 1,076 | 1,080 | 1,055 | 1,080 | +2.76% | 4,700 | 112億7304万 | +0.56% | 11.22 | 0.61 |
| 07/10 | 1,064 | 1,064 | 1,050 | 1,051 | -0.38% | 3,200 | 109億7033万 | -2.23% | 10.92 | 0.59 |
| 07/09 | 1,052 | 1,055 | 1,030 | 1,055 | -0.57% | 4,100 | 110億1209万 | -2.04% | 10.96 | 0.59 |
| 07/08 | 1,073 | 1,073 | 1,061 | 1,061 | -0.66% | 1,600 | 110億7471万 | -1.58% | 11.02 | 0.6 |
| 07/07 | 1,068 | 1,068 | 1,068 | 1,068 | +0.56% | 200 | 111億4778万 | -1.11% | 11.1 | 0.6 |
| 07/06 | 1,060 | 1,065 | 1,060 | 1,062 | -0.75% | 900 | 110億8515万 | -1.76% | 11.03 | 0.6 |
| 07/03 | 1,060 | 1,070 | 1,060 | 1,070 | +0.09% | 1,200 | 111億6866万 | -1.2% | 11.12 | 0.6 |
| 07/02 | 1,068 | 1,079 | 1,068 | 1,069 | +0.09% | 1,000 | 111億5822万 | -1.38% | 11.11 | 0.6 |
| 07/01 | 1,067 | 1,068 | 1,067 | 1,068 | +0.75% | 900 | 111億4778万 | -1.66% | 11.1 | 0.6 |
| 06/30 | 1,060 | 1,060 | 1,060 | 1,060 | -1.4% | 500 | 110億6428万 | -2.48% | 11.01 | 0.6 |
| 06/29 | 1,080 | 1,080 | 1,060 | 1,075 | -0.46% | 4,700 | 112億2085万 | -1.29% | 11.17 | 0.6 |
| 06/26 | 1,080 | 1,090 | 1,080 | 1,080 | 0% | 3,000 | 112億7304万 | -1.01% | 11.22 | 0.61 |
| 06/25 | 1,082 | 1,082 | 1,078 | 1,080 | +0.28% | 3,400 | 112億7304万 | -1.1% | 11.22 | 0.61 |
| 06/24 | 1,080 | 1,085 | 1,075 | 1,077 | -2.09% | 7,900 | 112億4172万 | -1.46% | 11.19 | 0.6 |
| 06/23 | 1,080 | 1,100 | 1,077 | 1,100 | +2.8% | 1,800 | 114億8180万 | +0.55% | 11.43 | 0.62 |
| 06/22 | 1,074 | 1,081 | 1,070 | 1,070 | -0.93% | 4,200 | 111億6866万 | -2.19% | 11.12 | 0.6 |
| 06/19 | 1,065 | 1,080 | 1,065 | 1,080 | +1.22% | 900 | 112億7304万 | -1.37% | 11.22 | 0.61 |
| 06/18 | 1,077 | 1,077 | 1,066 | 1,067 | +1.43% | 1,700 | 111億3734万 | -2.65% | 11.09 | 0.6 |
| 06/17 | 1,089 | 1,089 | 1,050 | 1,052 | -2.14% | 5,800 | 109億8077万 | -4.19% | 10.93 | 0.59 |
| 06/16 | 1,070 | 1,075 | 1,050 | 1,075 | -0.83% | 4,000 | 112億2085万 | -2.27% | 11.17 | 0.6 |
| 06/15 | 1,090 | 1,090 | 1,084 | 1,084 | -0.55% | 4,300 | 113億1479万 | -1.45% | 11.26 | 0.61 |
| 06/12 | 1,095 | 1,095 | 1,090 | 1,090 | 0% | 200 | 113億7742万 | -1% | 11.32 | 0.61 |
| 06/11 | 1,100 | 1,100 | 1,090 | 1,090 | 0% | 3,500 | 113億7742万 | -1% | 11.32 | 0.61 |
| 06/10 | 1,090 | 1,095 | 1,090 | 1,090 | -0.09% | 800 | 113億7742万 | -1% | 11.32 | 0.61 |
| 06/09 | 1,099 | 1,099 | 1,091 | 1,091 | -0.73% | 1,100 | 113億8785万 | -0.91% | 11.34 | 0.61 |
| 06/08 | 1,099 | 1,099 | 1,099 | 1,099 | -0.09% | 100 | 114億7136万 | -0.18% | 11.42 | 0.62 |
| 06/05 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 300 | 114億8180万 | -0.09% | 11.43 | 0.62 |
| 06/04 | 1,100 | 1,100 | 1,095 | 1,100 | 0% | 1,600 | 114億8180万 | -0.09% | 11.43 | 0.62 |
| 06/03 | 1,090 | 1,100 | 1,090 | 1,100 | 0% | 2,400 | 114億8180万 | 0% | 11.43 | 0.62 |
| 06/02 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 2,400 | 114億8180万 | 0% | 11.43 | 0.62 |
| 06/01 | 1,091 | 1,100 | 1,091 | 1,100 | -0.45% | 3,500 | 114億8180万 | 0% | 11.43 | 0.62 |
| 05/29 | 1,110 | 1,110 | 1,105 | 1,105 | -0.45% | 200 | 115億3399万 | +0.36% | 11.48 | 0.62 |
| 05/28 | 1,110 | 1,110 | 1,105 | 1,110 | 0% | 2,000 | 115億8618万 | +0.82% | 11.53 | 0.62 |
| 05/27 | 1,111 | 1,111 | 1,102 | 1,110 | -0.09% | 5,400 | 115億8618万 | +0.82% | 11.53 | 0.62 |
| 05/26 | 1,108 | 1,111 | 1,101 | 1,111 | +0.45% | 7,500 | 115億9661万 | +0.91% | 11.54 | 0.62 |
| 05/25 | 1,107 | 1,107 | 1,090 | 1,106 | -0.36% | 6,000 | 115億4442万 | +0.55% | 11.49 | 0.62 |
| 05/22 | 1,113 | 1,113 | 1,100 | 1,110 | +0.91% | 2,100 | 115億8618万 | +0.82% | 11.53 | 0.62 |
| 05/21 | 1,110 | 1,110 | 1,090 | 1,100 | -0.9% | 1,700 | 114億8180万 | -0.09% | 11.43 | 0.62 |
| 05/20 | 1,107 | 1,110 | 1,106 | 1,110 | +0.45% | 2,800 | 115億8618万 | +0.73% | 11.53 | 0.62 |
| 05/19 | 1,105 | 1,106 | 1,095 | 1,105 | +0.27% | 2,800 | 115億3399万 | +0.27% | 11.48 | 0.62 |
| 05/18 | 1,101 | 1,102 | 1,101 | 1,102 | +0.18% | 2,700 | 115億267万 | 0% | 11.45 | 0.62 |
| 05/15 | 1,081 | 1,101 | 1,081 | 1,100 | -0.45% | 2,200 | 114億8180万 | -0.18% | 11.43 | 0.62 |
| 05/14 | 1,100 | 1,108 | 1,095 | 1,105 | +0.45% | 1,800 | 115億3399万 | +0.18% | 11.48 | 0.62 |
| 05/13 | 1,085 | 1,100 | 1,080 | 1,100 | +0.92% | 1,600 | 114億8180万 | -0.36% | 11.43 | 0.62 |
| 05/12 | 1,090 | 1,090 | 1,082 | 1,090 | 0% | 1,200 | 113億7742万 | -1.45% | 11.32 | 0.61 |
| 05/11 | 1,090 | 1,092 | 1,090 | 1,090 | -0.18% | 800 | 113億7742万 | -1.54% | 11.32 | 0.61 |
| 05/08 | 1,092 | 1,092 | 1,092 | 1,092 | -0.82% | 200 | 113億9829万 | -1.44% | 11.35 | 0.61 |
| 05/07 | 1,075 | 1,101 | 1,075 | 1,101 | +1.01% | 6,500 | 114億9223万 | -0.72% | 11.44 | 0.62 |
| 05/01 | 1,090 | 1,100 | 1,089 | 1,090 | -0.46% | 1,600 | 113億7742万 | -1.54% | 11.32 | 0.61 |
| 04/30 | 1,100 | 1,100 | 1,090 | 1,095 | +0.09% | 4,800 | 114億2961万 | -1.35% | 11.38 | 0.61 |
| 04/28 | 1,098 | 1,098 | 1,087 | 1,094 | +0.55% | 6,000 | 114億1917万 | -1.71% | 11.37 | 0.61 |
| 04/27 | 1,100 | 1,100 | 1,081 | 1,088 | -0.91% | 8,400 | 113億5654万 | -2.6% | 11.3 | 0.61 |
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 | 1,125 4/12 | 550 3/18 | 33,700 10/5 | +13.51% 4/24 | -11.78% 3/18 |
| 2009年 3月期 | 778 5/26 | 410 3/13 | 65,700 11/11 | +11.06% 5/26 | -14.07% 10/10 |
| 2010年 3月期 | 883 8/26 | 403 4/14 | 88,900 6/16 | +37.24% 5/25 | -11.05% 11/27 |
| 2011年 3月期 | 780 4/27 | 571 3/16 | 34,300 12/20 | +6.01% 1/27 | -19.6% 3/15 |
| 2012年 3月期 | 858 2/29 | 606 4/26 | 23,600 7/25 | +7.99% 2/28 | -4.79% 8/9 |
| 2013年 3月期 | 1,045 3/26 | 690 6/4 | 22,900 7/24 | +14.53% 3/25 | -9.4% 5/18 |
| 2014年 3月期 | 1,120 5/22 | 845 4/1 | 26,000 5/13 | +12.58% 5/13 | -9.55% 6/7 |
| 2015年 3月期 | 1,214 3/25 | 913 10/16 | 16,500 10/24 | +7.59% 3/23 | -7.16% 5/13 |
年間値上がり率
- 2002/12/30 vs 2001/12/25
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）