株価チャート
株価
7/28
- 前日 (7/27)
- 584
- 始値
- 582
- 高値
- 585
- 安値
- 579
- 終値 +0.17%
- 585
- 出来高 -65%
- 7,000
乖離率
- 株価（5日）
移動平均値 - -1.35%
593 - 株価（25日）
移動平均値 - -0.68%
589 - 出来高（5日）
移動平均値 - -23.91%
9,200
2014/10/17～2015/07/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 07/28 | 582 | 585 | 579 | 585 | +0.17% | 7,000 | 69億300万 | -0.68% | 6.72 | 0.79 |
| 07/27 | 576 | 584 | 576 | 584 | -3.47% | 20,000 | 68億9120万 | -0.85% | 6.71 | 0.79 |
| 07/22 | 604 | 607 | 604 | 605 | +0.33% | 14,000 | 71億3900万 | +2.89% | 6.95 | 0.82 |
| 07/21 | 605 | 605 | 603 | 603 | +2.2% | 2,000 | 71億1540万 | +2.73% | 6.93 | 0.81 |
| 07/17 | 590 | 590 | 590 | 590 | 0% | 3,000 | 69億6200万 | +0.68% | 6.78 | 0.8 |
| 07/16 | 590 | 590 | 590 | 590 | -0.84% | 1,000 | 69億6200万 | +0.85% | 6.78 | 0.8 |
| 07/15 | 595 | 595 | 595 | 595 | +0.68% | 4,000 | 70億2100万 | +1.88% | 6.83 | 0.8 |
| 07/14 | 591 | 591 | 591 | 591 | +4.97% | 1,000 | 69億7380万 | +1.2% | 6.79 | 0.8 |
| 07/10 | 580 | 580 | 563 | 563 | -0.18% | 2,000 | 66億4340万 | -3.43% | 6.47 | 0.76 |
| 07/08 | 564 | 564 | 564 | 564 | -4.73% | 1,000 | 66億5520万 | -3.26% | 6.48 | 0.76 |
| 07/06 | 592 | 592 | 592 | 592 | 0% | 1,000 | 69億8560万 | +1.54% | 6.8 | 0.8 |
| 07/03 | 563 | 592 | 562 | 592 | +4.78% | 6,000 | 69億8560万 | +1.54% | 6.8 | 0.8 |
| 07/02 | 567 | 567 | 565 | 565 | -5.04% | 2,000 | 66億6700万 | -2.92% | 6.49 | 0.76 |
| 07/01 | 595 | 595 | 595 | 595 | 0% | 1,000 | 70億2100万 | +2.06% | 6.83 | 0.8 |
| 06/29 | 595 | 595 | 595 | 595 | -0.67% | 3,000 | 70億2100万 | +2.23% | 6.83 | 0.8 |
| 06/25 | 592 | 599 | 592 | 599 | +1.18% | 13,000 | 70億6820万 | +3.1% | 6.88 | 0.81 |
| 06/22 | 592 | 592 | 592 | 592 | -0.17% | 1,000 | 69億8560万 | +2.07% | 6.8 | 0.8 |
| 06/18 | 574 | 593 | 574 | 593 | +1.72% | 3,000 | 69億9740万 | +2.6% | 6.81 | 0.8 |
| 06/17 | 583 | 583 | 583 | 583 | +0.34% | 1,000 | 68億7940万 | +1.39% | 6.7 | 0.79 |
| 06/16 | 589 | 589 | 579 | 581 | -2.68% | 12,000 | 68億5580万 | +1.4% | 6.67 | 0.78 |
| 06/15 | 597 | 597 | 597 | 597 | 0% | 1,000 | 70億4460万 | +4.37% | 6.86 | 0.81 |
| 06/12 | 591 | 597 | 587 | 597 | -0.33% | 9,000 | 70億4460万 | +4.74% | 6.86 | 0.81 |
| 06/10 | 599 | 599 | 599 | 599 | +1.7% | 1,000 | 70億6820万 | +5.27% | 6.88 | 0.81 |
| 06/09 | 589 | 589 | 589 | 589 | +0.86% | 1,000 | 69億5020万 | +3.7% | 6.77 | 0.8 |
| 06/04 | 577 | 588 | 577 | 584 | +1.21% | 5,000 | 68億9120万 | +2.64% | 6.71 | 0.79 |
| 06/03 | 573 | 577 | 573 | 577 | +0.7% | 2,000 | 68億860万 | +1.41% | 6.63 | 0.78 |
| 06/02 | 573 | 573 | 573 | 573 | 0% | 1,000 | 67億6140万 | +0.35% | 6.58 | 0.77 |
| 05/29 | 573 | 573 | 573 | 573 | -0.87% | 1,000 | 67億6140万 | +0.17% | 6.58 | 0.77 |
| 05/26 | 578 | 578 | 578 | 578 | +0.87% | 1,000 | 68億2040万 | +1.05% | 6.64 | 0.78 |
| 05/25 | 573 | 573 | 573 | 573 | +0.17% | 2,000 | 67億6140万 | 0% | 6.58 | 0.77 |
| 05/22 | 572 | 575 | 572 | 572 | +0.18% | 10,000 | 67億4960万 | -0.17% | 6.57 | 0.77 |
| 05/21 | 572 | 572 | 571 | 571 | -0.17% | 2,000 | 67億3780万 | -0.17% | 6.56 | 0.77 |
| 05/20 | 572 | 572 | 572 | 572 | +0.35% | 2,000 | 67億4960万 | +0.18% | 6.57 | 0.77 |
| 05/19 | 570 | 570 | 570 | 570 | -0.52% | 1,000 | 67億2600万 | -0.35% | 6.55 | 0.77 |
| 05/18 | 574 | 574 | 573 | 573 | -0.52% | 2,000 | 67億6140万 | -0.17% | 6.58 | 0.77 |
| 05/15 | 576 | 576 | 576 | 576 | 0% | 1,000 | 67億9680万 | +0.35% | 6.62 | 0.78 |
| 05/11 | 576 | 576 | 576 | 576 | 0% | 1,000 | 67億9680万 | +0.35% | 6.62 | 0.78 |
| 05/07 | 576 | 576 | 576 | 576 | 0% | 1,000 | 67億9680万 | +0.35% | 6.62 | 0.78 |
| 04/28 | 576 | 576 | 576 | 576 | 0% | 1,000 | 67億9680万 | +0.17% | 6.62 | 0.78 |
| 04/21 | 576 | 576 | 576 | 576 | +2.67% | 2,000 | 67億9680万 | 0% | 6.62 | 0.78 |
| 04/15 | 561 | 561 | 561 | 561 | +2.94% | 1,000 | 66億1980万 | -2.77% | 6.44 | 0.76 |
| 04/10 | 545 | 545 | 545 | 545 | +2.83% | 1,000 | 64億3100万 | -5.55% | 6.26 | 0.74 |
| 04/07 | 530 | 530 | 530 | 530 | +1.53% | 1,000 | 62億5400万 | -8.3% | 6.09 | 0.72 |
| 03/27 | 512 | 522 | 512 | 522 | -6.95% | 2,000 | 61億5960万 | -10% | 5.84 | 0.7 |
| 03/13 | 561 | 561 | 561 | 561 | +2.75% | 1,000 | 66億1980万 | -3.77% | 6.27 | 0.76 |
| 03/12 | 546 | 546 | 546 | 546 | -5.21% | 2,000 | 64億4280万 | -6.67% | 6.1 | 0.74 |
| 03/09 | 576 | 576 | 576 | 576 | -1.71% | 3,000 | 67億9680万 | -1.71% | 6.44 | 0.78 |
| 03/06 | 585 | 586 | 585 | 586 | -2.33% | 4,000 | 69億1480万 | -0.34% | 6.55 | 0.79 |
| 03/05 | 590 | 600 | 585 | 600 | +0.33% | 5,000 | 70億8000万 | +1.87% | 6.71 | 0.81 |
| 03/04 | 598 | 598 | 598 | 598 | -0.99% | 1,000 | 70億5640万 | +1.53% | 6.68 | 0.81 |
| 02/27 | 600 | 604 | 600 | 604 | +0.67% | 3,000 | 71億2720万 | +2.9% | 6.75 | 0.82 |
| 02/26 | 600 | 600 | 600 | 600 | +1.52% | 5,000 | 70億8000万 | +2.56% | 6.71 | 0.81 |
| 02/25 | 591 | 591 | 591 | 591 | 0% | 1,000 | 69億7380万 | +1.55% | 6.61 | 0.8 |
| 02/24 | 591 | 591 | 591 | 591 | +2.96% | 1,000 | 69億7380万 | +2.07% | 6.61 | 0.8 |
| 02/23 | 574 | 574 | 574 | 574 | +6.1% | 1,000 | 67億7320万 | -0.69% | 6.42 | 0.78 |
| 02/17 | 541 | 541 | 541 | 541 | -3.39% | 1,000 | 63億8380万 | -6.24% | 6.05 | 0.73 |
| 02/16 | 600 | 600 | 560 | 560 | -6.67% | 2,000 | 66億800万 | -2.95% | 6.26 | 0.76 |
| 02/12 | 600 | 600 | 600 | 600 | 0% | 1,000 | 70億8000万 | +4.17% | 6.71 | 0.81 |
| 02/10 | 590 | 600 | 590 | 600 | +3.09% | 3,000 | 70億8000万 | +4.71% | 6.71 | 0.81 |
| 02/03 | 582 | 582 | 582 | 582 | +0.17% | 1,000 | 68億6760万 | +2.11% | 6.51 | 0.79 |
| 01/30 | 581 | 581 | 581 | 581 | 0% | 1,000 | 68億5580万 | +2.47% | 6.49 | 0.78 |
| 01/28 | 581 | 581 | 581 | 581 | -1.53% | 1,000 | 68億5580万 | +3.01% | 6.49 | 0.78 |
| 01/27 | 590 | 590 | 590 | 590 | -1.67% | 2,000 | 69億6200万 | +5.17% | 6.6 | 0.8 |
| 01/21 | 600 | 600 | 600 | 600 | +0.84% | 2,000 | 70億8000万 | +7.72% | 6.71 | 0.81 |
| 01/20 | 575 | 595 | 575 | 595 | +4.39% | 3,000 | 70億2100万 | +7.79% | 6.65 | 0.8 |
| 01/16 | 570 | 570 | 570 | 570 | 0% | 1,000 | 67億2600万 | +4.4% | 6.37 | 0.77 |
| 01/15 | 575 | 575 | 570 | 570 | -1.72% | 3,000 | 67億2600万 | +5.17% | 6.37 | 0.77 |
| 01/14 | 601 | 601 | 576 | 580 | -3.49% | 9,000 | 68億4400万 | +7.81% | 6.48 | 0.78 |
| 01/13 | 601 | 601 | 601 | 601 | 0% | 1,000 | 70億9180万 | +12.55% | 6.72 | 0.81 |
| 01/09 | 601 | 601 | 601 | 601 | +2.74% | 1,000 | 70億9180万 | +13.83% | 6.72 | 0.81 |
| 01/08 | 590 | 590 | 580 | 585 | -4.1% | 8,000 | 69億300万 | +11.85% | 6.54 | 0.79 |
| 01/07 | 610 | 610 | 610 | 610 | -3.17% | 1,000 | 71億9800万 | +17.76% | 6.82 | 0.82 |
| 01/05 | 630 | 630 | 624 | 630 | +7.69% | 7,000 | 74億3400万 | +23.05% | 7.04 | 0.85 |
| 2014 | ||||||||||
| 12/30 | 549 | 585 | 549 | 585 | +7.34% | 2,000 | 69億300万 | +15.84% | 6.54 | 0.83 |
| 12/24 | 545 | 545 | 545 | 545 | -0.91% | 2,000 | 64億3100万 | +9% | 6.09 | 0.77 |
| 12/19 | 540 | 550 | 540 | 550 | +4.76% | 2,000 | 64億9000万 | +10.89% | 6.15 | 0.78 |
| 12/18 | 525 | 525 | 524 | 525 | -0.76% | 4,000 | 61億9500万 | +6.49% | 5.87 | 0.75 |
| 12/16 | 532 | 532 | 529 | 529 | -6.54% | 2,000 | 62億4220万 | +7.74% | 5.91 | 0.75 |
| 12/15 | 566 | 566 | 566 | 566 | +2.91% | 3,000 | 66億7880万 | +15.98% | 6.33 | 0.8 |
| 12/12 | 540 | 550 | 540 | 550 | +3.77% | 2,000 | 64億9000万 | +13.64% | 6.15 | 0.78 |
| 12/11 | 530 | 530 | 530 | 530 | -2.57% | 1,000 | 62億5400万 | +10.42% | 5.92 | 0.75 |
| 12/10 | 544 | 544 | 544 | 544 | +2.64% | 1,000 | 64億1920万 | +14.05% | 6.08 | 0.77 |
| 12/08 | 528 | 530 | 528 | 530 | +3.31% | 2,000 | 62億5400万 | +11.58% | 5.92 | 0.75 |
| 12/05 | 513 | 513 | 513 | 513 | 0% | 3,000 | 60億5340万 | +8.46% | 5.73 | 0.73 |
| 12/02 | 513 | 513 | 513 | 513 | 0% | 2,000 | 60億5340万 | +8.92% | 5.73 | 0.73 |
| 12/01 | 503 | 513 | 503 | 513 | +4.91% | 3,000 | 60億5340万 | +9.38% | 5.73 | 0.73 |
| 11/28 | 489 | 489 | 489 | 489 | 0% | 1,000 | 57億7020万 | +4.71% | 5.47 | 0.7 |
| 11/26 | 489 | 489 | 489 | 489 | +2.95% | 1,000 | 57億7020万 | +5.16% | 5.47 | 0.7 |
| 11/21 | 473 | 475 | 470 | 475 | +1.28% | 8,000 | 56億500万 | +2.59% | 5.31 | 0.68 |
| 11/20 | 470 | 470 | 469 | 469 | +0.86% | 6,000 | 55億3420万 | +1.52% | 5.24 | 0.67 |
| 11/19 | 465 | 465 | 465 | 465 | 0% | 2,000 | 54億8700万 | +0.65% | 5.2 | 0.66 |
| 11/18 | 470 | 470 | 465 | 465 | -1.69% | 3,000 | 54億8700万 | +0.87% | 5.2 | 0.66 |
| 11/17 | 473 | 473 | 473 | 473 | +2.6% | 1,000 | 55億8140万 | +2.6% | 5.29 | 0.67 |
| 11/14 | 467 | 470 | 459 | 461 | -1.28% | 21,000 | 54億3980万 | +0.22% | 5.15 | 0.66 |
| 11/12 | 468 | 468 | 467 | 467 | +0.65% | 2,000 | 55億1060万 | +1.74% | 5.22 | 0.66 |
| 11/06 | 464 | 469 | 464 | 464 | 0% | 5,000 | 54億7520万 | +1.09% | 5.19 | 0.66 |
| 11/04 | 456 | 464 | 456 | 464 | +1.75% | 4,000 | 54億7520万 | +1.09% | 5.19 | 0.66 |
| 10/23 | 450 | 456 | 450 | 456 | 0% | 2,000 | 53億8080万 | -0.87% | 5.1 | 0.65 |
| 10/21 | 456 | 457 | 456 | 456 | 0% | 5,000 | 53億8080万 | -0.87% | 5.1 | 0.65 |
| 10/17 | 456 | 456 | 456 | 456 | +0.22% | 1,000 | 53億8080万 | -1.08% | 5.1 | 0.65 |
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 | 781 9/5 | 318 3/18 | 254,000 6/4 | +31.64% 6/4 | -29.74% 3/14 |
| 2009年 3月期 | 360 5/20 | 194 2/10 2/9 | 32,000 5/19 | +19.09% 5/20 | -27.2% 10/8 |
| 2010年 3月期 | 264 3/15 3/10 他2件 | 200 10/5 9/30 他2件 | 8,000 9/30 7/9 7/6 | +20.02% 3/8 | -14.02% 9/30 |
| 2011年 3月期 | 440 3/28 | 224 4/14 | 4,000 3/28 1/17 1/12 | +21.45% 3/28 | -2.33% 6/7 |
| 2012年 3月期 | 518 2/21 | 372 4/12 | 3,000 6/30 6/7 4/12 | +12.82% 2/21 | -15.01% 8/20 |
| 2013年 3月期 | 520 5/15 5/10 他3件 | 346 12/5 | 25,000 3/15 | +18.43% 5/8 | -16.32% 10/22 |
| 2014年 3月期 | 660 1/31 | 382 4/5 | 77,000 2/3 | +17.12% 10/29 | -23.49% 5/16 |
| 2015年 3月期 | 630 1/5 | 380 5/19 | 31,000 9/25 | +23.01% 1/5 | -9.99% 3/27 |
年間値上がり率
- 1996/12/26 vs 1995/12/27
- -6%（0.94倍）
- 1997/12/26 vs 1996/12/26
- -74%（0.26倍）
- 1998/12/28 vs 1997/12/26
- 53%（1.53倍）
- 1999/12/29 vs 1998/12/28
- 18%（1.18倍）
- 2000/12/26 vs 1999/12/29
- 30%（1.3倍）
- 2001/12/26 vs 2000/12/26
- -17%（0.83倍）
- 2002/12/26 vs 2001/12/26
- 21%（1.21倍）
- 2003/12/30 vs 2002/12/26
- -2%（0.98倍）
- 2004/12/27 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/28 vs 2004/12/27
- 10%（1.1倍）
- 2006/12/28 vs 2005/12/28
- 32%（1.32倍）
- 2007/12/28 vs 2006/12/28
- 13%（1.13倍）
- 2008/12/26 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/26
- -16%（0.84倍）
- 2010/12/27 vs 2009/12/30
- 67%（1.67倍）
- 2011/12/27 vs 2010/12/27
- 32%（1.32倍）
- 2012/12/28 vs 2011/12/27
- -20%（0.8倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）