株価チャート
株価
7/28
- 前日 (7/27)
- 312
- 始値
- 308
- 高値
- 312
- 安値
- 305
- 終値 -0.64%
- 310
- 出来高 -53.13%
- 15,000
乖離率
- 株価(5日)
移動平均値 - -2.52%
318 - 株価(25日)
移動平均値 - -5.78%
329 - 出来高(5日)
移動平均値 - -38.02%
24,200
2015/02/25~2015/07/28
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 | 308 | 312 | 305 | 310 | -0.64% | 15,000 | 51億6894万 | -5.78% | 20.18 | 0.68 |
07/27 | 314 | 314 | 309 | 312 | -3.11% | 32,000 | 52億228万 | -5.45% | 20.31 | 0.69 |
07/24 | 320 | 323 | 320 | 322 | -0.62% | 13,000 | 53億6902万 | -2.42% | 20.96 | 0.71 |
07/23 | 322 | 324 | 321 | 324 | +0.62% | 7,000 | 54億237万 | -1.52% | 21.09 | 0.71 |
07/22 | 321 | 324 | 316 | 322 | -2.13% | 54,000 | 53億6902万 | -2.13% | 20.96 | 0.71 |
07/21 | 329 | 330 | 321 | 329 | +1.86% | 20,000 | 54億8574万 | 0% | 21.42 | 0.72 |
07/17 | 329 | 330 | 323 | 323 | -1.22% | 25,000 | 53億8570万 | -1.52% | 21.03 | 0.71 |
07/16 | 327 | 330 | 323 | 327 | 0% | 25,000 | 54億5239万 | -0.3% | 21.29 | 0.72 |
07/15 | 317 | 328 | 317 | 327 | +0.62% | 8,000 | 54億5239万 | -0.3% | 21.29 | 0.72 |
07/14 | 328 | 328 | 323 | 325 | +0.62% | 4,000 | 54億1905万 | -0.91% | 21.16 | 0.71 |
07/13 | 319 | 326 | 319 | 323 | +0.94% | 8,000 | 53億8570万 | -1.52% | 21.03 | 0.71 |
07/10 | 313 | 320 | 313 | 320 | -0.31% | 17,000 | 53億3568万 | -2.44% | 20.83 | 0.7 |
07/09 | 311 | 321 | 306 | 321 | -0.31% | 46,000 | 53億5235万 | -2.13% | 20.9 | 0.71 |
07/08 | 328 | 329 | 320 | 322 | -1.83% | 17,000 | 53億6902万 | -1.83% | 20.96 | 0.71 |
07/07 | 324 | 331 | 324 | 328 | -0.91% | 19,000 | 54億6907万 | 0% | 21.35 | 0.72 |
07/06 | 340 | 340 | 328 | 331 | -3.78% | 14,000 | 55億1909万 | +0.91% | 21.55 | 0.73 |
07/03 | 340 | 344 | 338 | 344 | -0.86% | 16,000 | 57億3585万 | +5.2% | 22.4 | 0.76 |
07/02 | 340 | 347 | 338 | 347 | +2.36% | 28,000 | 57億8587万 | +6.44% | 22.59 | 0.76 |
07/01 | 331 | 339 | 328 | 339 | +0.89% | 25,000 | 56億5248万 | +4.31% | 22.07 | 0.75 |
06/30 | 326 | 336 | 326 | 336 | +0.9% | 28,000 | 56億246万 | +3.7% | 21.87 | 0.74 |
06/29 | 334 | 345 | 333 | 333 | -4.86% | 27,000 | 55億5244万 | +3.1% | 21.68 | 0.73 |
06/26 | 347 | 350 | 347 | 350 | +0.86% | 38,000 | 58億3590万 | +8.36% | 22.79 | 0.77 |
06/25 | 341 | 350 | 339 | 347 | +0.87% | 80,000 | 57億8587万 | +8.1% | 22.59 | 0.76 |
06/24 | 322 | 346 | 322 | 344 | +5.2% | 120,000 | 57億3585万 | +7.5% | 22.4 | 0.76 |
06/23 | 320 | 327 | 320 | 327 | +2.19% | 45,000 | 54億5239万 | +2.83% | 21.29 | 0.72 |
06/22 | 314 | 320 | 314 | 320 | +1.91% | 99,000 | 53億3568万 | +0.63% | 20.83 | 0.7 |
06/19 | 310 | 315 | 310 | 314 | +1.62% | 48,000 | 52億3563万 | -0.95% | 20.44 | 0.69 |
06/18 | 313 | 313 | 309 | 309 | -1.28% | 34,000 | 51億5226万 | -2.22% | 20.12 | 0.68 |
06/17 | 310 | 316 | 310 | 313 | -1.57% | 31,000 | 52億1896万 | -0.95% | 20.38 | 0.69 |
06/16 | 318 | 318 | 318 | 318 | 0% | 12,000 | 53億233万 | +1.27% | 20.7 | 0.7 |
06/15 | 315 | 323 | 315 | 318 | -1.55% | 25,000 | 53億233万 | +2.25% | 20.7 | 0.7 |
06/12 | 321 | 329 | 321 | 323 | -1.82% | 76,000 | 53億8570万 | +4.87% | 21.03 | 0.71 |
06/11 | 319 | 330 | 319 | 329 | +0.92% | 101,000 | 54億8574万 | +7.87% | 21.42 | 0.72 |
06/09 | 324 | 327 | 323 | 326 | +0.31% | 26,000 | 54億3572万 | +7.95% | 21.22 | 0.72 |
06/08 | 323 | 325 | 323 | 325 | +0.62% | 35,000 | 54億1905万 | +8.7% | 21.16 | 0.71 |
06/05 | 321 | 324 | 320 | 323 | +0.62% | 37,000 | 53億8570万 | +9.12% | 21.03 | 0.71 |
06/04 | 319 | 325 | 319 | 321 | +1.9% | 21,000 | 53億5235万 | +9.18% | 20.9 | 0.71 |
06/03 | 313 | 318 | 313 | 315 | -0.63% | 8,000 | 52億5231万 | +8.25% | 20.51 | 0.69 |
06/02 | 318 | 320 | 313 | 317 | -0.94% | 22,000 | 52億8565万 | +10.07% | 20.64 | 0.7 |
06/01 | 319 | 320 | 318 | 320 | -0.31% | 13,000 | 53億3568万 | +11.89% | 20.83 | 0.7 |
05/29 | 321 | 321 | 319 | 321 | 0% | 21,000 | 53億5235万 | +13.43% | 20.9 | 0.71 |
05/28 | 319 | 324 | 319 | 321 | +0.94% | 57,000 | 53億5235万 | +14.23% | 20.9 | 0.71 |
05/27 | 316 | 318 | 314 | 318 | 0% | 15,000 | 53億233万 | +14.39% | 20.7 | 0.7 |
05/26 | 316 | 320 | 316 | 318 | +0.32% | 88,000 | 53億233万 | +15.22% | 20.7 | 0.7 |
05/25 | 314 | 320 | 314 | 317 | +1.93% | 86,000 | 52億8565万 | +16.12% | 20.64 | 0.7 |
05/22 | 309 | 315 | 309 | 311 | -0.64% | 43,000 | 51億8561万 | +14.76% | 20.25 | 0.68 |
05/21 | 314 | 319 | 313 | 313 | 0% | 75,000 | 52億1896万 | +16.79% | 20.38 | 0.69 |
05/20 | 306 | 314 | 306 | 313 | +1.29% | 71,000 | 52億1896万 | +17.67% | 20.38 | 0.69 |
05/19 | 305 | 315 | 305 | 309 | +0.65% | 68,000 | 51億5226万 | +17.05% | 20.12 | 0.68 |
05/18 | 302 | 314 | 302 | 307 | +1.66% | 254,000 | 51億1891万 | +17.18% | 19.99 | 0.67 |
05/15 | 303 | 307 | 299 | 302 | +0.67% | 156,000 | 50億3554万 | +16.15% | 19.66 | 0.66 |
05/14 | 298 | 308 | 295 | 300 | -3.23% | 345,000 | 50億220万 | +16.28% | 19.53 | 0.66 |
05/13 | 330 | 330 | 305 | 310 | +23.51% | 597,000 | 51億6894万 | +21.09% | 20.18 | 0.68 |
05/12 | 251 | 251 | 251 | 251 | +0.8% | 2,000 | 41億8517万 | -1.18% | 16.34 | 0.55 |
05/11 | 247 | 249 | 247 | 249 | 0% | 5,000 | 41億5182万 | -1.97% | 16.21 | 0.55 |
05/08 | 247 | 249 | 246 | 249 | +0.81% | 9,000 | 41億5182万 | -1.97% | 16.21 | 0.55 |
05/07 | 249 | 249 | 245 | 247 | -1.59% | 11,000 | 41億1847万 | -3.14% | 16.08 | 0.54 |
05/01 | 251 | 252 | 251 | 251 | 0% | 5,000 | 41億8517万 | -1.57% | 16.34 | 0.55 |
04/30 | 251 | 252 | 251 | 251 | -0.79% | 8,000 | 41億8517万 | -1.95% | 16.34 | 0.55 |
04/28 | 257 | 257 | 252 | 253 | -0.78% | 8,000 | 42億1852万 | -1.17% | 16.47 | 0.56 |
04/27 | 255 | 255 | 255 | 255 | 0% | 3,000 | 42億5187万 | -0.39% | 16.6 | 0.56 |
04/24 | 252 | 255 | 252 | 255 | +1.59% | 2,000 | 42億5187万 | -0.39% | 16.6 | 0.56 |
04/23 | 255 | 255 | 251 | 251 | -1.95% | 4,000 | 41億8517万 | -1.95% | 16.34 | 0.55 |
04/22 | 256 | 256 | 256 | 256 | +0.79% | 1,000 | 42億6854万 | -0.39% | 16.67 | 0.56 |
04/21 | 254 | 254 | 254 | 254 | 0% | 1,000 | 42億3519万 | -1.17% | 16.54 | 0.56 |
04/20 | 254 | 254 | 254 | 254 | -1.17% | 3,000 | 42億3519万 | -1.17% | 16.54 | 0.56 |
04/17 | 257 | 257 | 257 | 257 | +0.78% | 1,000 | 42億8521万 | 0% | 16.73 | 0.57 |
04/16 | 252 | 255 | 252 | 255 | -0.78% | 3,000 | 42億5187万 | -0.78% | 16.6 | 0.56 |
04/14 | 253 | 257 | 252 | 257 | +1.18% | 5,000 | 42億8521万 | 0% | 16.73 | 0.57 |
04/13 | 254 | 254 | 254 | 254 | 0% | 1,000 | 42億3519万 | -1.17% | 16.54 | 0.56 |
04/10 | 254 | 254 | 254 | 254 | -1.55% | 5,000 | 42億3519万 | -1.17% | 16.54 | 0.56 |
04/09 | 252 | 258 | 251 | 258 | +0.39% | 7,000 | 43億189万 | +0.39% | 16.8 | 0.57 |
04/08 | 257 | 258 | 256 | 257 | 0% | 5,000 | 42億8521万 | 0% | 16.73 | 0.57 |
04/06 | 255 | 257 | 255 | 257 | +1.18% | 3,000 | 42億8521万 | 0% | 16.73 | 0.57 |
04/03 | 254 | 254 | 254 | 254 | -0.39% | 1,000 | 42億3519万 | -1.17% | 16.54 | 0.56 |
04/02 | 255 | 255 | 255 | 255 | -0.39% | 10,000 | 42億5187万 | -0.78% | 16.6 | 0.56 |
04/01 | 255 | 256 | 254 | 256 | +0.39% | 5,000 | 42億6854万 | -0.39% | 16.67 | 0.56 |
03/31 | 255 | 255 | 255 | 255 | 0% | 12,000 | 42億5187万 | -0.78% | 16.6 | 0.56 |
03/30 | 255 | 255 | 255 | 255 | -1.16% | 2,000 | 42億5187万 | -1.16% | 16.6 | 0.56 |
03/25 | 254 | 260 | 254 | 258 | -0.77% | 19,000 | 43億189万 | 0% | 16.8 | 0.57 |
03/24 | 262 | 263 | 260 | 260 | 0% | 12,000 | 43億3524万 | +1.17% | 16.93 | 0.57 |
03/23 | 259 | 260 | 259 | 260 | +0.39% | 11,000 | 43億3524万 | +1.17% | 16.93 | 0.57 |
03/20 | 259 | 260 | 259 | 259 | -0.38% | 15,000 | 43億1856万 | +0.78% | 16.86 | 0.57 |
03/19 | 260 | 260 | 260 | 260 | +0.39% | 3,000 | 43億3524万 | +1.17% | 16.93 | 0.57 |
03/18 | 256 | 259 | 256 | 259 | +0.78% | 5,000 | 43億1856万 | +0.78% | 16.86 | 0.57 |
03/17 | 258 | 258 | 257 | 257 | -0.39% | 6,000 | 42億8521万 | 0% | 16.73 | 0.57 |
03/16 | 255 | 258 | 254 | 258 | +1.18% | 13,000 | 43億189万 | +0.39% | 16.8 | 0.57 |
03/13 | 256 | 256 | 255 | 255 | -1.16% | 11,000 | 42億5187万 | -0.78% | 16.6 | 0.56 |
03/12 | 256 | 258 | 256 | 258 | 0% | 6,000 | 43億189万 | +0.78% | 16.8 | 0.57 |
03/11 | 256 | 258 | 256 | 258 | +0.78% | 4,000 | 43億189万 | +0.78% | 16.8 | 0.57 |
03/10 | 256 | 256 | 256 | 256 | 0% | 2,000 | 42億6854万 | +0.39% | 16.67 | 0.56 |
03/09 | 257 | 257 | 256 | 256 | -0.39% | 3,000 | 42億6854万 | +0.79% | 16.67 | 0.56 |
03/06 | 256 | 258 | 256 | 257 | +0.39% | 8,000 | 42億8521万 | +1.18% | 16.73 | 0.57 |
03/05 | 256 | 256 | 256 | 256 | -0.39% | 1,000 | 42億6854万 | +1.19% | 16.67 | 0.56 |
03/04 | 257 | 257 | 257 | 257 | 0% | 1,000 | 42億8521万 | +1.98% | 16.73 | 0.57 |
03/03 | 255 | 257 | 255 | 257 | +0.78% | 6,000 | 42億8521万 | +1.98% | 16.73 | 0.57 |
03/02 | 259 | 259 | 255 | 255 | -0.78% | 7,000 | 42億5187万 | +1.59% | 16.6 | 0.56 |
02/27 | 259 | 259 | 253 | 257 | 0% | 7,000 | 42億8521万 | +2.8% | 16.73 | 0.57 |
02/26 | 257 | 257 | 257 | 257 | -0.77% | 2,000 | 42億8521万 | +2.8% | 16.73 | 0.57 |
02/25 | 259 | 259 | 259 | 259 | 0% | 3,000 | 43億1856万 | +4.02% | 16.86 | 0.57 |
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 | 299 4/4 | 195 1/18 | 57,000 11/1 | +6.8% 5/19 | -11.17% 1/16 |
2009年 3月期 | 243 8/1 | 140 10/10 | 55,000 4/24 | +10.41% 12/18 | -27.44% 10/10 |
2010年 3月期 | 210 8/31 8/27 | 163 11/24 | 34,000 4/27 | +10.59% 6/1 | -13.61% 11/25 |
2011年 3月期 | 199 2/16 | 151 3/15 | 117,000 2/24 | +6.21% 7/15 | -16.02% 3/15 |
2012年 3月期 | 194 3/15 3/12 | 168 10/6 | 27,000 1/25 | +4.28% 1/25 | -6.38% 10/6 |
2013年 3月期 | 255 3/5 | 170 10/18 5/16 他2件 | 226,000 3/4 | +20% 3/4 | -9.17% 4/2 |
2014年 3月期 | 245 9/18 9/17 | 199 6/28 | 128,000 3/13 | +9.41% 9/19 | -8.14% 6/28 |
2015年 3月期 | 263 3/24 2/13 | 206 5/20 | 47,000 11/26 | +8.19% 2/13 | -5.1% 10/16 |
年間値上がり率
- 1984/12/28 vs 1983/12/24
- 26%(1.26倍)
- 1985/12/27 vs 1984/12/28
- 23%(1.23倍)
- 1986/12/23 vs 1985/12/27
- 26%(1.26倍)
- 1987/12/25 vs 1986/12/23
- 33%(1.33倍)
- 1988/12/28 vs 1987/12/25
- 42%(1.42倍)
- 1989/12/29 vs 1988/12/28
- 56%(1.56倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/21 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/29 vs 1992/12/21
- 20%(1.2倍)
- 1994/12/30 vs 1993/12/29
- 3%(1.03倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/18 vs 1995/12/29
- 0%(1倍)
- 1997/12/26 vs 1996/12/18
- -42%(0.58倍)
- 1998/12/25 vs 1997/12/26
- -27%(0.73倍)
- 1999/12/30 vs 1998/12/25
- -14%(0.86倍)
- 2000/12/28 vs 1999/12/30
- -10%(0.9倍)
- 2001/12/28 vs 2000/12/28
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 43%(1.43倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- 67%(1.67倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -17%(0.83倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)