株価チャート
株価
2/1
- 前日 (1/29)
- 1,435
- 始値
- 1,435
- 高値
- 1,436
- 安値
- 1,435
- 終値 ±0%
- 1,435
- 出来高 +999.99%
- 6,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,435 - 株価（25日）
移動平均値 - -0.07%
1,436 - 出来高（5日）
移動平均値 - +35.19%
4,660
2015/09/01～2016/02/01
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | ||||||||||
| 02/01 | 1,435 | 1,436 | 1,435 | 1,435 | 0% | 6,300 | 127億8378万 | -0.07% | 16.6 | 1.12 |
| 01/29 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 200 | 127億8378万 | -0.07% | 16.6 | 1.12 |
| 01/28 | 1,436 | 1,436 | 1,435 | 1,435 | 0% | 3,300 | 127億8378万 | -0.07% | 16.6 | 1.12 |
| 01/27 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 2,900 | 127億8378万 | -0.07% | 16.6 | 1.12 |
| 01/26 | 1,435 | 1,439 | 1,435 | 1,435 | 0% | 10,600 | 127億8378万 | -0.07% | 16.6 | 1.12 |
| 01/25 | 1,435 | 1,436 | 1,435 | 1,435 | -0.07% | 3,600 | 127億8378万 | -0.07% | 16.6 | 1.12 |
| 01/22 | 1,435 | 1,439 | 1,435 | 1,436 | +0.07% | 1,400 | 127億9269万 | 0% | 16.61 | 1.12 |
| 01/21 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 1,600 | 127億8378万 | -0.07% | 16.6 | 1.12 |
| 01/20 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 4,100 | 127億8378万 | -0.07% | 16.6 | 1.12 |
| 01/19 | 1,435 | 1,436 | 1,435 | 1,435 | 0% | 1,500 | 127億8378万 | -0.07% | 16.6 | 1.12 |
| 01/18 | 1,435 | 1,436 | 1,435 | 1,435 | 0% | 11,000 | 127億8378万 | -0.14% | 16.6 | 1.12 |
| 01/15 | 1,436 | 1,440 | 1,435 | 1,435 | -0.07% | 6,700 | 127億8378万 | -0.14% | 16.6 | 1.12 |
| 01/14 | 1,435 | 1,436 | 1,435 | 1,436 | 0% | 1,000 | 127億9269万 | -0.07% | 16.61 | 1.12 |
| 01/13 | 1,436 | 1,436 | 1,436 | 1,436 | 0% | 3,100 | 127億9269万 | -0.07% | 16.61 | 1.12 |
| 01/12 | 1,436 | 1,436 | 1,436 | 1,436 | -0.07% | 300 | 127億9269万 | -0.07% | 16.61 | 1.12 |
| 01/08 | 1,436 | 1,438 | 1,436 | 1,437 | +0.07% | 2,100 | 128億160万 | 0% | 16.63 | 1.12 |
| 01/07 | 1,436 | 1,436 | 1,435 | 1,436 | 0% | 600 | 127億9269万 | -0.07% | 16.61 | 1.12 |
| 01/06 | 1,435 | 1,436 | 1,435 | 1,436 | 0% | 2,000 | 127億9269万 | -0.07% | 16.61 | 1.12 |
| 01/05 | 1,436 | 1,436 | 1,435 | 1,436 | 0% | 2,800 | 127億9269万 | -0.07% | 16.61 | 1.12 |
| 01/04 | 1,436 | 1,436 | 1,436 | 1,436 | 0% | 1,600 | 127億9269万 | -0.07% | 16.61 | 1.12 |
| 2015 | ||||||||||
| 12/30 | 1,436 | 1,437 | 1,436 | 1,436 | 0% | 600 | 119億6535万 | -0.07% | 16.61 | 1.05 |
| 12/29 | 1,436 | 1,437 | 1,436 | 1,436 | -0.07% | 800 | 119億6535万 | -0.07% | 16.61 | 1.05 |
| 12/28 | 1,435 | 1,437 | 1,435 | 1,437 | +0.21% | 3,500 | 119億7369万 | 0% | 16.63 | 1.05 |
| 12/25 | 1,436 | 1,436 | 1,426 | 1,434 | -0.14% | 7,800 | 119億4869万 | -0.28% | 16.59 | 1.05 |
| 12/24 | 1,436 | 1,437 | 1,436 | 1,436 | 0% | 1,700 | 119億6535万 | -0.14% | 16.61 | 1.05 |
| 12/22 | 1,436 | 1,438 | 1,436 | 1,436 | -0.35% | 700 | 119億6535万 | -0.14% | 16.61 | 1.05 |
| 12/21 | 1,436 | 1,441 | 1,436 | 1,441 | +0.21% | 1,400 | 120億702万 | +0.21% | 16.67 | 1.05 |
| 12/18 | 1,436 | 1,438 | 1,436 | 1,438 | +0.14% | 700 | 119億8202万 | 0% | 16.64 | 1.05 |
| 12/17 | 1,436 | 1,436 | 1,436 | 1,436 | 0% | 500 | 119億6535万 | -0.14% | 16.61 | 1.05 |
| 12/16 | 1,437 | 1,437 | 1,436 | 1,436 | -0.07% | 600 | 119億6535万 | -0.14% | 16.61 | 1.05 |
| 12/15 | 1,437 | 1,437 | 1,436 | 1,437 | 0% | 1,100 | 119億7369万 | -0.07% | 16.63 | 1.05 |
| 12/14 | 1,437 | 1,437 | 1,437 | 1,437 | 0% | 600 | 119億7369万 | -0.14% | 16.63 | 1.05 |
| 12/11 | 1,436 | 1,438 | 1,436 | 1,437 | 0% | 500 | 119億7369万 | -0.14% | 16.63 | 1.05 |
| 12/10 | 1,437 | 1,437 | 1,437 | 1,437 | -0.21% | 300 | 119億7369万 | -0.14% | 16.63 | 1.05 |
| 12/09 | 1,440 | 1,440 | 1,438 | 1,440 | 0% | 400 | 119億9868万 | +0.07% | 16.66 | 1.05 |
| 12/08 | 1,440 | 1,440 | 1,437 | 1,440 | +0.07% | 400 | 119億9868万 | +0.07% | 16.66 | 1.05 |
| 12/07 | 1,440 | 1,440 | 1,439 | 1,439 | +0.14% | 300 | 119億9035万 | 0% | 16.65 | 1.05 |
| 12/04 | 1,440 | 1,440 | 1,437 | 1,437 | -0.14% | 900 | 119億7369万 | -0.14% | 16.63 | 1.05 |
| 12/03 | 1,439 | 1,439 | 1,437 | 1,439 | 0% | 400 | 119億9035万 | 0% | 16.65 | 1.05 |
| 12/02 | 1,439 | 1,439 | 1,436 | 1,439 | +0.07% | 400 | 119億9035万 | 0% | 16.65 | 1.05 |
| 12/01 | 1,439 | 1,439 | 1,437 | 1,438 | +0.07% | 1,000 | 119億8202万 | -0.07% | 16.64 | 1.05 |
| 11/30 | 1,439 | 1,439 | 1,437 | 1,437 | 0% | 800 | 119億7369万 | -0.14% | 16.63 | 1.05 |
| 11/27 | 1,440 | 1,440 | 1,437 | 1,437 | +0.14% | 600 | 119億7369万 | -0.14% | 16.63 | 1.05 |
| 11/26 | 1,440 | 1,440 | 1,435 | 1,435 | +0.07% | 6,600 | 119億5702万 | -0.35% | 16.6 | 1.05 |
| 11/25 | 1,436 | 1,440 | 1,434 | 1,434 | -0.14% | 4,300 | 119億4869万 | -0.42% | 16.59 | 1.05 |
| 11/24 | 1,441 | 1,441 | 1,434 | 1,436 | -0.35% | 4,100 | 119億6535万 | -0.35% | 16.61 | 1.05 |
| 11/20 | 1,437 | 1,442 | 1,437 | 1,441 | -0.07% | 1,100 | 120億702万 | 0% | 16.67 | 1.05 |
| 11/19 | 1,439 | 1,442 | 1,437 | 1,442 | +0.21% | 5,700 | 120億1535万 | 0% | 16.68 | 1.06 |
| 11/18 | 1,440 | 1,440 | 1,436 | 1,439 | -0.07% | 1,300 | 119億9035万 | -0.21% | 16.65 | 1.05 |
| 11/17 | 1,440 | 1,440 | 1,439 | 1,440 | 0% | 5,500 | 119億9868万 | -0.14% | 16.66 | 1.05 |
| 11/16 | 1,440 | 1,440 | 1,439 | 1,440 | 0% | 3,800 | 119億9868万 | -0.14% | 16.66 | 1.05 |
| 11/13 | 1,438 | 1,440 | 1,438 | 1,440 | 0% | 1,600 | 119億9868万 | -0.14% | 16.66 | 1.05 |
| 11/12 | 1,440 | 1,440 | 1,438 | 1,440 | +0.07% | 1,600 | 119億9868万 | -0.21% | 16.66 | 1.05 |
| 11/11 | 1,436 | 1,440 | 1,436 | 1,439 | -0.21% | 7,200 | 119億9035万 | -0.28% | 16.65 | 1.05 |
| 11/10 | 1,438 | 1,442 | 1,438 | 1,442 | +0.07% | 700 | 120億1535万 | -0.07% | 16.68 | 1.06 |
| 11/09 | 1,440 | 1,441 | 1,440 | 1,441 | +0.07% | 300 | 120億702万 | -0.14% | 16.67 | 1.05 |
| 11/06 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 200 | 119億9868万 | -0.21% | 16.66 | 1.05 |
| 11/05 | 1,442 | 1,442 | 1,440 | 1,440 | -0.14% | 200 | 119億9868万 | -0.28% | 16.66 | 1.05 |
| 11/04 | 1,440 | 1,444 | 1,435 | 1,442 | +0.28% | 5,300 | 120億1535万 | -0.07% | 16.68 | 1.06 |
| 11/02 | 1,438 | 1,439 | 1,438 | 1,438 | -0.21% | 4,700 | 119億8202万 | -0.35% | 16.64 | 1.05 |
| 10/30 | 1,440 | 1,441 | 1,437 | 1,441 | +0.14% | 6,700 | 120億702万 | -0.14% | 16.67 | 1.05 |
| 10/29 | 1,435 | 1,440 | 1,435 | 1,439 | -0.14% | 13,100 | 119億9035万 | -0.28% | 16.65 | 1.05 |
| 10/28 | 1,436 | 1,441 | 1,435 | 1,441 | +0.56% | 6,900 | 120億702万 | -0.14% | 16.67 | 1.05 |
| 10/27 | 1,431 | 1,435 | 1,431 | 1,433 | -0.49% | 15,500 | 119億4036万 | -0.69% | 16.58 | 1.05 |
| 10/26 | 1,437 | 1,441 | 1,433 | 1,440 | 0% | 14,000 | 119億9868万 | -0.21% | 16.66 | 1.05 |
| 10/23 | 1,435 | 1,444 | 1,435 | 1,440 | -0.48% | 11,800 | 119億9868万 | -0.21% | 16.66 | 1.05 |
| 10/22 | 1,450 | 1,450 | 1,445 | 1,447 | +0.14% | 400 | 120億5701万 | +0.49% | 16.74 | 1.06 |
| 10/21 | 1,448 | 1,450 | 1,443 | 1,445 | -0.21% | 7,300 | 120億4034万 | +1.4% | 16.72 | 1.06 |
| 10/20 | 1,448 | 1,450 | 1,447 | 1,448 | +0.14% | 13,100 | 120億6534万 | +2.84% | 16.75 | 1.06 |
| 10/19 | 1,445 | 1,447 | 1,445 | 1,446 | -0.07% | 22,800 | 120億4868万 | +3.88% | 16.73 | 1.06 |
| 10/16 | 1,446 | 1,447 | 1,445 | 1,447 | -0.07% | 11,300 | 120億5701万 | +5.24% | 16.74 | 1.06 |
| 10/15 | 1,443 | 1,448 | 1,443 | 1,448 | +0.07% | 21,700 | 120億6534万 | +6.63% | 16.75 | 1.06 |
| 10/14 | 1,448 | 1,448 | 1,441 | 1,447 | +0.07% | 8,400 | 120億5701万 | +7.9% | 16.74 | 1.06 |
| 10/13 | 1,445 | 1,450 | 1,445 | 1,446 | 0% | 13,500 | 120億4868万 | +9.05% | 16.73 | 1.06 |
| 10/09 | 1,446 | 1,447 | 1,445 | 1,446 | +0.07% | 23,400 | 120億4868万 | +10.38% | 16.73 | 1.06 |
| 10/08 | 1,445 | 1,446 | 1,445 | 1,445 | 0% | 20,600 | 120億4034万 | +11.67% | 16.72 | 1.06 |
| 10/07 | 1,445 | 1,446 | 1,445 | 1,445 | 0% | 14,100 | 120億4034万 | +13.07% | 16.72 | 1.06 |
| 10/06 | 1,445 | 1,445 | 1,444 | 1,445 | -0.07% | 22,400 | 120億4034万 | +14.5% | 16.72 | 1.06 |
| 10/05 | 1,448 | 1,469 | 1,445 | 1,446 | +0.14% | 126,500 | 120億4868万 | +16.05% | 16.73 | 1.06 |
| 10/02 | 1,445 | 1,446 | 1,444 | 1,444 | -0.14% | 21,800 | 120億3201万 | +17.59% | 16.71 | 1.06 |
| 10/01 | 1,443 | 1,446 | 1,443 | 1,446 | +0.21% | 33,400 | 120億4868万 | +19.6% | 16.73 | 1.06 |
| 09/30 | 1,438 | 1,444 | 1,438 | 1,443 | +0.42% | 69,300 | 128億5505万 | +21.16% | 16.69 | 1.12 |
| 09/29 | 1,435 | 1,440 | 1,435 | 1,437 | +0.14% | 38,800 | 128億160万 | +22.19% | 16.63 | 1.11 |
| 09/28 | 1,435 | 1,437 | 1,434 | 1,435 | 0% | 27,400 | 127億8378万 | +23.49% | 16.6 | 1.11 |
| 09/25 | 1,433 | 1,437 | 1,433 | 1,435 | +0.35% | 26,300 | 127億8378万 | +25% | 16.6 | 1.11 |
| 09/24 | 1,439 | 1,439 | 1,430 | 1,430 | -0.69% | 40,700 | 127億3924万 | +26.1% | 16.54 | 1.11 |
| 09/18 | 1,441 | 1,442 | 1,440 | 1,440 | -0.14% | 92,400 | 128億2832万 | +28.69% | 16.66 | 1.12 |
| 09/17 | 1,441 | 1,442 | 1,441 | 1,442 | +0.07% | 53,200 | 128億4614万 | +30.5% | 16.68 | 1.12 |
| 09/16 | 1,442 | 1,442 | 1,441 | 1,441 | -0.07% | 99,500 | 128億3723万 | +32.2% | 16.67 | 1.12 |
| 09/15 | 1,441 | 1,443 | 1,440 | 1,442 | +5.87% | 515,700 | 128億4614万 | +34.26% | 16.68 | 1.12 |
| 09/14 | 1,362 | 1,362 | 1,362 | 1,362 | +28.25% | 11,000 | 121億3345万 | +28.61% | 15.76 | 1.06 |
| 09/11 | 1,040 | 1,063 | 1,040 | 1,062 | +1.72% | 3,900 | 94億6089万 | +1.43% | 12.29 | 0.82 |
| 09/10 | 1,068 | 1,068 | 1,038 | 1,044 | -0.19% | 2,500 | 93億53万 | -0.48% | 12.08 | 0.81 |
| 09/09 | 1,030 | 1,054 | 1,022 | 1,046 | +4.39% | 3,400 | 93億1835万 | -0.57% | 12.1 | 0.81 |
| 09/08 | 1,033 | 1,033 | 1,002 | 1,002 | -1.76% | 6,100 | 89億2637万 | -5.11% | 11.59 | 0.78 |
| 09/07 | 1,020 | 1,031 | 1,009 | 1,020 | -1.07% | 4,000 | 90億8673万 | -3.77% | 11.8 | 0.79 |
| 09/04 | 1,068 | 1,068 | 1,020 | 1,031 | -3.64% | 7,300 | 91億8472万 | -3.1% | 11.93 | 0.8 |
| 09/03 | 1,046 | 1,070 | 1,046 | 1,070 | +1.71% | 2,500 | 95億3215万 | +0.19% | 12.38 | 0.83 |
| 09/02 | 1,030 | 1,052 | 1,010 | 1,052 | +1.84% | 2,700 | 93億7180万 | -1.68% | 12.17 | 0.82 |
| 09/01 | 1,046 | 1,046 | 1,032 | 1,033 | -1.81% | 1,700 | 92億254万 | -3.82% | 11.95 | 0.8 |
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 | 1,288 7/23 | 720 3/18 | 59,100 8/22 | +9.06% 11/2 | -11.68% 3/18 |
| 2009年 3月期 | 909 12/10 | 410 10/10 | 21,600 10/10 6/24 | +26.13% 11/10 | -35.17% 10/9 |
| 2010年 3月期 | 950 6/23 | 640 4/21 | 22,000 6/23 | +14.66% 5/28 | -10.79% 11/24 |
| 2011年 3月期 | 860 12/20 | 671 8/18 | 26,200 12/22 | +11.51% 12/17 | -9.77% 3/31 |
| 2012年 3月期 | 755 5/23 | 666 9/26 | 10,000 6/10 | +9.51% 11/18 | -5.37% 1/30 |
| 2013年 3月期 | 800 6/26 | 625 10/15 | 10,700 11/12 | +8.26% 6/25 | -5.74% 8/1 |
| 2014年 3月期 | 1,040 1/15 | 647 7/29 | 258,700 1/15 | +21.37% 1/15 | -9.42% 3/17 |
| 2015年 3月期 | 1,380 11/25 | 715 4/11 | 777,900 9/1 | +30.74% 11/25 | -10.79% 10/14 |
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -15%（0.85倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/27 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/25 vs 1996/12/27
- -51%（0.49倍）
- 1998/12/29 vs 1997/12/25
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/29
- 157%（2.57倍）
- 2000/12/28 vs 1999/12/30
- -62%（0.38倍）
- 2001/12/26 vs 2000/12/28
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/26
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 156%（2.56倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/22 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/22
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）