株価チャート
株価
10/13
- 前日 (10/12)
- 1,589
- 始値
- 1,589
- 高値
- 1,591
- 安値
- 1,589
- 終値 +0.13%
- 1,591
- 出来高 +175%
- 11,000
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,590 - 株価（25日）
移動平均値 - +0.25%
1,587 - 出来高（5日）
移動平均値 - +57.14%
7,000
2016/05/12～2016/10/13
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 | ||||||||||
| 10/13 | 1,589 | 1,591 | 1,589 | 1,591 | +0.13% | 11,000 | 129億1107万 | +0.25% | 7.42 | 0.74 |
| 10/12 | 1,589 | 1,589 | 1,589 | 1,589 | 0% | 4,000 | 128億9484万 | +0.13% | 7.41 | 0.73 |
| 10/11 | 1,590 | 1,590 | 1,589 | 1,589 | -0.19% | 4,000 | 128億9484万 | +0.06% | 7.41 | 0.73 |
| 10/07 | 1,590 | 1,592 | 1,589 | 1,592 | +0.13% | 3,000 | 129億1918万 | +0.25% | 7.42 | 0.74 |
| 10/06 | 1,589 | 1,590 | 1,588 | 1,590 | +0.13% | 13,000 | 129億295万 | +0.13% | 7.41 | 0.73 |
| 10/05 | 1,588 | 1,588 | 1,588 | 1,588 | -0.06% | 1,000 | 128億8672万 | 0% | 7.4 | 0.73 |
| 10/04 | 1,586 | 1,589 | 1,586 | 1,589 | +0.19% | 3,000 | 128億9484万 | 0% | 7.41 | 0.73 |
| 09/30 | 1,586 | 1,586 | 1,586 | 1,586 | 0% | 4,000 | 128億7039万 | -0.19% | 7.39 | 0.73 |
| 09/29 | 1,586 | 1,586 | 1,586 | 1,586 | 0% | 4,000 | 128億7039万 | -0.19% | 7.39 | 0.73 |
| 09/28 | 1,585 | 1,586 | 1,585 | 1,586 | 0% | 9,000 | 128億7039万 | -0.25% | 7.39 | 0.73 |
| 09/27 | 1,585 | 1,586 | 1,585 | 1,586 | +0.06% | 5,000 | 128億7039万 | -0.25% | 7.39 | 0.73 |
| 09/26 | 1,585 | 1,586 | 1,585 | 1,585 | -0.06% | 4,000 | 128億6227万 | -0.38% | 7.39 | 0.73 |
| 09/23 | 1,586 | 1,586 | 1,586 | 1,586 | 0% | 7,000 | 128億7039万 | -0.31% | 7.39 | 0.73 |
| 09/20 | 1,587 | 1,587 | 1,585 | 1,586 | -0.06% | 3,000 | 128億7039万 | -0.31% | 7.39 | 0.73 |
| 09/16 | 1,576 | 1,587 | 1,576 | 1,587 | +0.13% | 7,000 | 128億7850万 | -0.31% | 7.4 | 0.73 |
| 09/15 | 1,585 | 1,587 | 1,585 | 1,585 | 0% | 6,000 | 128億6227万 | -0.44% | 7.39 | 0.73 |
| 09/14 | 1,585 | 1,585 | 1,585 | 1,585 | -0.13% | 13,000 | 128億6227万 | -0.5% | 7.39 | 0.73 |
| 09/13 | 1,586 | 1,587 | 1,586 | 1,587 | +0.06% | 4,000 | 128億7850万 | -0.38% | 7.4 | 0.73 |
| 09/12 | 1,586 | 1,586 | 1,586 | 1,586 | -0.06% | 3,000 | 128億7039万 | -0.44% | 7.39 | 0.73 |
| 09/09 | 1,586 | 1,587 | 1,586 | 1,587 | +0.13% | 2,000 | 128億7850万 | -0.38% | 7.4 | 0.73 |
| 09/08 | 1,585 | 1,585 | 1,585 | 1,585 | -0.25% | 3,000 | 128億6227万 | -0.56% | 7.39 | 0.73 |
| 09/07 | 1,585 | 1,589 | 1,585 | 1,589 | +0.13% | 2,000 | 128億9473万 | -0.31% | 7.41 | 0.73 |
| 09/06 | 1,582 | 1,587 | 1,582 | 1,587 | +0.32% | 10,000 | 128億7850万 | -0.44% | 7.4 | 0.73 |
| 09/05 | 1,580 | 1,584 | 1,580 | 1,582 | -0.25% | 18,000 | 128億3793万 | -0.75% | 7.37 | 0.73 |
| 09/02 | 1,598 | 1,598 | 1,583 | 1,586 | -0.75% | 13,000 | 128億7039万 | -0.56% | 7.39 | 0.73 |
| 09/01 | 1,598 | 1,599 | 1,598 | 1,598 | 0% | 20,000 | 129億6777万 | +0.19% | 7.45 | 0.74 |
| 08/31 | 1,598 | 1,599 | 1,597 | 1,598 | 0% | 46,000 | 129億6777万 | +0.76% | 7.45 | 0.74 |
| 08/30 | 1,597 | 1,598 | 1,597 | 1,598 | +0.06% | 25,000 | 129億6777万 | +2.04% | 7.45 | 0.74 |
| 08/29 | 1,597 | 1,597 | 1,597 | 1,597 | +0.06% | 15,000 | 129億5965万 | +3.77% | 7.44 | 0.74 |
| 08/26 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 6,000 | 129億5154万 | +5.56% | 7.44 | 0.74 |
| 08/25 | 1,597 | 1,597 | 1,596 | 1,596 | -0.06% | 6,000 | 129億5154万 | +7.4% | 7.44 | 0.74 |
| 08/24 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 33,000 | 129億5965万 | +9.46% | 7.44 | 0.74 |
| 08/23 | 1,596 | 1,596 | 1,596 | 1,596 | -0.06% | 12,000 | 129億5154万 | +11.45% | 7.44 | 0.74 |
| 08/22 | 1,595 | 1,597 | 1,595 | 1,597 | +0.06% | 79,000 | 129億5965万 | +13.67% | 7.44 | 0.74 |
| 08/19 | 1,595 | 1,596 | 1,595 | 1,596 | +0.06% | 64,000 | 129億5154万 | +15.9% | 7.44 | 0.74 |
| 08/18 | 1,595 | 1,596 | 1,595 | 1,595 | 0% | 22,000 | 129億4342万 | +18.15% | 7.43 | 0.74 |
| 08/17 | 1,595 | 1,596 | 1,595 | 1,595 | 0% | 36,000 | 129億4342万 | +20.56% | 7.43 | 0.74 |
| 08/16 | 1,595 | 1,596 | 1,595 | 1,595 | -0.06% | 15,000 | 129億4342万 | +23.07% | 7.43 | 0.74 |
| 08/15 | 1,595 | 1,596 | 1,595 | 1,596 | +0.06% | 5,000 | 129億5154万 | +25.77% | 7.44 | 0.74 |
| 08/12 | 1,595 | 1,595 | 1,594 | 1,595 | +0.06% | 113,000 | 129億4342万 | +28.42% | 7.43 | 0.74 |
| 08/10 | 1,594 | 1,595 | 1,594 | 1,594 | 0% | 37,000 | 129億3531万 | +31.19% | 7.43 | 0.74 |
| 08/09 | 1,594 | 1,594 | 1,594 | 1,594 | 0% | 48,000 | 129億3531万 | +34.18% | 7.43 | 0.74 |
| 08/08 | 1,594 | 1,595 | 1,594 | 1,594 | 0% | 29,000 | 129億3531万 | +37.3% | 7.43 | 0.74 |
| 08/05 | 1,593 | 1,595 | 1,593 | 1,594 | +0.06% | 135,000 | 129億3531万 | +40.56% | 7.43 | 0.74 |
| 08/04 | 1,593 | 1,594 | 1,593 | 1,593 | 0% | 103,000 | 129億2719万 | +44.16% | 7.43 | 0.74 |
| 08/03 | 1,593 | 1,593 | 1,593 | 1,593 | 0% | 92,000 | 129億2719万 | +48.05% | 7.43 | 0.74 |
| 08/02 | 1,593 | 1,594 | 1,593 | 1,593 | -0.06% | 69,000 | 129億2719万 | +52.15% | 7.43 | 0.74 |
| 08/01 | 1,593 | 1,594 | 1,593 | 1,594 | +0.06% | 128,000 | 129億3531万 | +56.58% | 7.43 | 0.74 |
| 07/29 | 1,594 | 1,594 | 1,593 | 1,593 | 0% | 189,000 | 129億2719万 | +60.75% | 7.43 | 0.74 |
| 07/28 | 1,594 | 1,595 | 1,593 | 1,593 | +15.43% | 891,000 | 129億2719万 | +65.25% | 7.43 | 0.74 |
| 07/27 | 1,380 | 1,380 | 1,380 | 1,380 | +27.78% | 10,000 | 111億9870万 | +47.44% | 6.43 | 0.64 |
| 07/26 | 1,080 | 1,080 | 1,080 | 1,080 | +16.13% | 3,000 | 87億6420万 | +17.78% | 5.03 | 0.5 |
| 07/25 | 940 | 945 | 930 | 930 | -0.11% | 7,000 | 75億4695万 | +2.09% | 4.34 | 0.43 |
| 07/22 | 929 | 931 | 929 | 931 | +0.22% | 6,000 | 75億5506万 | +2.31% | 4.34 | 0.43 |
| 07/21 | 922 | 929 | 922 | 929 | +0.98% | 5,000 | 75億3883万 | +2.2% | 4.33 | 0.43 |
| 07/20 | 920 | 920 | 920 | 920 | 0% | 1,000 | 74億6580万 | +1.21% | 4.29 | 0.43 |
| 07/19 | 920 | 920 | 920 | 920 | -0.43% | 2,000 | 74億6580万 | +1.1% | 4.29 | 0.43 |
| 07/15 | 911 | 924 | 911 | 924 | +1.43% | 6,000 | 74億9826万 | +1.43% | 4.31 | 0.43 |
| 07/14 | 911 | 911 | 911 | 911 | -0.44% | 3,000 | 73億9276万 | -0.11% | 4.25 | 0.42 |
| 07/13 | 915 | 915 | 915 | 915 | -0.76% | 2,000 | 74億2522万 | +0.11% | 4.27 | 0.42 |
| 07/12 | 913 | 922 | 913 | 922 | -0.65% | 5,000 | 74億8203万 | +0.88% | 4.3 | 0.43 |
| 07/11 | 928 | 928 | 928 | 928 | +2.2% | 4,000 | 75億3072万 | +1.53% | 4.33 | 0.43 |
| 07/08 | 915 | 916 | 907 | 908 | -0.77% | 15,000 | 73億6842万 | -0.55% | 4.23 | 0.42 |
| 07/06 | 915 | 915 | 915 | 915 | 0% | 2,000 | 74億2522万 | 0% | 4.27 | 0.42 |
| 07/05 | 910 | 915 | 910 | 915 | -1.51% | 3,000 | 74億2522万 | 0% | 4.27 | 0.42 |
| 07/04 | 931 | 931 | 929 | 929 | -0.11% | 2,000 | 75億3883万 | +1.42% | 4.33 | 0.43 |
| 07/01 | 906 | 930 | 900 | 930 | +3.33% | 8,000 | 75億4695万 | +1.53% | 4.34 | 0.43 |
| 06/30 | 900 | 900 | 900 | 900 | +3.33% | 2,000 | 73億356万 | -1.85% | 4.2 | 0.44 |
| 06/29 | 877 | 877 | 871 | 871 | -0.46% | 4,000 | 70億6822万 | -5.12% | 4.06 | 0.42 |
| 06/28 | 868 | 890 | 868 | 875 | +1.04% | 5,000 | 71億68万 | -4.99% | 4.08 | 0.43 |
| 06/27 | 877 | 881 | 866 | 866 | -1.25% | 9,000 | 70億2764万 | -6.18% | 4.04 | 0.42 |
| 06/24 | 918 | 918 | 877 | 877 | -3.63% | 16,000 | 71億1691万 | -5.29% | 4.09 | 0.43 |
| 06/23 | 910 | 910 | 910 | 910 | 0% | 1,000 | 73億8471万 | -2.05% | 4.24 | 0.44 |
| 06/22 | 908 | 910 | 908 | 910 | +0.33% | 9,000 | 73億8471万 | -2.15% | 4.24 | 0.44 |
| 06/20 | 903 | 907 | 903 | 907 | +0.11% | 5,000 | 73億6036万 | -2.58% | 4.23 | 0.44 |
| 06/17 | 904 | 906 | 903 | 906 | -1.41% | 7,000 | 73億5225万 | -2.79% | 4.22 | 0.44 |
| 06/16 | 909 | 919 | 905 | 919 | +1.1% | 14,000 | 74億5774万 | -1.5% | 4.28 | 0.45 |
| 06/15 | 905 | 909 | 905 | 909 | -0.11% | 3,000 | 73億7659万 | -2.57% | 4.24 | 0.44 |
| 06/14 | 923 | 936 | 910 | 910 | -2.99% | 17,000 | 73億8471万 | -2.47% | 4.24 | 0.44 |
| 06/13 | 941 | 941 | 927 | 938 | -0.32% | 7,000 | 76億1193万 | +0.54% | 4.37 | 0.46 |
| 06/10 | 941 | 941 | 941 | 941 | -0.21% | 1,000 | 76億3627万 | +0.97% | 4.39 | 0.46 |
| 06/09 | 946 | 946 | 943 | 943 | -0.42% | 4,000 | 76億5250万 | +1.18% | 4.4 | 0.46 |
| 06/08 | 947 | 947 | 947 | 947 | 0% | 2,000 | 76億8496万 | +1.61% | 4.41 | 0.46 |
| 06/07 | 942 | 947 | 942 | 947 | +1.83% | 2,000 | 76億8496万 | +1.61% | 4.41 | 0.46 |
| 06/06 | 917 | 930 | 917 | 930 | +1.64% | 3,000 | 75億4701万 | -0.32% | 4.34 | 0.45 |
| 06/03 | 926 | 927 | 914 | 915 | -0.11% | 7,000 | 74億2528万 | -2.03% | 4.27 | 0.44 |
| 06/02 | 940 | 940 | 916 | 916 | -2.55% | 3,000 | 74億3340万 | -1.93% | 4.27 | 0.45 |
| 06/01 | 930 | 940 | 930 | 940 | +1.4% | 4,000 | 76億2816万 | +0.64% | 4.38 | 0.46 |
| 05/31 | 927 | 927 | 927 | 927 | -0.96% | 1,000 | 75億2266万 | -0.54% | 4.32 | 0.45 |
| 05/27 | 940 | 940 | 921 | 936 | -0.43% | 9,000 | 75億9570万 | +0.43% | 4.36 | 0.45 |
| 05/26 | 940 | 940 | 940 | 940 | +0.53% | 1,000 | 76億2816万 | +0.97% | 4.38 | 0.46 |
| 05/25 | 935 | 935 | 935 | 935 | 0% | 1,000 | 75億8758万 | +0.65% | 4.36 | 0.45 |
| 05/24 | 935 | 935 | 935 | 935 | +0.11% | 3,000 | 75億8758万 | +0.86% | 4.36 | 0.45 |
| 05/23 | 932 | 934 | 932 | 934 | -0.11% | 4,000 | 75億7947万 | +0.97% | 4.35 | 0.45 |
| 05/20 | 940 | 940 | 935 | 935 | -0.85% | 3,000 | 75億8758万 | +1.19% | 4.36 | 0.45 |
| 05/19 | 948 | 949 | 943 | 943 | -0.32% | 10,000 | 76億5250万 | +2.17% | 4.4 | 0.46 |
| 05/18 | 937 | 946 | 937 | 946 | +0.96% | 5,000 | 76億7685万 | +2.49% | 4.41 | 0.46 |
| 05/17 | 937 | 937 | 937 | 937 | +0.11% | 4,000 | 76億381万 | +1.52% | 4.37 | 0.46 |
| 05/16 | 921 | 945 | 921 | 936 | +1.19% | 10,000 | 75億9570万 | +1.41% | 4.36 | 0.45 |
| 05/12 | 916 | 925 | 916 | 925 | -0.54% | 3,000 | 75億643万 | +0.11% | 4.31 | 0.45 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 818 4/2 | 535 3/28 | 47,000 8/29 | - | - | +7.28% 2/7 | -15.63% 8/17 |
| 2009年 3月期 | 594 8/1 | 365 3/31 | 14,000 10/17 | - | - | +6.81% 8/1 | -22.65% 10/15 |
| 2010年 3月期 | 465 3/26 | 325 4/17 | 22,000 9/8 | - | - | +16.84% 6/30 | -12.6% 4/27 |
| 2011年 3月期 | 548 3/28 | 359 12/1 | 57,000 3/14 | 44億4702万 | 29億1328万 | +21.42% 3/24 | -8% 5/2 |
| 2012年 3月期 | 805 3/21 | 379 8/11 | 72,000 3/5 | 65億3257万 | 30億7558万 | +26.65% 3/21 | -11.26% 8/9 |
| 2013年 3月期 | 788 3/26 | 496 6/5 | 55,000 5/11 | 63億9462万 | 40億2504万 | +25.88% 5/9 | -25.96% 5/18 |
| 2014年 3月期 | 1,240 3/13 3/10 | 690 4/2 | 120,000 5/9 | 100億6268万 | 55億9935万 | +22.8% 5/10 | -10.76% 6/7 |
| 2015年 3月期 | 1,435 9/2 | 1,007 5/16 | 123,000 1/30 | 116億4512万 | 81億7187万 | +20.04% 6/17 | -12.11% 10/17 |
| 2016年 3月期 | 1,176 6/15 | 880 2/12 | 59,000 6/9 | 95億4331万 | 71億4125万 | +6.52% 6/9 | -11.25% 2/12 |
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 68%（1.68倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）