株価チャート
株価
8/19
- 前日 (8/18)
- 668
- 始値
- 670
- 高値
- 672
- 安値
- 670
- 終値 +0.3%
- 670
- 出来高 -9.68%
- 2,800
乖離率
- 株価(5日)
移動平均値 - 0%
670 - 株価(25日)
移動平均値 - 0%
670 - 出来高(5日)
移動平均値 - +68.67%
1,660
2016/03/18~2016/08/19
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 | ||||||||||
08/19 | 670 | 672 | 670 | 670 | +0.3% | 2,800 | 93億7753万 | 0% | 36.02 | 0.85 |
08/18 | 672 | 672 | 668 | 668 | -0.6% | 3,100 | 93億4954万 | -0.3% | 35.92 | 0.84 |
08/17 | 671 | 672 | 671 | 672 | +0.3% | 200 | 94億552万 | +0.3% | 36.13 | 0.85 |
08/16 | 671 | 671 | 670 | 670 | 0% | 500 | 93億7753万 | 0% | 36.02 | 0.85 |
08/15 | 670 | 670 | 670 | 670 | 0% | 1,700 | 93億7753万 | 0% | 36.02 | 0.85 |
08/12 | 670 | 671 | 670 | 670 | 0% | 1,800 | 93億7753万 | 0% | 36.02 | 0.85 |
08/10 | 670 | 671 | 670 | 670 | +0.3% | 1,400 | 93億7753万 | 0% | 36.02 | 0.85 |
08/09 | 670 | 670 | 668 | 668 | -0.3% | 3,200 | 93億4954万 | -0.45% | 35.92 | 0.84 |
08/08 | 670 | 670 | 670 | 670 | -0.15% | 200 | 93億7753万 | -0.15% | 36.02 | 0.85 |
08/05 | 670 | 671 | 670 | 671 | +0.15% | 300 | 93億9153万 | 0% | 36.08 | 0.85 |
08/03 | 671 | 671 | 665 | 670 | 0% | 10,200 | 93億7753万 | -0.15% | 36.02 | 0.85 |
08/02 | 670 | 670 | 670 | 670 | 0% | 4,000 | 93億7753万 | -0.15% | 36.02 | 0.85 |
08/01 | 671 | 671 | 670 | 670 | 0% | 2,100 | 93億7753万 | -0.15% | 36.02 | 0.85 |
07/29 | 670 | 670 | 670 | 670 | -0.15% | 2,500 | 93億7753万 | -0.3% | 36.02 | 0.85 |
07/28 | 671 | 671 | 671 | 671 | 0% | 2,600 | 93億9153万 | -0.15% | 36.08 | 0.85 |
07/26 | 671 | 671 | 671 | 671 | +0.15% | 12,200 | 93億9153万 | -0.15% | 36.08 | 0.85 |
07/25 | 671 | 671 | 670 | 670 | 0% | 15,100 | 93億7753万 | -0.3% | 36.02 | 0.85 |
07/22 | 670 | 671 | 670 | 670 | -0.15% | 5,200 | 93億7753万 | -0.3% | 36.02 | 0.85 |
07/21 | 671 | 672 | 670 | 671 | -0.15% | 14,100 | 93億9153万 | -0.15% | 36.08 | 0.85 |
07/20 | 670 | 672 | 670 | 672 | +0.15% | 1,800 | 94億552万 | 0% | 36.13 | 0.85 |
07/19 | 670 | 671 | 670 | 671 | +0.15% | 400 | 93億9153万 | -0.15% | 36.08 | 0.85 |
07/15 | 670 | 670 | 670 | 670 | +0.15% | 2,300 | 93億7753万 | -0.45% | 36.02 | 0.85 |
07/13 | 669 | 669 | 669 | 669 | -0.15% | 1,300 | 93億6353万 | -0.59% | 35.97 | 0.85 |
07/12 | 670 | 670 | 670 | 670 | 0% | 100 | 93億7753万 | -0.45% | 36.02 | 0.85 |
07/11 | 670 | 675 | 670 | 670 | 0% | 1,200 | 93億7753万 | -0.45% | 36.02 | 0.85 |
07/08 | 670 | 674 | 670 | 670 | 0% | 4,600 | 93億7753万 | -0.45% | 36.02 | 0.85 |
07/07 | 670 | 670 | 670 | 670 | 0% | 6,100 | 93億7753万 | -0.45% | 36.02 | 0.85 |
07/06 | 670 | 670 | 670 | 670 | +0.3% | 1,900 | 93億7753万 | -0.59% | 36.02 | 0.85 |
07/05 | 668 | 668 | 668 | 668 | -1.04% | 2,000 | 93億4954万 | -0.89% | 35.92 | 0.84 |
07/04 | 674 | 675 | 673 | 675 | +0.15% | 8,400 | 94億4751万 | +0.15% | 36.29 | 0.85 |
07/01 | 673 | 674 | 673 | 674 | +0.15% | 3,400 | 94億3352万 | 0% | 36.24 | 0.85 |
06/30 | 674 | 675 | 673 | 673 | -0.15% | 6,900 | 94億1952万 | -0.15% | 36.18 | 0.85 |
06/29 | 674 | 675 | 674 | 674 | 0% | 43,800 | 94億3352万 | 0% | 36.24 | 0.85 |
06/28 | 674 | 675 | 674 | 674 | 0% | 2,600 | 94億3352万 | 0% | 36.24 | 0.85 |
06/27 | 674 | 674 | 674 | 674 | 0% | 3,500 | 94億3352万 | +0.15% | 36.24 | 0.85 |
06/24 | 674 | 674 | 674 | 674 | 0% | 14,800 | 94億3352万 | +0.15% | 36.24 | 0.85 |
06/23 | 674 | 674 | 674 | 674 | 0% | 32,100 | 94億3352万 | +0.15% | 36.24 | 0.85 |
06/22 | 674 | 674 | 674 | 674 | 0% | 4,800 | 94億3352万 | +0.15% | 36.24 | 0.85 |
06/21 | 674 | 675 | 674 | 674 | 0% | 14,100 | 94億3352万 | +0.15% | 36.24 | 0.85 |
06/20 | 674 | 674 | 674 | 674 | 0% | 25,400 | 94億3352万 | +0.15% | 36.24 | 0.85 |
06/17 | 674 | 674 | 674 | 674 | 0% | 4,200 | 94億3352万 | +0.15% | 36.24 | 0.85 |
06/16 | 674 | 674 | 674 | 674 | 0% | 1,800 | 94億3352万 | +0.15% | 36.24 | 0.85 |
06/15 | 674 | 674 | 674 | 674 | 0% | 5,000 | 94億3352万 | +0.15% | 36.24 | 0.85 |
06/14 | 674 | 674 | 674 | 674 | 0% | 14,100 | 94億3352万 | +0.75% | 36.24 | 0.85 |
06/13 | 674 | 674 | 674 | 674 | 0% | 7,300 | 94億3352万 | +1.81% | 36.24 | 0.85 |
06/10 | 674 | 674 | 674 | 674 | 0% | 8,300 | 94億3352万 | +3.06% | 36.24 | 0.85 |
06/09 | 674 | 674 | 674 | 674 | 0% | 8,600 | 94億3352万 | +4.17% | 36.24 | 0.85 |
06/08 | 675 | 675 | 674 | 674 | 0% | 11,300 | 94億3352万 | +5.48% | 36.24 | 0.85 |
06/07 | 674 | 675 | 674 | 674 | 0% | 11,200 | 94億3352万 | +6.81% | 36.24 | 0.85 |
06/06 | 674 | 675 | 673 | 674 | +0.15% | 42,900 | 94億3352万 | +8.01% | 36.24 | 0.85 |
06/03 | 673 | 674 | 673 | 673 | 0% | 27,300 | 94億1952万 | +9.25% | 36.18 | 0.85 |
06/02 | 673 | 674 | 673 | 673 | 0% | 15,500 | 94億1952万 | +10.69% | 36.18 | 0.85 |
06/01 | 673 | 674 | 673 | 673 | 0% | 51,100 | 94億1952万 | +11.98% | 36.18 | 0.85 |
05/31 | 672 | 673 | 672 | 673 | +0.15% | 41,200 | 94億1952万 | +13.68% | 36.18 | 0.85 |
05/30 | 673 | 673 | 672 | 672 | 0% | 18,200 | 94億552万 | +15.07% | 36.13 | 0.85 |
05/27 | 672 | 673 | 672 | 672 | 0% | 11,400 | 94億552万 | +16.87% | 36.13 | 0.85 |
05/26 | 673 | 673 | 672 | 672 | 0% | 25,600 | 94億552万 | +18.52% | 36.13 | 0.85 |
05/25 | 673 | 673 | 672 | 672 | -0.15% | 37,600 | 94億552万 | +20.65% | 36.13 | 0.85 |
05/24 | 673 | 673 | 672 | 673 | +0.15% | 252,600 | 94億1952万 | +22.81% | 36.18 | 0.85 |
05/23 | 673 | 673 | 672 | 672 | -0.15% | 31,400 | 94億552万 | +24.68% | 36.13 | 0.85 |
05/20 | 673 | 673 | 672 | 673 | 0% | 98,400 | 94億1952万 | +26.98% | 36.18 | 0.85 |
05/19 | 673 | 673 | 672 | 673 | +0.15% | 44,200 | 94億1952万 | +29.17% | 36.18 | 0.85 |
05/18 | 673 | 673 | 672 | 672 | 0% | 65,000 | 94億552万 | +31.51% | 36.13 | 0.85 |
05/17 | 672 | 673 | 672 | 672 | 0% | 59,600 | 94億552万 | +34.13% | 36.13 | 0.85 |
05/16 | 672 | 673 | 672 | 672 | 0% | 274,900 | 94億552万 | +36.59% | 36.13 | 0.85 |
05/13 | 673 | 673 | 672 | 672 | 0% | 217,400 | 94億552万 | +39.13% | 36.13 | 0.85 |
05/12 | 672 | 673 | 672 | 672 | +16.46% | 740,400 | 94億552万 | +41.47% | 36.13 | 0.85 |
05/11 | 577 | 577 | 577 | 577 | +16.1% | 1,100 | 80億7587万 | +23.82% | 31.02 | 0.73 |
05/10 | 481 | 497 | 481 | 497 | +3.33% | 2,000 | 69億5617万 | +7.81% | 26.72 | 0.63 |
05/09 | 491 | 491 | 481 | 481 | -2.04% | 1,100 | 67億3223万 | +4.79% | 25.86 | 0.61 |
05/06 | 468 | 500 | 468 | 491 | +4.25% | 5,100 | 68億7219万 | +7.21% | 26.4 | 0.62 |
05/02 | 460 | 471 | 460 | 471 | -3.88% | 2,100 | 65億9226万 | +3.06% | 25.32 | 0.6 |
04/28 | 477 | 490 | 470 | 490 | +2.73% | 19,000 | 68億5819万 | +7.22% | 26.35 | 0.62 |
04/27 | 486 | 486 | 477 | 477 | -1.85% | 2,100 | 66億7624万 | +4.84% | 25.65 | 0.6 |
04/26 | 481 | 486 | 481 | 486 | +1.04% | 1,800 | 68億221万 | +7.05% | 26.13 | 0.61 |
04/25 | 486 | 494 | 481 | 481 | +0.84% | 7,500 | 67億3223万 | +6.18% | 25.86 | 0.61 |
04/22 | 466 | 478 | 466 | 477 | +2.58% | 11,700 | 66億7624万 | +5.53% | 25.65 | 0.6 |
04/21 | 472 | 472 | 462 | 465 | +0.22% | 3,500 | 65億828万 | +3.33% | 25 | 0.59 |
04/20 | 466 | 467 | 460 | 464 | +0.43% | 3,600 | 64億9429万 | +3.11% | 24.95 | 0.59 |
04/19 | 449 | 500 | 449 | 462 | +2.67% | 14,200 | 64億6630万 | +2.9% | 24.84 | 0.58 |
04/18 | 450 | 450 | 450 | 450 | +1.58% | 700 | 62億9834万 | +0.22% | 24.19 | 0.57 |
04/15 | 443 | 443 | 443 | 443 | 0% | 100 | 62億37万 | -1.12% | 23.82 | 0.56 |
04/14 | 442 | 445 | 441 | 443 | +0.45% | 4,000 | 62億37万 | -1.12% | 23.82 | 0.56 |
04/13 | 439 | 445 | 429 | 441 | -3.08% | 3,500 | 61億7237万 | -1.56% | 23.71 | 0.56 |
04/11 | 455 | 455 | 455 | 455 | +4.12% | 100 | 63億6832万 | +1.56% | 24.46 | 0.57 |
04/08 | 425 | 437 | 421 | 437 | +2.82% | 600 | 61億1639万 | -2.24% | 23.5 | 0.55 |
04/07 | 418 | 425 | 418 | 425 | 0% | 3,400 | 59億4843万 | -4.92% | 22.85 | 0.54 |
04/06 | 444 | 444 | 415 | 425 | -4.49% | 4,000 | 59億4843万 | -4.92% | 22.85 | 0.54 |
04/05 | 454 | 454 | 445 | 445 | -1.98% | 1,800 | 62億2836万 | -0.45% | 23.93 | 0.56 |
04/04 | 455 | 455 | 450 | 454 | -0.22% | 3,300 | 63億5433万 | +1.57% | 24.41 | 0.57 |
04/01 | 457 | 457 | 453 | 455 | +1.34% | 10,100 | 63億6832万 | +2.02% | 24.46 | 0.57 |
03/31 | 445 | 449 | 445 | 449 | 0% | 13,000 | 62億8434万 | +0.9% | 16.72 | 0.56 |
03/30 | 464 | 464 | 442 | 449 | -1.54% | 10,000 | 62億8434万 | +1.13% | 16.72 | 0.56 |
03/29 | 452 | 456 | 452 | 456 | -1.3% | 300 | 63億8232万 | +2.93% | 16.98 | 0.57 |
03/28 | 459 | 462 | 456 | 462 | -1.07% | 700 | 64億6630万 | +4.52% | 17.21 | 0.57 |
03/25 | 470 | 470 | 465 | 467 | +1.52% | 3,800 | 65億3628万 | +5.9% | 17.39 | 0.58 |
03/24 | 454 | 460 | 454 | 460 | +1.32% | 1,000 | 64億3830万 | +4.78% | 17.13 | 0.57 |
03/23 | 453 | 457 | 453 | 454 | +0.22% | 1,600 | 63億5433万 | +3.89% | 16.91 | 0.56 |
03/22 | 453 | 453 | 450 | 453 | +1.12% | 1,400 | 63億4033万 | +3.9% | 16.87 | 0.56 |
03/18 | 449 | 453 | 446 | 448 | -0.22% | 1,600 | 62億7035万 | +2.99% | 16.68 | 0.56 |
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 | 456 7/2 | 298 3/27 | 65,000 4/19 | - | - | +12.29% 5/12 | -11.89% 4/15 |
2009年 3月期 | 345 5/19 | 171 10/10 | 55,000 10/27 | - | - | +17.1% 5/13 | -28.24% 10/8 |
2010年 3月期 | 383 12/29 | 201 12/3 12/2 | 298,000 12/25 | - | - | +71.97% 12/25 | -26.42% 2/24 |
2011年 3月期 | 293 4/16 | 163 3/15 | 38,000 3/24 | 41億4302万 | 23億482万 | +9.62% 5/9 | -35.17% 3/15 |
2012年 3月期 | 268 5/9 | 222 8/9 | 38,000 6/27 | 37億8952万 | 31億3908万 | +8.44% 12/2 | -10.34% 8/9 |
2013年 3月期 | 364 3/22 | 228 10/25 5/17 | 32,000 7/25 | 51億4696万 | 32億2392万 | +14.58% 1/9 | -6.31% 10/25 |
2014年 3月期 | 500 1/21 | 312 4/2 | 181,900 1/17 | 69億9816万 | 44億1168万 | +25.25% 1/20 | -12.71% 6/12 |
2015年 3月期 | 430 8/25 | 332 4/11 | 51,000 3/16 | 60億1841万 | 464万 | +19.69% 5/8 | -6.29% 10/10 |
2016年 3月期 | 775 6/4 | 393 4/6 | 1,100,400 5/22 | 108億4714万 | 55億55万 | +38.51% 6/4 | -16.98% 8/25 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -43%(0.57倍)
- 2003/12/29 vs 2002/12/30
- 58%(1.58倍)
- 2004/12/30 vs 2003/12/29
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- 36%(1.36倍)
- 2010/12/28 vs 2009/12/30
- -33%(0.67倍)
- 2011/12/30 vs 2010/12/28
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)