株価チャート
株価
7/24
- 前日 (7/23)
- 1,591
- 始値
- 1,591
- 高値
- 1,591
- 安値
- 1,591
- 終値 ±0%
- 1,591
- 出来高 -5.71%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -0.13%
1,593 - 株価（25日）
移動平均値 - 0%
1,591 - 出来高（5日）
移動平均値 - +65%
2,000
2015/01/20～2015/07/24
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 | ||||||||||
| 07/24 | 1,591 | 1,591 | 1,591 | 1,591 | 0% | 3,300 | 292億7370万 | 0% | 15.46 | 1.52 |
| 07/23 | 1,593 | 1,593 | 1,591 | 1,591 | -0.13% | 3,500 | 292億7370万 | 0% | 15.46 | 1.52 |
| 07/22 | 1,592 | 1,593 | 1,592 | 1,593 | -0.38% | 1,800 | 293億1050万 | +0.13% | 15.48 | 1.52 |
| 07/17 | 1,598 | 1,599 | 1,598 | 1,599 | +0.44% | 200 | 294億2090万 | +0.5% | 15.54 | 1.52 |
| 07/15 | 1,592 | 1,592 | 1,592 | 1,592 | 0% | 1,200 | 292億9210万 | +0.06% | 15.47 | 1.52 |
| 07/14 | 1,592 | 1,592 | 1,592 | 1,592 | 0% | 600 | 292億9210万 | +0.06% | 15.47 | 1.52 |
| 07/13 | 1,592 | 1,592 | 1,592 | 1,592 | +0.06% | 1,200 | 292億9210万 | +0.06% | 15.47 | 1.52 |
| 07/10 | 1,591 | 1,591 | 1,591 | 1,591 | -0.06% | 6,900 | 292億7370万 | +0.06% | 15.46 | 1.52 |
| 07/09 | 1,591 | 1,592 | 1,591 | 1,592 | +0.06% | 2,100 | 292億9210万 | +0.13% | 15.47 | 1.52 |
| 07/07 | 1,591 | 1,591 | 1,591 | 1,591 | 0% | 100 | 292億7370万 | +0.06% | 15.46 | 1.52 |
| 07/06 | 1,591 | 1,591 | 1,591 | 1,591 | +0.06% | 8,700 | 292億7370万 | +0.06% | 15.46 | 1.52 |
| 07/02 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 2,800 | 292億5530万 | 0% | 15.45 | 1.51 |
| 07/01 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 1,600 | 292億5530万 | 0% | 15.45 | 1.51 |
| 06/30 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 500 | 292億5530万 | 0% | 15.45 | 1.51 |
| 06/29 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 6,100 | 292億5530万 | 0% | 15.45 | 1.51 |
| 06/26 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 1,200 | 292億5530万 | 0% | 15.45 | 1.51 |
| 06/25 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 800 | 292億5530万 | 0% | 15.45 | 1.51 |
| 06/24 | 1,590 | 1,591 | 1,590 | 1,590 | 0% | 3,700 | 292億5530万 | 0% | 15.45 | 1.51 |
| 06/22 | 1,590 | 1,590 | 1,590 | 1,590 | -0.31% | 2,400 | 292億5530万 | 0% | 15.45 | 1.51 |
| 06/19 | 1,595 | 1,595 | 1,595 | 1,595 | +0.38% | 100 | 293億4730万 | +0.31% | 15.5 | 1.52 |
| 06/16 | 1,589 | 1,589 | 1,589 | 1,589 | 0% | 600 | 292億3691万 | -0.06% | 15.44 | 1.51 |
| 06/11 | 1,595 | 1,595 | 1,589 | 1,589 | -0.06% | 1,000 | 292億3691万 | -0.06% | 15.44 | 1.51 |
| 06/03 | 1,590 | 1,590 | 1,590 | 1,590 | +0.06% | 100 | 292億5530万 | -0.06% | 15.45 | 1.51 |
| 05/29 | 1,589 | 1,589 | 1,589 | 1,589 | -0.06% | 300 | 292億3691万 | -0.13% | 15.44 | 1.51 |
| 05/28 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 1,500 | 292億5530万 | -0.06% | 15.45 | 1.51 |
| 05/25 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 600 | 292億5530万 | -0.06% | 15.45 | 1.51 |
| 05/22 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 1,200 | 292億5530万 | -0.06% | 15.45 | 1.51 |
| 05/21 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 500 | 292億5530万 | -0.06% | 15.45 | 1.51 |
| 05/20 | 1,590 | 1,590 | 1,590 | 1,590 | -0.31% | 300 | 292億5530万 | -0.06% | 15.45 | 1.51 |
| 05/19 | 1,593 | 1,595 | 1,593 | 1,595 | +0.38% | 200 | 293億4730万 | +0.31% | 15.5 | 1.52 |
| 05/13 | 1,588 | 1,589 | 1,588 | 1,589 | +0.06% | 300 | 292億3691万 | -0.06% | 15.44 | 1.51 |
| 05/11 | 1,588 | 1,588 | 1,588 | 1,588 | 0% | 8,800 | 292億1851万 | -0.13% | 15.43 | 1.51 |
| 05/08 | 1,588 | 1,588 | 1,588 | 1,588 | -0.06% | 700 | 292億1851万 | -0.13% | 15.43 | 1.51 |
| 05/07 | 1,589 | 1,589 | 1,589 | 1,589 | 0% | 200 | 292億3691万 | -0.06% | 15.44 | 1.51 |
| 05/01 | 1,589 | 1,589 | 1,589 | 1,589 | -0.19% | 1,600 | 292億3691万 | -0.06% | 15.44 | 1.51 |
| 04/30 | 1,592 | 1,592 | 1,592 | 1,592 | 0% | 100 | 292億9210万 | +0.13% | 15.47 | 1.52 |
| 04/28 | 1,590 | 1,592 | 1,590 | 1,592 | +0.13% | 1,700 | 292億9210万 | +0.13% | 15.47 | 1.52 |
| 04/27 | 1,593 | 1,593 | 1,590 | 1,590 | +0.06% | 300 | 292億5530万 | 0% | 15.45 | 1.51 |
| 04/22 | 1,589 | 1,590 | 1,589 | 1,589 | -0.25% | 7,500 | 292億3691万 | -0.06% | 15.44 | 1.51 |
| 04/21 | 1,590 | 1,593 | 1,590 | 1,593 | +0.25% | 800 | 293億1050万 | +0.19% | 15.48 | 1.52 |
| 04/20 | 1,589 | 1,589 | 1,589 | 1,589 | -0.25% | 700 | 292億3691万 | -0.06% | 15.44 | 1.51 |
| 04/17 | 1,593 | 1,593 | 1,593 | 1,593 | +0.19% | 100 | 293億1050万 | +0.13% | 15.48 | 1.52 |
| 04/16 | 1,590 | 1,590 | 1,589 | 1,590 | 0% | 900 | 292億5530万 | -0.06% | 15.45 | 1.51 |
| 04/15 | 1,589 | 1,590 | 1,589 | 1,590 | -0.06% | 400 | 292億5530万 | -0.06% | 15.45 | 1.51 |
| 04/10 | 1,594 | 1,594 | 1,591 | 1,591 | -0.19% | 1,100 | 292億7370万 | 0% | 15.46 | 1.52 |
| 04/09 | 1,594 | 1,594 | 1,594 | 1,594 | 0% | 200 | 293億2890万 | +0.13% | 15.49 | 1.52 |
| 04/07 | 1,594 | 1,594 | 1,593 | 1,594 | +0.06% | 1,100 | 293億2890万 | +0.13% | 15.49 | 1.52 |
| 04/06 | 1,594 | 1,594 | 1,593 | 1,593 | +0.19% | 200 | 293億1050万 | +0.06% | 15.48 | 1.52 |
| 04/03 | 1,587 | 1,592 | 1,587 | 1,590 | +0.06% | 500 | 292億5530万 | -0.13% | 15.45 | 1.51 |
| 04/02 | 1,588 | 1,594 | 1,588 | 1,589 | -0.31% | 400 | 292億3691万 | -0.19% | 15.44 | 1.51 |
| 04/01 | 1,594 | 1,594 | 1,594 | 1,594 | +0.5% | 300 | 293億2890万 | +0.06% | 15.49 | 1.52 |
| 03/31 | 1,587 | 1,595 | 1,586 | 1,586 | -0.06% | 4,300 | 291億8171万 | -0.44% | 15.41 | 1.51 |
| 03/30 | 1,595 | 1,595 | 1,587 | 1,587 | +0.06% | 200 | 292億11万 | -0.38% | 15.42 | 1.51 |
| 03/27 | 1,586 | 1,586 | 1,586 | 1,586 | +0.13% | 1,700 | 291億8171万 | -0.44% | 15.41 | 1.51 |
| 03/25 | 1,585 | 1,585 | 1,584 | 1,584 | -0.06% | 13,300 | 291億4491万 | -0.63% | 15.39 | 1.51 |
| 03/24 | 1,594 | 1,594 | 1,585 | 1,585 | -0.06% | 1,700 | 291億6331万 | -0.56% | 15.4 | 1.51 |
| 03/23 | 1,590 | 1,593 | 1,580 | 1,586 | -0.63% | 5,100 | 291億8171万 | -0.56% | 15.41 | 1.51 |
| 03/20 | 1,585 | 1,597 | 1,585 | 1,596 | +0.5% | 1,600 | 293億6570万 | +0.06% | 15.51 | 1.52 |
| 03/19 | 1,584 | 1,594 | 1,584 | 1,588 | +0.19% | 2,100 | 292億1851万 | -0.44% | 15.43 | 1.51 |
| 03/18 | 1,585 | 1,586 | 1,584 | 1,585 | 0% | 15,200 | 291億6331万 | -0.69% | 15.4 | 1.51 |
| 03/17 | 1,597 | 1,597 | 1,585 | 1,585 | -0.75% | 2,100 | 291億6331万 | -0.69% | 15.4 | 1.51 |
| 03/16 | 1,596 | 1,597 | 1,595 | 1,597 | 0% | 5,300 | 293億8410万 | 0% | 15.52 | 1.52 |
| 03/13 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 24,000 | 293億8410万 | 0% | 15.52 | 1.52 |
| 03/12 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 11,400 | 293億6570万 | -0.06% | 15.51 | 1.52 |
| 03/11 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 28,100 | 293億8410万 | +0.31% | 15.52 | 1.52 |
| 03/10 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 7,600 | 293億6570万 | +1.4% | 15.51 | 1.52 |
| 03/09 | 1,596 | 1,597 | 1,596 | 1,597 | 0% | 8,100 | 293億8410万 | +2.5% | 15.52 | 1.52 |
| 03/06 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 5,200 | 293億8410万 | +3.57% | 15.52 | 1.52 |
| 03/05 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 18,900 | 293億6570万 | +4.66% | 15.51 | 1.52 |
| 03/04 | 1,596 | 1,597 | 1,596 | 1,597 | 0% | 49,400 | 293億8410万 | +5.9% | 15.52 | 1.52 |
| 03/03 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 10,400 | 293億8410万 | +7.18% | 15.52 | 1.52 |
| 03/02 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 22,100 | 293億6570万 | +8.35% | 15.51 | 1.52 |
| 02/27 | 1,597 | 1,597 | 1,596 | 1,596 | -0.06% | 101,100 | 293億6570万 | +9.69% | 15.51 | 1.52 |
| 02/26 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 20,200 | 293億8410万 | +11.13% | 15.52 | 1.52 |
| 02/25 | 1,597 | 1,597 | 1,596 | 1,596 | 0% | 17,300 | 293億6570万 | +12.47% | 15.51 | 1.52 |
| 02/24 | 1,597 | 1,597 | 1,596 | 1,596 | -0.06% | 103,900 | 293億6570万 | +13.84% | 15.51 | 1.52 |
| 02/23 | 1,597 | 1,597 | 1,596 | 1,597 | 0% | 212,900 | 293億8410万 | +15.22% | 15.52 | 1.52 |
| 02/20 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 132,300 | 293億8410万 | +16.57% | 15.52 | 1.52 |
| 02/19 | 1,596 | 1,596 | 1,596 | 1,596 | -0.06% | 64,600 | 293億6570万 | +18.05% | 15.51 | 1.52 |
| 02/18 | 1,596 | 1,597 | 1,596 | 1,597 | 0% | 20,900 | 293億8410万 | +19.63% | 15.52 | 1.52 |
| 02/17 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 9,500 | 293億8410万 | +21.08% | 15.52 | 1.52 |
| 02/16 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 193,900 | 293億6570万 | +22.58% | 15.51 | 1.52 |
| 02/13 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 524,000 | 293億8410万 | +24.09% | 15.52 | 1.52 |
| 02/12 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 361,200 | 293億6570万 | +25.67% | 15.51 | 1.52 |
| 02/10 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 324,600 | 293億6570万 | +27.37% | 15.51 | 1.52 |
| 02/09 | 1,597 | 1,597 | 1,596 | 1,596 | -0.06% | 295,500 | 293億6570万 | +29.02% | 15.51 | 1.52 |
| 02/06 | 1,596 | 1,597 | 1,596 | 1,597 | 0% | 386,400 | 293億8410万 | +30.69% | 15.52 | 1.52 |
| 02/05 | 1,596 | 1,597 | 1,595 | 1,597 | +8.57% | 883,800 | 293億8410万 | +32.42% | 15.52 | 1.52 |
| 02/04 | 1,471 | 1,471 | 1,471 | 1,471 | +25.62% | 4,300 | 270億6576万 | +23.72% | 14.29 | 1.4 |
| 02/03 | 1,197 | 1,198 | 1,156 | 1,171 | -0.76% | 2,300 | 215億4589万 | -0.68% | 11.38 | 1.12 |
| 02/02 | 1,200 | 1,200 | 1,180 | 1,180 | -1.34% | 800 | 217億1148万 | 0% | 11.46 | 1.12 |
| 01/30 | 1,198 | 1,208 | 1,182 | 1,196 | +1.1% | 15,500 | 220億588万 | +1.27% | 11.62 | 1.14 |
| 01/29 | 1,160 | 1,187 | 1,160 | 1,183 | +1.55% | 9,500 | 217億6668万 | +0.25% | 11.49 | 1.13 |
| 01/28 | 1,141 | 1,165 | 1,141 | 1,165 | +0.52% | 1,200 | 214億3549万 | -1.19% | 11.32 | 1.11 |
| 01/27 | 1,165 | 1,175 | 1,149 | 1,159 | -0.52% | 4,200 | 213億2509万 | -1.45% | 11.26 | 1.1 |
| 01/26 | 1,140 | 1,165 | 1,140 | 1,165 | +2.19% | 1,200 | 214億3549万 | -0.77% | 11.32 | 1.11 |
| 01/23 | 1,137 | 1,161 | 1,137 | 1,140 | +0.26% | 1,800 | 209億7550万 | -2.73% | 11.08 | 1.09 |
| 01/22 | 1,145 | 1,145 | 1,133 | 1,137 | -1.3% | 2,500 | 209億2030万 | -2.99% | 11.05 | 1.08 |
| 01/21 | 1,175 | 1,198 | 1,152 | 1,152 | -1.54% | 6,900 | 211億9630万 | -1.71% | 11.19 | 1.1 |
| 01/20 | 1,199 | 1,200 | 1,169 | 1,170 | -1.85% | 5,400 | 215億2749万 | -0.26% | 11.37 | 1.11 |
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 | 720 9/10 | 380 3/17 | 153,500 9/10 | +15.62% 5/7 | -21.26% 1/22 |
| 2009年 3月期 | 530 5/19 | 337 10/28 | 94,500 9/12 | +13.29% 5/20 | -21.05% 10/8 |
| 2010年 3月期 | 394 9/24 | 337 11/27 | 52,000 4/28 | +7.59% 4/27 | -8.17% 11/27 |
| 2011年 3月期 | 448 2/15 | 332 6/29 | 48,500 3/14 | +7.09% 1/7 | -14.56% 3/15 |
| 2012年 3月期 | 610 3/13 | 391 4/6 | 59,200 1/17 | +17.64% 3/14 | -4.44% 8/23 |
| 2013年 3月期 | 700 5/8 | 476 10/30 | 125,900 1/30 | +10.08% 4/8 | -13.11% 6/4 |
| 2014年 3月期 | 1,330 3/20 | 613 4/2 | 90,100 7/26 | +20.6% 7/26 | -6.04% 5/30 |
| 2015年 3月期 | 1,597 3/20 3/17 他27件 | 1,020 5/20 | 883,800 2/5 | +32.42% 2/5 | -9.65% 5/19 |
年間値上がり率
- 1992/12/28 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/28
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- 15%（1.15倍）
- 1997/12/30 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/30 vs 1997/12/30
- -37%（0.63倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/26 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/26
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- -7%（0.93倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）