株価チャート
株価
12/25
- 前日 (12/24)
- 705
- 始値
- 701
- 高値
- 745
- 安値
- 701
- 終値 +0.43%
- 708
- 出来高 +1.75%
- 116,000
乖離率
- 株価（5日）
移動平均値 - -0.84%
714 - 株価（25日）
移動平均値 - -4.45%
741 - 出来高（5日）
移動平均値 - +8.82%
106,600
2013/08/01～2013/12/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | ||||||||||
| 12/25 | 701 | 745 | 701 | 708 | +0.43% | 116,000 | 354億1590万 | -4.45% | 9.84 | 0.64 |
| 12/24 | 701 | 710 | 701 | 705 | -0.28% | 114,000 | 352億6584万 | -4.86% | 9.8 | 0.64 |
| 12/20 | 712 | 725 | 706 | 707 | -2.75% | 90,000 | 353億6588万 | -4.59% | 9.82 | 0.64 |
| 12/19 | 740 | 747 | 725 | 727 | +0.28% | 109,000 | 363億6633万 | -1.76% | 10.1 | 0.66 |
| 12/18 | 707 | 725 | 706 | 725 | +0.69% | 104,000 | 362億6629万 | -1.76% | 10.07 | 0.65 |
| 12/17 | 730 | 733 | 715 | 720 | -1.23% | 195,000 | 360億1617万 | -2.04% | 10.01 | 0.65 |
| 12/16 | 749 | 755 | 727 | 729 | -3.57% | 155,000 | 364億6637万 | -0.55% | 10.13 | 0.66 |
| 12/13 | 747 | 761 | 747 | 756 | +0.53% | 124,000 | 378億1698万 | +3.7% | 10.51 | 0.68 |
| 12/12 | 753 | 754 | 746 | 752 | -0.79% | 83,000 | 376億1689万 | +3.58% | 10.45 | 0.68 |
| 12/11 | 754 | 762 | 754 | 758 | -0.92% | 59,000 | 379億1703万 | +4.7% | 10.53 | 0.68 |
| 12/10 | 766 | 766 | 756 | 765 | -0.13% | 96,000 | 382億6718万 | +5.96% | 10.63 | 0.69 |
| 12/09 | 750 | 769 | 750 | 766 | +1.59% | 96,000 | 383億1721万 | +6.54% | 10.64 | 0.69 |
| 12/06 | 749 | 757 | 749 | 754 | +0.27% | 65,000 | 377億1694万 | +5.31% | 10.48 | 0.68 |
| 12/05 | 743 | 758 | 743 | 752 | +0.4% | 108,000 | 376億1689万 | +5.32% | 10.45 | 0.68 |
| 12/04 | 756 | 760 | 741 | 749 | -1.96% | 113,000 | 374億6682万 | +5.2% | 10.41 | 0.68 |
| 12/03 | 760 | 780 | 757 | 764 | +1.73% | 148,000 | 382億1716万 | +7.45% | 10.62 | 0.69 |
| 12/02 | 748 | 758 | 747 | 751 | +0.67% | 56,000 | 375億6687万 | +5.92% | 10.44 | 0.68 |
| 11/29 | 740 | 749 | 731 | 746 | +0.13% | 38,000 | 373億1676万 | +5.22% | 10.37 | 0.67 |
| 11/28 | 747 | 750 | 743 | 745 | -0.13% | 48,000 | 372億6673万 | +5.08% | 10.35 | 0.67 |
| 11/27 | 751 | 755 | 743 | 746 | -1.06% | 66,000 | 373億1676万 | +5.37% | 10.37 | 0.67 |
| 11/26 | 762 | 762 | 750 | 754 | -0.53% | 110,000 | 377億1694万 | +6.5% | 10.48 | 0.68 |
| 11/25 | 746 | 760 | 746 | 758 | +1.34% | 98,000 | 379億1703万 | +7.21% | 10.53 | 0.68 |
| 11/22 | 737 | 754 | 737 | 748 | +2.75% | 149,000 | 374億1680万 | +5.95% | 10.39 | 0.68 |
| 11/21 | 716 | 734 | 716 | 728 | +2.1% | 107,000 | 364億1635万 | +3.12% | 10.12 | 0.66 |
| 11/20 | 713 | 713 | 700 | 713 | +0.99% | 109,000 | 356億6602万 | +0.99% | 9.91 | 0.64 |
| 11/19 | 707 | 710 | 700 | 706 | +0.28% | 48,000 | 353億1586万 | -0.14% | 9.81 | 0.64 |
| 11/18 | 693 | 710 | 693 | 704 | +1.73% | 82,000 | 352億1581万 | -0.56% | 9.78 | 0.64 |
| 11/15 | 675 | 692 | 675 | 692 | +3.44% | 91,000 | 346億1554万 | -2.4% | 9.62 | 0.63 |
| 11/14 | 660 | 669 | 657 | 669 | +2.92% | 88,000 | 334億6503万 | -5.91% | 9.3 | 0.6 |
| 11/13 | 658 | 665 | 650 | 650 | -1.22% | 92,000 | 325億1460万 | -8.96% | 9.03 | 0.59 |
| 11/12 | 653 | 660 | 650 | 658 | +0.77% | 81,000 | 329億1478万 | -8.23% | 9.14 | 0.59 |
| 11/11 | 670 | 680 | 650 | 653 | -3.69% | 147,000 | 326億6467万 | -9.43% | 9.07 | 0.59 |
| 11/08 | 697 | 700 | 663 | 678 | -3.28% | 131,000 | 339億1523万 | -6.48% | 9.42 | 0.61 |
| 11/07 | 698 | 710 | 696 | 701 | +0.43% | 39,000 | 350億6575万 | -3.71% | 9.74 | 0.63 |
| 11/06 | 698 | 701 | 689 | 698 | +1.01% | 36,000 | 349億1568万 | -4.38% | 9.7 | 0.63 |
| 11/05 | 693 | 696 | 691 | 691 | -0.29% | 23,000 | 345億6552万 | -5.73% | 9.6 | 0.62 |
| 11/01 | 696 | 696 | 682 | 693 | +0.14% | 55,000 | 346億6557万 | -5.71% | 9.63 | 0.63 |
| 10/31 | 700 | 700 | 691 | 692 | -2.54% | 73,000 | 346億1554万 | -6.23% | 9.62 | 0.63 |
| 10/30 | 721 | 721 | 710 | 710 | -1.53% | 53,000 | 355億1595万 | -4.18% | 9.87 | 0.64 |
| 10/29 | 720 | 726 | 710 | 721 | -1.23% | 52,000 | 360億6620万 | -2.96% | 10.02 | 0.65 |
| 10/28 | 739 | 739 | 717 | 730 | -1.48% | 48,000 | 365億1640万 | -2.01% | 10.14 | 0.66 |
| 10/25 | 743 | 743 | 732 | 741 | -0.27% | 33,000 | 370億6664万 | -0.8% | 10.3 | 0.67 |
| 10/24 | 736 | 748 | 726 | 743 | +1.36% | 27,000 | 371億6669万 | -0.67% | 10.32 | 0.67 |
| 10/23 | 740 | 740 | 732 | 733 | -0.27% | 31,000 | 366億6646万 | -2.27% | 10.19 | 0.66 |
| 10/22 | 726 | 740 | 726 | 735 | -0.27% | 19,000 | 367億6651万 | -2.39% | 10.21 | 0.66 |
| 10/21 | 738 | 738 | 733 | 737 | +0.14% | 19,000 | 368億6655万 | -2.38% | 10.24 | 0.67 |
| 10/18 | 734 | 740 | 722 | 736 | +0.68% | 32,000 | 368億1653万 | -2.65% | 10.23 | 0.66 |
| 10/17 | 730 | 740 | 725 | 731 | +0.41% | 53,000 | 365億6642万 | -3.43% | 10.16 | 0.66 |
| 10/16 | 735 | 736 | 711 | 728 | -0.95% | 51,000 | 364億1635万 | -3.96% | 10.12 | 0.66 |
| 10/15 | 732 | 740 | 717 | 735 | -0.27% | 46,000 | 367億6651万 | -3.29% | 10.21 | 0.66 |
| 10/11 | 739 | 751 | 721 | 737 | -0.27% | 43,000 | 368億6655万 | -3.03% | 10.24 | 0.67 |
| 10/10 | 737 | 741 | 735 | 739 | +0.41% | 14,000 | 369億6660万 | -2.76% | 10.27 | 0.67 |
| 10/09 | 730 | 739 | 730 | 736 | -1.21% | 25,000 | 368億1653万 | -3.29% | 10.23 | 0.66 |
| 10/08 | 721 | 745 | 721 | 745 | +2.48% | 22,000 | 372億6673万 | -1.97% | 10.35 | 0.67 |
| 10/07 | 749 | 749 | 722 | 727 | -2.94% | 45,000 | 363億6633万 | -4.09% | 10.1 | 0.66 |
| 10/04 | 742 | 754 | 742 | 749 | -0.4% | 69,000 | 374億6682万 | -1.06% | 10.41 | 0.68 |
| 10/03 | 746 | 764 | 746 | 752 | -1.18% | 54,000 | 376億1689万 | -0.4% | 10.45 | 0.68 |
| 10/02 | 756 | 774 | 756 | 761 | +0.66% | 64,000 | 380億6709万 | +1.2% | 10.57 | 0.69 |
| 10/01 | 761 | 776 | 754 | 756 | +0.13% | 49,000 | 378億1698万 | +0.8% | 10.51 | 0.68 |
| 09/30 | 751 | 760 | 745 | 755 | -0.13% | 52,000 | 460億5233万 | +1.07% | 13.58 | 0.65 |
| 09/27 | 759 | 761 | 750 | 756 | -0.66% | 45,000 | 461億1333万 | +1.61% | 13.6 | 0.65 |
| 09/26 | 746 | 764 | 744 | 761 | 0% | 38,000 | 464億1831万 | +2.84% | 13.69 | 0.65 |
| 09/25 | 760 | 781 | 750 | 761 | -1.55% | 38,000 | 464億1831万 | +3.26% | 13.69 | 0.65 |
| 09/24 | 765 | 784 | 758 | 773 | +1.71% | 46,000 | 471億5027万 | +5.17% | 13.91 | 0.66 |
| 09/20 | 783 | 785 | 760 | 760 | -2.94% | 89,000 | 463億5731万 | +3.83% | 13.67 | 0.65 |
| 09/19 | 781 | 791 | 779 | 783 | +0.38% | 49,000 | 477億6023万 | +7.26% | 14.09 | 0.67 |
| 09/18 | 774 | 784 | 774 | 780 | -0.26% | 26,000 | 475億7724万 | +7.14% | 14.03 | 0.67 |
| 09/17 | 786 | 787 | 770 | 782 | -2.01% | 34,000 | 476億9924万 | +7.71% | 14.07 | 0.67 |
| 09/13 | 775 | 798 | 775 | 798 | +1.66% | 81,000 | 486億7518万 | +10.37% | 14.36 | 0.68 |
| 09/12 | 782 | 786 | 754 | 785 | +1.03% | 60,000 | 478億8223万 | +9.03% | 14.12 | 0.67 |
| 09/11 | 770 | 784 | 770 | 777 | +0.91% | 69,000 | 473億9425万 | +8.07% | 13.98 | 0.67 |
| 09/10 | 761 | 770 | 761 | 770 | +1.85% | 51,000 | 469億6728万 | +7.09% | 13.85 | 0.66 |
| 09/09 | 760 | 760 | 741 | 756 | +0.13% | 53,000 | 461億1333万 | +5% | 13.6 | 0.65 |
| 09/06 | 755 | 755 | 745 | 755 | +0.67% | 67,000 | 460億5233万 | +4.72% | 13.58 | 0.65 |
| 09/05 | 741 | 755 | 740 | 750 | +1.08% | 90,000 | 457億4735万 | +3.73% | 13.49 | 0.64 |
| 09/04 | 745 | 755 | 740 | 742 | -0.4% | 98,000 | 452億5938万 | +2.34% | 13.35 | 0.64 |
| 09/03 | 745 | 756 | 741 | 745 | +2.34% | 81,000 | 454億4237万 | +2.34% | 13.4 | 0.64 |
| 09/02 | 713 | 728 | 706 | 728 | +4.75% | 57,000 | 444億543万 | -0.27% | 13.1 | 0.62 |
| 08/30 | 701 | 701 | 688 | 695 | 0% | 60,000 | 423億9254万 | -5.05% | 12.5 | 0.6 |
| 08/29 | 696 | 707 | 694 | 695 | +0.58% | 39,000 | 423億9254万 | -5.44% | 12.5 | 0.6 |
| 08/28 | 693 | 693 | 688 | 691 | -0.43% | 25,000 | 421億4856万 | -6.37% | 12.43 | 0.59 |
| 08/27 | 690 | 694 | 688 | 694 | +0.43% | 71,000 | 423億3155万 | -6.47% | 12.49 | 0.6 |
| 08/26 | 681 | 691 | 681 | 691 | +1.02% | 36,000 | 421億4856万 | -7.25% | 12.43 | 0.59 |
| 08/23 | 692 | 693 | 682 | 684 | +1.03% | 37,000 | 417億2158万 | -8.68% | 12.31 | 0.59 |
| 08/22 | 680 | 681 | 668 | 677 | +0.59% | 32,000 | 412億9461万 | -10.09% | 12.18 | 0.58 |
| 08/21 | 687 | 687 | 667 | 673 | -2.18% | 60,000 | 410億5062万 | -11.21% | 12.11 | 0.58 |
| 08/20 | 698 | 698 | 688 | 688 | -1.43% | 42,000 | 419億6557万 | -9.71% | 12.38 | 0.59 |
| 08/19 | 698 | 707 | 679 | 698 | 0% | 136,000 | 425億7553万 | -8.88% | 12.56 | 0.6 |
| 08/16 | 713 | 719 | 698 | 698 | -2.1% | 90,000 | 425億7553万 | -9.35% | 12.56 | 0.6 |
| 08/15 | 730 | 730 | 711 | 713 | -2.46% | 48,000 | 434億9048万 | -8% | 12.83 | 0.61 |
| 08/14 | 733 | 733 | 715 | 731 | +0.83% | 61,000 | 445億8842万 | -6.16% | 13.15 | 0.63 |
| 08/13 | 710 | 729 | 710 | 725 | +0.42% | 91,000 | 442億2244万 | -7.53% | 13.04 | 0.62 |
| 08/12 | 723 | 738 | 715 | 722 | +1.98% | 120,000 | 440億3945万 | -8.26% | 12.99 | 0.62 |
| 08/09 | 774 | 774 | 707 | 708 | -9% | 288,000 | 431億8550万 | -10.15% | 12.74 | 0.61 |
| 08/08 | 788 | 803 | 764 | 778 | -0.26% | 140,000 | 474億5525万 | -1.27% | 14 | 0.67 |
| 08/07 | 780 | 787 | 766 | 780 | -0.76% | 73,000 | 475億7724万 | -0.64% | 14.03 | 0.67 |
| 08/06 | 790 | 790 | 775 | 786 | -0.51% | 57,000 | 479億4322万 | +0.64% | 14.14 | 0.67 |
| 08/05 | 786 | 805 | 786 | 790 | +0.51% | 60,000 | 481億8721万 | +1.67% | 14.21 | 0.68 |
| 08/02 | 826 | 839 | 784 | 786 | -2% | 208,000 | 479億4322万 | +1.81% | 14.14 | 0.67 |
| 08/01 | 826 | 826 | 769 | 802 | -3.14% | 131,000 | 489億1917万 | +4.56% | 14.43 | 0.69 |
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 12月期 | 813 5/21 | 451 10/9 10/8 | 588,000 4/23 | +21.52% 11/5 | -27.15% 10/8 |
| 2009年 12月期 | 695 8/25 | 463 11/27 11/25 | 368,000 8/26 | +20.7% 8/25 | -11.75% 11/27 |
| 2010年 12月期 | 521 4/6 | 410 11/5 | 289,000 4/6 | +8.4% 4/6 | -5.88% 5/26 |
| 2011年 12月期 | 595 3/25 | 357 3/15 | 1,221,000 3/24 | +21.16% 3/28 | -18.7% 3/15 |
| 2012年 12月期 | 479 12/26 | 381 5/15 | 135,000 12/26 | +8.66% 1/18 | -6.78% 5/15 |
| 2013年 12月期 | 850 7/9 | 462 1/8 | 898,000 3/12 | +32.15% 3/11 | -14.26% 6/7 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -15%（0.85倍）
- 1985/12/28 vs 1984/12/27
- 25%（1.25倍）
- 1986/12/27 vs 1985/12/28
- -7%（0.93倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/28 vs 1987/12/28
- 46%（1.46倍）
- 1989/12/29 vs 1988/12/28
- 125%（2.25倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 52%（1.52倍）
- 1999/12/30 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/29 vs 1999/12/30
- 23%（1.23倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/25 vs 2012/12/28
- 50%（1.5倍）