株価チャート
株価
7/13
- 前日 (7/12)
- 359
- 始値
- 358
- 高値
- 360
- 安値
- 358
- 終値 +0.28%
- 360
- 出来高 +47.06%
- 25,000
乖離率
- 株価(5日)
移動平均値 - -2.17%
368 - 株価(25日)
移動平均値 - +0.84%
357 - 出来高(5日)
移動平均値 - +0.81%
24,800
2012/01/27~2012/07/13
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 |
---|---|---|---|---|---|---|---|---|---|---|
2012 | ||||||||||
07/13 | 358 | 360 | 358 | 360 | +0.28% | 25,000 | - | +0.84% | - | - |
07/12 | 370 | 370 | 359 | 359 | -4.01% | 17,000 | - | +0.84% | - | - |
07/11 | 377 | 379 | 372 | 374 | -1.58% | 15,000 | - | +5.35% | - | - |
07/10 | 364 | 380 | 362 | 380 | +2.98% | 46,000 | - | +7.34% | - | - |
07/09 | 366 | 369 | 366 | 369 | -0.27% | 21,000 | - | +4.83% | - | - |
07/06 | 363 | 370 | 363 | 370 | +1.93% | 48,000 | - | +5.41% | - | - |
07/05 | 362 | 363 | 362 | 363 | -0.55% | 5,000 | - | +4.01% | - | - |
07/04 | 364 | 367 | 364 | 365 | +0.83% | 35,000 | - | +4.58% | - | - |
07/03 | 362 | 362 | 361 | 362 | 0% | 20,000 | - | +4.02% | - | - |
07/02 | 364 | 364 | 362 | 362 | +0.28% | 39,000 | - | +4.32% | - | - |
06/29 | 356 | 361 | 355 | 361 | +1.4% | 51,000 | - | +4.03% | - | - |
06/28 | 354 | 356 | 354 | 356 | +1.71% | 21,000 | - | +2.89% | - | - |
06/27 | 350 | 350 | 349 | 350 | -1.13% | 16,000 | - | +1.16% | - | - |
06/26 | 357 | 357 | 354 | 354 | -0.84% | 8,000 | - | +2.61% | - | - |
06/25 | 367 | 367 | 356 | 357 | +0.56% | 52,000 | - | +4.39% | - | - |
06/22 | 349 | 355 | 349 | 355 | +0.28% | 44,000 | - | +5.03% | - | - |
06/21 | 351 | 354 | 351 | 354 | +1.43% | 63,000 | - | +5.36% | - | - |
06/20 | 347 | 350 | 347 | 349 | +0.58% | 15,000 | - | +4.8% | - | - |
06/19 | 353 | 355 | 347 | 347 | -1.14% | 13,000 | - | +5.15% | - | - |
06/18 | 351 | 359 | 351 | 351 | +1.15% | 54,000 | - | +7.34% | - | - |
06/15 | 348 | 348 | 344 | 347 | +1.17% | 7,000 | - | +6.44% | - | - |
06/14 | 345 | 348 | 343 | 343 | -0.58% | 26,000 | - | +5.86% | - | - |
06/13 | 340 | 345 | 340 | 345 | -0.29% | 9,000 | - | +6.81% | - | - |
06/11 | 345 | 346 | 345 | 346 | +0.87% | 7,000 | - | +7.45% | - | - |
06/08 | 341 | 343 | 341 | 343 | -0.58% | 9,000 | - | +7.19% | - | - |
06/07 | 344 | 345 | 344 | 345 | +1.77% | 9,000 | - | +8.15% | - | - |
06/06 | 342 | 342 | 339 | 339 | +1.19% | 10,000 | - | +6.94% | - | - |
06/05 | 336 | 337 | 331 | 335 | +1.52% | 28,000 | - | +6.01% | - | - |
06/04 | 329 | 331 | 329 | 330 | -1.2% | 10,000 | - | +4.76% | - | - |
06/01 | 341 | 341 | 334 | 334 | -2.05% | 13,000 | - | +6.37% | - | - |
05/31 | 341 | 341 | 341 | 341 | -1.73% | 15,000 | - | +8.6% | - | - |
05/30 | 347 | 347 | 347 | 347 | 0% | 5,000 | - | +10.86% | - | - |
05/29 | 345 | 347 | 342 | 347 | +0.58% | 4,000 | - | +11.22% | - | - |
05/28 | 345 | 345 | 345 | 345 | 0% | 4,000 | - | +10.93% | - | - |
05/25 | 347 | 349 | 345 | 345 | -0.58% | 19,000 | - | +10.93% | - | - |
05/24 | 346 | 348 | 342 | 347 | +1.46% | 29,000 | - | +11.94% | - | - |
05/23 | 340 | 346 | 337 | 342 | +0.59% | 122,000 | - | +10.32% | - | - |
05/22 | 351 | 351 | 340 | 340 | +23.64% | 129,000 | - | +9.68% | - | - |
05/21 | 275 | 275 | 275 | 275 | +1.85% | 1,000 | - | -11.29% | - | - |
05/18 | 275 | 275 | 270 | 270 | -4.59% | 4,000 | - | -14.01% | - | - |
05/15 | 276 | 283 | 276 | 283 | 0% | 8,000 | - | -10.44% | - | - |
05/14 | 283 | 283 | 283 | 283 | +0.35% | 5,000 | - | -11.29% | - | - |
05/11 | 281 | 282 | 273 | 282 | +0.36% | 23,000 | - | -12.42% | - | - |
05/10 | 290 | 290 | 281 | 281 | -8.77% | 15,000 | - | -13.27% | - | - |
05/09 | 308 | 308 | 296 | 308 | 0% | 13,000 | - | -5.81% | - | - |
05/08 | 316 | 316 | 308 | 308 | -2.53% | 2,000 | - | -6.1% | - | - |
05/07 | 316 | 316 | 316 | 316 | +2.6% | 1,000 | - | -3.95% | - | - |
05/01 | 308 | 308 | 308 | 308 | -1.6% | 2,000 | - | -6.67% | - | - |
04/26 | 313 | 313 | 313 | 313 | 0% | 2,000 | - | -5.44% | - | - |
04/25 | 312 | 313 | 312 | 313 | +2.62% | 3,000 | - | -5.72% | - | - |
04/23 | 305 | 305 | 305 | 305 | -0.97% | 3,000 | - | -8.13% | - | - |
04/20 | 308 | 308 | 308 | 308 | -0.65% | 1,000 | - | -7.51% | - | - |
04/18 | 310 | 310 | 310 | 310 | +0.98% | 4,000 | - | -6.91% | - | - |
04/17 | 315 | 315 | 307 | 307 | -2.54% | 6,000 | - | -8.08% | - | - |
04/16 | 317 | 317 | 307 | 315 | -1.56% | 9,000 | - | -5.69% | - | - |
04/12 | 320 | 320 | 320 | 320 | -2.44% | 1,000 | - | -4.19% | - | - |
04/11 | 325 | 328 | 323 | 328 | -0.61% | 8,000 | - | -2.09% | - | - |
04/09 | 324 | 330 | 324 | 330 | 0% | 2,000 | - | -1.49% | - | - |
04/06 | 330 | 330 | 330 | 330 | -2.37% | 2,000 | - | -1.2% | - | - |
04/05 | 338 | 338 | 338 | 338 | 0% | 2,000 | - | +1.2% | - | - |
04/04 | 346 | 346 | 330 | 338 | -2.31% | 16,000 | - | +1.2% | - | - |
04/03 | 350 | 350 | 346 | 346 | 0% | 12,000 | - | +3.9% | - | - |
04/02 | 352 | 352 | 346 | 346 | -1.7% | 4,000 | - | +4.22% | - | - |
03/30 | 340 | 352 | 340 | 352 | +3.53% | 4,000 | - | +6.34% | - | - |
03/29 | 340 | 340 | 340 | 340 | -1.73% | 1,000 | - | +3.03% | - | - |
03/28 | 346 | 346 | 346 | 346 | -1.14% | 1,000 | - | +5.49% | - | - |
03/27 | 350 | 350 | 350 | 350 | 0% | 4,000 | - | +7.03% | - | - |
03/23 | 350 | 350 | 350 | 350 | 0% | 2,000 | - | +7.69% | - | - |
03/22 | 345 | 351 | 345 | 350 | +2.94% | 3,000 | - | +8.02% | - | - |
03/19 | 337 | 340 | 337 | 340 | +2.1% | 5,000 | - | +5.26% | - | - |
03/16 | 333 | 333 | 333 | 333 | 0% | 1,000 | - | +3.42% | - | - |
03/15 | 331 | 333 | 331 | 333 | 0% | 2,000 | - | +3.74% | - | - |
03/14 | 330 | 333 | 330 | 333 | +1.52% | 2,000 | - | +4.06% | - | - |
03/13 | 321 | 328 | 321 | 328 | +1.55% | 4,000 | - | +2.82% | - | - |
03/12 | 328 | 328 | 323 | 323 | +0.31% | 4,000 | - | +1.57% | - | - |
03/09 | 322 | 322 | 322 | 322 | +0.63% | 1,000 | - | +1.58% | - | - |
03/08 | 320 | 320 | 320 | 320 | 0% | 4,000 | - | +0.95% | - | - |
03/07 | 320 | 320 | 320 | 320 | 0% | 2,000 | - | +0.95% | - | - |
03/01 | 320 | 321 | 320 | 320 | -1.54% | 3,000 | - | +0.95% | - | - |
02/29 | 325 | 325 | 325 | 325 | 0% | 1,000 | - | +2.85% | - | - |
02/28 | 325 | 325 | 325 | 325 | 0% | 2,000 | - | +3.17% | - | - |
02/27 | 325 | 325 | 325 | 325 | 0% | 1,000 | - | +3.17% | - | - |
02/24 | 327 | 327 | 325 | 325 | -0.61% | 3,000 | - | +3.5% | - | - |
02/23 | 319 | 327 | 319 | 327 | +0.62% | 4,000 | - | +4.47% | - | - |
02/21 | 321 | 325 | 321 | 325 | +1.25% | 4,000 | - | +3.83% | - | - |
02/20 | 321 | 321 | 321 | 321 | +0.31% | 1,000 | - | +2.88% | - | - |
02/17 | 318 | 320 | 318 | 320 | +1.27% | 3,000 | - | +2.56% | - | - |
02/16 | 320 | 320 | 316 | 316 | -1.56% | 4,000 | - | +1.28% | - | - |
02/15 | 315 | 321 | 315 | 321 | +3.55% | 6,000 | - | +2.88% | - | - |
02/14 | 310 | 310 | 310 | 310 | -1.27% | 3,000 | - | -0.64% | - | - |
02/13 | 310 | 314 | 310 | 314 | +1.29% | 4,000 | - | +0.64% | - | - |
02/10 | 317 | 317 | 310 | 310 | -2.21% | 8,000 | - | -0.64% | - | - |
02/09 | 317 | 317 | 317 | 317 | +0.63% | 3,000 | - | +1.6% | - | - |
02/08 | 315 | 315 | 315 | 315 | 0% | 2,000 | - | +1.29% | - | - |
02/06 | 315 | 315 | 315 | 315 | +1.61% | 1,000 | - | +1.29% | - | - |
02/03 | 305 | 310 | 305 | 310 | 0% | 5,000 | - | -0.32% | - | - |
02/02 | 310 | 310 | 310 | 310 | +1.97% | 1,000 | - | -0.32% | - | - |
01/31 | 313 | 314 | 300 | 304 | +0.33% | 11,000 | - | -2.25% | - | - |
01/30 | 311 | 311 | 295 | 303 | -2.88% | 4,000 | - | -2.57% | - | - |
01/27 | 320 | 320 | 312 | 312 | -1.89% | 7,000 | - | +0.32% | - | - |
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 | 527 4/10 | 290 1/22 | 53,000 8/28 | +11.06% 2/25 | -20.75% 1/22 |
2009年 3月期 | 353 9/12 | 210 3/19 3/18 | 305,000 8/14 | +16.4% 8/14 | -13.49% 3/18 |
2010年 3月期 | 370 3/30 | 201 11/24 | 243,000 8/6 | +22.59% 1/12 | -11.61% 11/24 |
2011年 3月期 | 449 3/7 | 257 9/1 | 54,000 2/8 | +14.88% 1/26 | -17.95% 3/15 |
2012年 3月期 | 417 5/6 | 260 10/5 | 58,000 10/24 | +10.05% 12/16 | -19.23% 10/4 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 22%(1.22倍)
- 1985/12/28 vs 1984/12/28
- -8%(0.92倍)
- 1986/12/26 vs 1985/12/28
- -18%(0.82倍)
- 1987/12/28 vs 1986/12/26
- 16%(1.16倍)
- 1988/12/27 vs 1987/12/28
- 15%(1.15倍)
- 1989/12/29 vs 1988/12/27
- 32%(1.32倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/27 vs 1990/12/28
- -10%(0.9倍)
- 1992/12/25 vs 1991/12/27
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/25
- 17%(1.17倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- 20%(1.2倍)
- 1996/12/30 vs 1995/12/29
- -31%(0.69倍)
- 1997/12/26 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/26
- 40%(1.4倍)
- 1999/12/30 vs 1998/12/30
- -19%(0.81倍)
- 2000/12/29 vs 1999/12/30
- 58%(1.58倍)
- 2001/12/25 vs 2000/12/29
- -39%(0.61倍)
- 2002/12/30 vs 2001/12/25
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/30
- 34%(1.34倍)
- 2004/12/30 vs 2003/12/30
- 49%(1.49倍)
- 2005/12/28 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/28
- -19%(0.81倍)
- 2007/12/27 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/27
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 32%(1.32倍)
- 2011/12/29 vs 2010/12/30
- -5%(0.95倍)