株価チャート
株価
9/25
- 前日 (9/24)
- 114
- 始値
- 114
- 高値
- 115
- 安値
- 113
- 終値 ±0%
- 114
- 出来高 +75.28%
- 312,000
乖離率
- 株価(5日)
移動平均値 - -0.87%
115 - 株価(25日)
移動平均値 - -0.87%
115 - 出来高(5日)
移動平均値 - +55.38%
200,800
2014/05/02~2014/09/25
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 |
---|---|---|---|---|---|---|---|---|---|---|
2014 | ||||||||||
09/25 | 114 | 115 | 113 | 114 | 0% | 312,000 | 125億7853万 | -0.87% | 11.43 | 0.88 |
09/24 | 114 | 115 | 114 | 114 | -0.87% | 178,000 | 125億7853万 | -0.87% | 11.43 | 0.88 |
09/22 | 116 | 116 | 114 | 115 | -0.86% | 103,000 | 126億8886万 | 0% | 11.53 | 0.88 |
09/19 | 115 | 116 | 114 | 116 | +0.87% | 183,000 | 127億9920万 | +0.87% | 11.63 | 0.89 |
09/18 | 114 | 115 | 114 | 115 | +0.88% | 228,000 | 126億8886万 | 0% | 11.53 | 0.88 |
09/17 | 115 | 115 | 114 | 114 | -1.72% | 146,000 | 125億7853万 | -0.87% | 11.43 | 0.88 |
09/16 | 114 | 116 | 114 | 116 | +0.87% | 149,000 | 127億9920万 | +0.87% | 11.63 | 0.89 |
09/12 | 115 | 116 | 115 | 115 | -0.86% | 170,000 | 126億8886万 | 0% | 11.53 | 0.88 |
09/11 | 115 | 116 | 115 | 116 | +0.87% | 154,000 | 127億9920万 | +0.87% | 11.63 | 0.89 |
09/10 | 114 | 116 | 114 | 115 | +0.88% | 668,000 | 126億8886万 | 0% | 11.53 | 0.88 |
09/09 | 115 | 116 | 114 | 114 | -1.72% | 128,000 | 125億7853万 | -0.87% | 11.43 | 0.88 |
09/08 | 116 | 117 | 115 | 116 | 0% | 77,000 | 127億9920万 | +0.87% | 11.63 | 0.89 |
09/05 | 116 | 117 | 115 | 116 | 0% | 67,000 | 127億9920万 | +0.87% | 11.63 | 0.89 |
09/04 | 116 | 117 | 115 | 116 | +0.87% | 156,000 | 127億9920万 | +0.87% | 11.63 | 0.89 |
09/03 | 116 | 116 | 115 | 115 | -1.71% | 259,000 | 126億8886万 | 0% | 11.53 | 0.88 |
09/02 | 116 | 117 | 116 | 117 | 0% | 155,000 | 129億954万 | +1.74% | 11.73 | 0.9 |
09/01 | 116 | 117 | 116 | 117 | +1.74% | 140,000 | 129億954万 | +1.74% | 11.73 | 0.9 |
08/29 | 115 | 116 | 115 | 115 | 0% | 77,000 | 126億8886万 | 0% | 11.53 | 0.88 |
08/28 | 115 | 116 | 115 | 115 | -0.86% | 128,000 | 126億8886万 | 0% | 11.53 | 0.88 |
08/27 | 115 | 116 | 115 | 116 | +0.87% | 56,000 | 127億9920万 | +0.87% | 11.63 | 0.89 |
08/26 | 116 | 116 | 115 | 115 | -0.86% | 111,000 | 126億8886万 | 0% | 11.53 | 0.88 |
08/25 | 116 | 116 | 115 | 116 | +0.87% | 175,000 | 127億9920万 | +0.87% | 11.63 | 0.89 |
08/22 | 116 | 116 | 115 | 115 | -0.86% | 57,000 | 126億8886万 | 0% | 11.53 | 0.88 |
08/21 | 115 | 117 | 115 | 116 | +0.87% | 285,000 | 127億9920万 | +0.87% | 11.63 | 0.89 |
08/20 | 116 | 116 | 115 | 115 | 0% | 160,000 | 126億8886万 | 0% | 11.53 | 0.88 |
08/19 | 115 | 116 | 115 | 115 | 0% | 36,000 | 126億8886万 | 0% | 11.53 | 0.88 |
08/18 | 114 | 116 | 114 | 115 | +0.88% | 169,000 | 126億8886万 | 0% | 11.53 | 0.88 |
08/15 | 114 | 115 | 113 | 114 | -0.87% | 134,000 | 125億7853万 | -0.87% | 11.43 | 0.88 |
08/14 | 114 | 115 | 114 | 115 | +1.77% | 60,000 | 126億8886万 | 0% | 11.53 | 0.88 |
08/13 | 113 | 115 | 113 | 113 | 0% | 171,000 | 124億6819万 | -1.74% | 11.33 | 0.87 |
08/12 | 114 | 114 | 113 | 113 | -0.88% | 29,000 | 124億6819万 | -1.74% | 11.33 | 0.87 |
08/11 | 113 | 114 | 112 | 114 | +1.79% | 198,000 | 125億7853万 | -1.72% | 11.43 | 0.88 |
08/08 | 114 | 114 | 111 | 112 | -1.75% | 333,000 | 123億5785万 | -3.45% | 11.23 | 0.86 |
08/07 | 113 | 114 | 113 | 114 | +0.88% | 149,000 | 125億7853万 | -1.72% | 11.43 | 0.88 |
08/06 | 114 | 115 | 113 | 113 | -0.88% | 161,000 | 124億6819万 | -2.59% | 11.33 | 0.87 |
08/05 | 115 | 116 | 114 | 114 | -0.87% | 193,000 | 125億7853万 | -1.72% | 11.43 | 0.88 |
08/04 | 114 | 116 | 114 | 115 | 0% | 242,000 | 126億8886万 | -0.86% | 11.53 | 0.88 |
08/01 | 114 | 116 | 114 | 115 | -0.86% | 113,000 | 126億8886万 | -0.86% | 11.53 | 0.88 |
07/31 | 115 | 116 | 115 | 116 | +0.87% | 93,000 | 127億9920万 | 0% | 11.63 | 0.89 |
07/30 | 115 | 116 | 115 | 115 | 0% | 115,000 | 126億8886万 | -1.71% | 11.53 | 0.88 |
07/29 | 116 | 117 | 115 | 115 | -0.86% | 260,000 | 126億8886万 | -1.71% | 11.53 | 0.88 |
07/28 | 115 | 116 | 115 | 116 | 0% | 277,000 | 127億9920万 | -0.85% | 11.63 | 0.89 |
07/25 | 115 | 116 | 114 | 116 | +0.87% | 101,000 | 127億9920万 | -0.85% | 11.63 | 0.89 |
07/24 | 115 | 115 | 114 | 115 | 0% | 229,000 | 126億8886万 | -1.71% | 11.53 | 0.88 |
07/23 | 115 | 115 | 114 | 115 | +0.88% | 68,000 | 126億8886万 | -1.71% | 11.53 | 0.88 |
07/22 | 115 | 115 | 114 | 114 | 0% | 212,000 | 125億7853万 | -2.56% | 11.43 | 0.88 |
07/18 | 115 | 115 | 114 | 114 | -0.87% | 184,000 | 125億7853万 | -2.56% | 11.43 | 0.88 |
07/17 | 117 | 118 | 115 | 115 | -0.86% | 244,000 | 126億8886万 | -1.71% | 11.53 | 0.88 |
07/16 | 116 | 118 | 116 | 116 | -0.85% | 113,000 | 127億9920万 | -0.85% | 11.63 | 0.89 |
07/15 | 117 | 118 | 117 | 117 | -0.85% | 195,000 | 129億954万 | 0% | 11.73 | 0.9 |
07/14 | 116 | 118 | 116 | 118 | +0.85% | 123,000 | 130億1988万 | +0.85% | 11.83 | 0.91 |
07/11 | 116 | 117 | 116 | 117 | +0.86% | 48,000 | 129億954万 | 0% | 11.73 | 0.9 |
07/10 | 120 | 120 | 116 | 116 | -2.52% | 218,000 | 127億9920万 | -0.85% | 11.63 | 0.89 |
07/09 | 120 | 120 | 118 | 119 | -0.83% | 254,000 | 131億3022万 | +1.71% | 11.93 | 0.92 |
07/08 | 118 | 121 | 118 | 120 | +1.69% | 395,000 | 132億4055万 | +2.56% | 12.03 | 0.92 |
07/07 | 118 | 119 | 118 | 118 | 0% | 102,000 | 130億1988万 | +0.85% | 11.83 | 0.91 |
07/04 | 119 | 119 | 118 | 118 | 0% | 69,000 | 130億1988万 | +0.85% | 11.83 | 0.91 |
07/03 | 117 | 119 | 117 | 118 | +0.85% | 358,000 | 130億1988万 | +0.85% | 11.83 | 0.91 |
07/02 | 117 | 118 | 117 | 117 | 0% | 102,000 | 129億954万 | 0% | 11.73 | 0.9 |
07/01 | 117 | 118 | 117 | 117 | 0% | 79,000 | 129億954万 | 0% | 11.73 | 0.9 |
06/30 | 117 | 118 | 116 | 117 | 0% | 78,000 | 129億954万 | +0.86% | 11.73 | 0.92 |
06/27 | 116 | 117 | 116 | 117 | +0.86% | 132,000 | 129億954万 | +0.86% | 11.73 | 0.92 |
06/26 | 117 | 117 | 116 | 116 | -0.85% | 82,000 | 127億9920万 | 0% | 11.63 | 0.91 |
06/25 | 117 | 118 | 117 | 117 | 0% | 130,000 | 129億954万 | +0.86% | 11.73 | 0.92 |
06/24 | 118 | 118 | 117 | 117 | -0.85% | 129,000 | 129億954万 | +0.86% | 11.73 | 0.92 |
06/23 | 118 | 119 | 118 | 118 | 0% | 186,000 | 130億1988万 | +1.72% | 11.83 | 0.93 |
06/20 | 118 | 119 | 117 | 118 | 0% | 256,000 | 130億1988万 | +1.72% | 11.83 | 0.93 |
06/19 | 117 | 118 | 117 | 118 | +0.85% | 277,000 | 130億1988万 | +1.72% | 11.83 | 0.93 |
06/18 | 118 | 118 | 116 | 117 | -0.85% | 232,000 | 129億954万 | +0.86% | 11.73 | 0.92 |
06/17 | 117 | 118 | 116 | 118 | +1.72% | 162,000 | 130億1988万 | +1.72% | 11.83 | 0.93 |
06/16 | 115 | 117 | 115 | 116 | 0% | 131,000 | 127億9920万 | 0% | 11.63 | 0.91 |
06/13 | 115 | 116 | 114 | 116 | +0.87% | 227,000 | 127億9920万 | 0% | 11.63 | 0.91 |
06/12 | 116 | 116 | 115 | 115 | -1.71% | 78,000 | 126億8886万 | -0.86% | 11.53 | 0.9 |
06/11 | 115 | 117 | 115 | 117 | +1.74% | 125,000 | 129億954万 | 0% | 11.73 | 0.92 |
06/10 | 117 | 118 | 115 | 115 | -2.54% | 170,000 | 126億8886万 | -1.71% | 11.53 | 0.9 |
06/09 | 117 | 118 | 117 | 118 | +0.85% | 142,000 | 130億1988万 | +0.85% | 11.83 | 0.93 |
06/06 | 117 | 117 | 116 | 117 | 0% | 80,000 | 129億954万 | 0% | 11.73 | 0.92 |
06/05 | 117 | 117 | 116 | 117 | +0.86% | 269,000 | 129億954万 | -0.85% | 11.73 | 0.92 |
06/04 | 117 | 117 | 116 | 116 | -0.85% | 61,000 | 127億9920万 | -1.69% | 11.63 | 0.91 |
06/03 | 115 | 117 | 115 | 117 | +1.74% | 224,000 | 129億954万 | -0.85% | 11.73 | 0.92 |
06/02 | 114 | 115 | 114 | 115 | +0.88% | 107,000 | 126億8886万 | -3.36% | 11.53 | 0.9 |
05/30 | 116 | 116 | 114 | 114 | -1.72% | 181,000 | 125億7853万 | -4.2% | 11.43 | 0.9 |
05/29 | 114 | 116 | 113 | 116 | +1.75% | 209,000 | 127億9920万 | -2.52% | 11.63 | 0.91 |
05/28 | 115 | 115 | 114 | 114 | -0.87% | 145,000 | 125億7853万 | -5% | 11.43 | 0.9 |
05/27 | 114 | 115 | 113 | 115 | +1.77% | 122,000 | 126億8886万 | -4.17% | 11.53 | 0.9 |
05/26 | 115 | 115 | 113 | 113 | -0.88% | 299,000 | 124億6819万 | -6.61% | 11.33 | 0.89 |
05/23 | 114 | 115 | 113 | 114 | +0.88% | 340,000 | 125億7853万 | -5.79% | 11.43 | 0.9 |
05/22 | 113 | 113 | 112 | 113 | +0.89% | 196,000 | 124億6819万 | -6.61% | 11.33 | 0.89 |
05/21 | 113 | 113 | 111 | 112 | -2.61% | 267,000 | 123億5785万 | -8.2% | 11.23 | 0.88 |
05/20 | 116 | 117 | 115 | 115 | -0.86% | 153,000 | 126億8886万 | -5.74% | 11.53 | 0.9 |
05/19 | 118 | 119 | 116 | 116 | -1.69% | 185,000 | 127億9920万 | -5.69% | 11.63 | 0.91 |
05/16 | 119 | 120 | 118 | 118 | -1.67% | 171,000 | 130億1988万 | -4.07% | 11.83 | 0.93 |
05/15 | 120 | 120 | 119 | 120 | 0% | 73,000 | 132億4055万 | -2.44% | 12.03 | 0.94 |
05/14 | 120 | 120 | 119 | 120 | +0.84% | 176,000 | 132億4055万 | -3.23% | 12.03 | 0.94 |
05/13 | 118 | 120 | 118 | 119 | +0.85% | 282,000 | 131億3022万 | -4.03% | 11.93 | 0.93 |
05/12 | 123 | 123 | 117 | 118 | -3.28% | 588,000 | 130億1988万 | -4.84% | 11.83 | 0.93 |
05/09 | 123 | 123 | 122 | 122 | 0% | 72,000 | 134億6123万 | -2.4% | 12.23 | 0.96 |
05/08 | 122 | 123 | 122 | 122 | 0% | 47,000 | 134億6123万 | -2.4% | 12.23 | 0.96 |
05/07 | 122 | 123 | 122 | 122 | -1.61% | 141,000 | 134億6123万 | -2.4% | 12.23 | 0.96 |
05/02 | 124 | 124 | 123 | 124 | 0% | 101,000 | 136億8191万 | -0.8% | 12.43 | 0.97 |
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 | 224 6/19 6/11 | 101 3/18 | 5,910,000 2/27 | +14.63% 6/6 | -21.96% 1/22 |
2009年 3月期 | 228 6/5 | 73 10/10 | 14,062,000 5/13 | +38.99% 6/4 | -29.16% 10/8 |
2010年 3月期 | 135 8/12 | 91 4/3 4/1 | 5,636,000 8/12 | +17.51% 6/1 | -15.21% 7/13 |
2011年 3月期 | 131 4/30 | 67 3/15 | 21,884,000 7/13 | +13.68% 7/12 | -27.66% 3/15 |
2012年 3月期 | 124 3/13 | 84 5/17 5/16 他3件 | 10,521,000 5/20 | +18.91% 7/22 | -7.78% 5/7 |
2013年 3月期 | 168 2/26 | 89 6/4 | 86,096,000 2/26 | +31.98% 2/26 | -15.48% 4/1 |
2014年 3月期 | 142 5/20 | 109 2/4 6/7 | 7,043,000 2/10 | +11.54% 5/17 | -11.36% 6/7 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 30%(1.3倍)
- 1985/12/28 vs 1984/12/28
- 84%(1.84倍)
- 1986/12/27 vs 1985/12/28
- 17%(1.17倍)
- 1987/12/28 vs 1986/12/27
- 33%(1.33倍)
- 1988/12/28 vs 1987/12/28
- 63%(1.63倍)
- 1989/12/29 vs 1988/12/28
- 31%(1.31倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/28
- 18%(1.18倍)
- 1992/12/30 vs 1991/12/30
- -8%(0.92倍)
- 1993/12/30 vs 1992/12/30
- -19%(0.81倍)
- 1994/12/30 vs 1993/12/30
- 29%(1.29倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- -30%(0.7倍)
- 1997/12/30 vs 1996/12/30
- -69%(0.31倍)
- 1998/12/30 vs 1997/12/30
- 9%(1.09倍)
- 1999/12/30 vs 1998/12/30
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- 3%(1.03倍)
- 2002/12/30 vs 2001/12/28
- -39%(0.61倍)
- 2003/12/30 vs 2002/12/30
- 129%(2.29倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 46%(1.46倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)