株価チャート
株価
7/24
- 前日 (7/23)
- 1,573
- 始値
- 1,573
- 高値
- 1,573
- 安値
- 1,573
- 終値 ±0%
- 1,573
- 出来高 +120%
- 9,900
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,574 - 株価（25日）
移動平均値 - +0.06%
1,572 - 出来高（5日）
移動平均値 - -44.26%
17,760
2014/02/28～2014/07/24
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 07/24 | 1,573 | 1,573 | 1,573 | 1,573 | 0% | 9,900 | 857億9142万 | +0.06% | 27.48 | 1.12 |
| 07/23 | 1,572 | 1,573 | 1,572 | 1,573 | 0% | 4,500 | 857億9142万 | +0.06% | 27.48 | 1.12 |
| 07/22 | 1,573 | 1,573 | 1,572 | 1,573 | -0.06% | 23,300 | 857億9142万 | +0.13% | 27.48 | 1.12 |
| 07/18 | 1,572 | 1,575 | 1,572 | 1,574 | -0.06% | 16,100 | 858億4596万 | +0.19% | 27.5 | 1.12 |
| 07/17 | 1,574 | 1,575 | 1,571 | 1,575 | -0.13% | 35,000 | 859億50万 | +0.25% | 27.51 | 1.12 |
| 07/16 | 1,572 | 1,577 | 1,572 | 1,577 | +0.38% | 13,600 | 860億958万 | +0.38% | 27.55 | 1.12 |
| 07/15 | 1,570 | 1,572 | 1,570 | 1,571 | +0.06% | 6,700 | 856億8234万 | 0% | 27.44 | 1.12 |
| 07/14 | 1,570 | 1,570 | 1,570 | 1,570 | -0.06% | 1,600 | 856億2780万 | -0.06% | 27.43 | 1.12 |
| 07/11 | 1,570 | 1,572 | 1,570 | 1,571 | -0.06% | 7,700 | 856億8234万 | 0% | 27.44 | 1.12 |
| 07/10 | 1,570 | 1,573 | 1,570 | 1,572 | 0% | 10,800 | 857億3688万 | +0.06% | 27.46 | 1.12 |
| 07/09 | 1,571 | 1,572 | 1,570 | 1,572 | 0% | 2,000 | 857億3688万 | +0.06% | 27.46 | 1.12 |
| 07/08 | 1,571 | 1,572 | 1,571 | 1,572 | +0.13% | 4,200 | 857億3688万 | +0.06% | 27.46 | 1.12 |
| 07/07 | 1,570 | 1,571 | 1,570 | 1,570 | -0.06% | 1,500 | 856億2780万 | -0.13% | 27.43 | 1.12 |
| 07/04 | 1,570 | 1,571 | 1,570 | 1,571 | +0.06% | 6,500 | 856億8234万 | -0.06% | 27.44 | 1.12 |
| 07/03 | 1,570 | 1,571 | 1,570 | 1,570 | -0.06% | 7,900 | 856億2780万 | -0.13% | 27.43 | 1.12 |
| 07/02 | 1,570 | 1,571 | 1,570 | 1,571 | -0.06% | 9,700 | 856億8234万 | -0.06% | 27.44 | 1.12 |
| 07/01 | 1,571 | 1,572 | 1,571 | 1,572 | +0.13% | 6,000 | 857億3688万 | 0% | 27.46 | 1.12 |
| 06/30 | 1,569 | 1,571 | 1,569 | 1,570 | +0.06% | 23,500 | 856億2780万 | -0.13% | 27.43 | 1.12 |
| 06/27 | 1,569 | 1,571 | 1,569 | 1,569 | -0.13% | 34,300 | 855億7326万 | -0.19% | 27.41 | 1.11 |
| 06/26 | 1,570 | 1,572 | 1,569 | 1,571 | +0.06% | 23,200 | 856億8234万 | -0.13% | 27.44 | 1.12 |
| 06/25 | 1,570 | 1,572 | 1,569 | 1,570 | -0.13% | 78,800 | 856億2780万 | -0.19% | 27.43 | 1.12 |
| 06/24 | 1,571 | 1,573 | 1,571 | 1,572 | +0.06% | 3,200 | 857億3688万 | -0.06% | 27.46 | 1.12 |
| 06/23 | 1,574 | 1,574 | 1,571 | 1,571 | 0% | 9,500 | 856億8234万 | -0.13% | 27.44 | 1.12 |
| 06/20 | 1,571 | 1,573 | 1,571 | 1,571 | +0.06% | 5,900 | 856億8234万 | -0.13% | 27.44 | 1.12 |
| 06/19 | 1,571 | 1,573 | 1,570 | 1,570 | -0.06% | 12,600 | 856億2780万 | -0.19% | 27.43 | 1.12 |
| 06/18 | 1,572 | 1,574 | 1,571 | 1,571 | 0% | 4,900 | 856億8234万 | -0.13% | 27.44 | 1.12 |
| 06/17 | 1,571 | 1,574 | 1,571 | 1,571 | +0.06% | 3,100 | 856億8234万 | -0.13% | 27.44 | 1.12 |
| 06/16 | 1,574 | 1,574 | 1,570 | 1,570 | 0% | 5,400 | 856億2780万 | -0.19% | 27.43 | 1.12 |
| 06/13 | 1,574 | 1,574 | 1,570 | 1,570 | -0.19% | 10,800 | 856億2780万 | -0.19% | 27.43 | 1.12 |
| 06/12 | 1,573 | 1,574 | 1,569 | 1,573 | +0.19% | 13,400 | 857億9142万 | 0% | 27.48 | 1.12 |
| 06/11 | 1,576 | 1,576 | 1,570 | 1,570 | -0.13% | 19,300 | 856億2780万 | -0.13% | 27.43 | 1.12 |
| 06/10 | 1,573 | 1,574 | 1,572 | 1,572 | -0.19% | 3,000 | 857億3688万 | 0% | 27.46 | 1.12 |
| 06/09 | 1,572 | 1,576 | 1,572 | 1,575 | 0% | 4,400 | 859億50万 | +0.19% | 27.51 | 1.12 |
| 06/06 | 1,572 | 1,576 | 1,572 | 1,575 | 0% | 4,400 | 859億50万 | +0.19% | 27.51 | 1.12 |
| 06/05 | 1,575 | 1,576 | 1,573 | 1,575 | 0% | 4,000 | 859億50万 | +0.19% | 27.51 | 1.12 |
| 06/04 | 1,574 | 1,575 | 1,572 | 1,575 | +0.06% | 4,600 | 859億50万 | +0.19% | 27.51 | 1.12 |
| 06/03 | 1,573 | 1,576 | 1,573 | 1,574 | -0.06% | 9,700 | 858億4596万 | +0.19% | 27.5 | 1.12 |
| 06/02 | 1,571 | 1,575 | 1,571 | 1,575 | 0% | 15,100 | 859億50万 | +0.25% | 27.51 | 1.12 |
| 05/30 | 1,573 | 1,575 | 1,573 | 1,575 | +0.13% | 4,600 | 859億50万 | +0.25% | 27.51 | 1.12 |
| 05/29 | 1,573 | 1,576 | 1,573 | 1,573 | -0.19% | 4,000 | 857億9142万 | +0.13% | 27.48 | 1.12 |
| 05/28 | 1,573 | 1,576 | 1,573 | 1,576 | +0.13% | 5,800 | 859億5504万 | +0.32% | 27.53 | 1.12 |
| 05/27 | 1,573 | 1,574 | 1,572 | 1,574 | 0% | 7,900 | 858億4596万 | +0.25% | 27.5 | 1.12 |
| 05/26 | 1,572 | 1,574 | 1,571 | 1,574 | +0.13% | 13,900 | 858億4596万 | +0.25% | 27.5 | 1.12 |
| 05/23 | 1,572 | 1,572 | 1,570 | 1,572 | 0% | 8,500 | 857億3688万 | +0.13% | 27.46 | 1.12 |
| 05/22 | 1,571 | 1,572 | 1,570 | 1,572 | +0.13% | 8,200 | 857億3688万 | +0.13% | 27.46 | 1.12 |
| 05/21 | 1,570 | 1,572 | 1,570 | 1,570 | 0% | 5,300 | 856億2780万 | 0% | 27.43 | 1.12 |
| 05/20 | 1,571 | 1,571 | 1,570 | 1,570 | -0.06% | 12,100 | 856億2780万 | 0% | 27.43 | 1.12 |
| 05/19 | 1,571 | 1,571 | 1,569 | 1,571 | +0.06% | 9,200 | 856億8234万 | +0.06% | 27.44 | 1.12 |
| 05/16 | 1,570 | 1,571 | 1,570 | 1,570 | -0.13% | 20,400 | 856億2780万 | +0.06% | 27.43 | 1.12 |
| 05/15 | 1,570 | 1,572 | 1,570 | 1,572 | 0% | 1,700 | 857億3688万 | +0.19% | 27.46 | 1.12 |
| 05/14 | 1,570 | 1,572 | 1,570 | 1,572 | +0.13% | 7,500 | 857億3688万 | +0.19% | 27.46 | 1.12 |
| 05/13 | 1,570 | 1,573 | 1,570 | 1,570 | +0.06% | 11,600 | 856億2780万 | +0.06% | 27.43 | 1.12 |
| 05/12 | 1,570 | 1,571 | 1,569 | 1,569 | 0% | 8,900 | 855億7326万 | 0% | 27.41 | 1.11 |
| 05/09 | 1,569 | 1,570 | 1,569 | 1,569 | 0% | 15,600 | 855億7326万 | 0% | 27.41 | 1.11 |
| 05/08 | 1,570 | 1,570 | 1,569 | 1,569 | 0% | 14,100 | 855億7326万 | 0% | 27.41 | 1.11 |
| 05/07 | 1,570 | 1,571 | 1,569 | 1,569 | -0.06% | 12,100 | 855億7326万 | 0% | 27.41 | 1.11 |
| 05/02 | 1,570 | 1,571 | 1,569 | 1,570 | 0% | 20,800 | 856億2780万 | +0.06% | 27.43 | 1.12 |
| 05/01 | 1,570 | 1,570 | 1,569 | 1,570 | +0.06% | 29,800 | 856億2780万 | +0.06% | 27.43 | 1.12 |
| 04/30 | 1,569 | 1,571 | 1,569 | 1,569 | 0% | 27,000 | 855億7326万 | 0% | 27.41 | 1.11 |
| 04/28 | 1,569 | 1,571 | 1,569 | 1,569 | 0% | 8,200 | 855億7326万 | +0.06% | 27.41 | 1.11 |
| 04/25 | 1,569 | 1,570 | 1,569 | 1,569 | -0.06% | 10,400 | 855億7326万 | +0.06% | 27.41 | 1.11 |
| 04/24 | 1,570 | 1,571 | 1,569 | 1,570 | +0.06% | 21,400 | 856億2780万 | +0.13% | 27.43 | 1.12 |
| 04/23 | 1,569 | 1,571 | 1,569 | 1,569 | 0% | 1,200 | 855億7326万 | +0.06% | 27.41 | 1.11 |
| 04/22 | 1,570 | 1,571 | 1,569 | 1,569 | -0.06% | 2,400 | 855億7326万 | +0.06% | 27.41 | 1.11 |
| 04/21 | 1,569 | 1,571 | 1,569 | 1,570 | +0.06% | 24,800 | 856億2780万 | +0.13% | 27.43 | 1.12 |
| 04/18 | 1,570 | 1,571 | 1,569 | 1,569 | 0% | 15,600 | 855億7326万 | +0.06% | 27.41 | 1.11 |
| 04/17 | 1,568 | 1,571 | 1,568 | 1,569 | -0.06% | 13,500 | 855億7326万 | +0.06% | 27.41 | 1.11 |
| 04/16 | 1,568 | 1,571 | 1,568 | 1,570 | 0% | 21,900 | 856億2780万 | +0.13% | 27.43 | 1.12 |
| 04/15 | 1,568 | 1,570 | 1,568 | 1,570 | +0.13% | 20,800 | 856億2780万 | +0.13% | 27.43 | 1.12 |
| 04/14 | 1,568 | 1,570 | 1,568 | 1,568 | 0% | 8,900 | 855億1872万 | -0.06% | 27.39 | 1.11 |
| 04/11 | 1,568 | 1,570 | 1,568 | 1,568 | 0% | 17,800 | 855億1872万 | -0.06% | 27.39 | 1.11 |
| 04/10 | 1,569 | 1,570 | 1,568 | 1,568 | 0% | 24,200 | 855億1872万 | -0.06% | 27.39 | 1.11 |
| 04/09 | 1,569 | 1,569 | 1,568 | 1,568 | 0% | 27,200 | 855億1872万 | -0.13% | 27.39 | 1.11 |
| 04/08 | 1,568 | 1,570 | 1,567 | 1,568 | 0% | 181,400 | 855億1872万 | -0.13% | 27.39 | 1.11 |
| 04/07 | 1,569 | 1,571 | 1,568 | 1,568 | 0% | 36,600 | 855億1872万 | -0.19% | 27.39 | 1.11 |
| 04/04 | 1,568 | 1,571 | 1,568 | 1,568 | 0% | 14,400 | 855億1872万 | -0.19% | 27.39 | 1.11 |
| 04/03 | 1,567 | 1,570 | 1,567 | 1,568 | +0.06% | 20,900 | 855億1872万 | -0.25% | 27.39 | 1.11 |
| 04/02 | 1,567 | 1,569 | 1,567 | 1,567 | -0.13% | 38,700 | 854億6418万 | -0.32% | 27.37 | 1.11 |
| 04/01 | 1,568 | 1,569 | 1,567 | 1,569 | +0.13% | 59,600 | 855億7326万 | -0.19% | 27.41 | 1.11 |
| 03/31 | 1,568 | 1,569 | 1,567 | 1,567 | 0% | 84,300 | 854億6418万 | -0.38% | 27.37 | 1.11 |
| 03/28 | 1,568 | 1,569 | 1,567 | 1,567 | 0% | 130,900 | 854億6418万 | -0.38% | 27.37 | 1.11 |
| 03/27 | 1,567 | 1,569 | 1,567 | 1,567 | -0.25% | 42,400 | 854億6418万 | -0.38% | 27.37 | 1.11 |
| 03/26 | 1,567 | 1,571 | 1,566 | 1,571 | +0.32% | 99,900 | 856億8234万 | -0.19% | 27.44 | 1.12 |
| 03/25 | 1,567 | 1,570 | 1,566 | 1,566 | -0.06% | 53,700 | 854億964万 | -0.51% | 27.36 | 1.11 |
| 03/24 | 1,567 | 1,570 | 1,567 | 1,567 | +0.06% | 55,300 | 854億6418万 | -0.44% | 27.37 | 1.11 |
| 03/20 | 1,568 | 1,569 | 1,566 | 1,566 | -0.32% | 71,500 | 854億964万 | -0.57% | 27.36 | 1.11 |
| 03/19 | 1,566 | 1,571 | 1,565 | 1,571 | +0.38% | 91,200 | 856億8234万 | -0.25% | 27.44 | 1.12 |
| 03/18 | 1,566 | 1,567 | 1,565 | 1,565 | 0% | 114,100 | 853億5510万 | -0.63% | 27.34 | 1.11 |
| 03/17 | 1,566 | 1,569 | 1,565 | 1,565 | 0% | 59,400 | 853億5510万 | -0.7% | 27.34 | 1.11 |
| 03/14 | 1,565 | 1,572 | 1,565 | 1,565 | -0.06% | 65,400 | 853億5510万 | -0.7% | 27.34 | 1.11 |
| 03/13 | 1,564 | 1,574 | 1,564 | 1,566 | -0.76% | 14,800 | 854億964万 | -0.7% | 27.36 | 1.11 |
| 03/12 | 1,579 | 1,580 | 1,577 | 1,578 | -0.13% | 357,600 | 860億6412万 | +0.06% | 27.57 | 1.12 |
| 03/11 | 1,578 | 1,580 | 1,577 | 1,580 | +0.19% | 66,400 | 861億7320万 | +0.19% | 27.6 | 1.12 |
| 03/10 | 1,578 | 1,579 | 1,577 | 1,577 | 0% | 153,900 | 860億958万 | 0% | 27.55 | 1.12 |
| 03/07 | 1,578 | 1,579 | 1,577 | 1,577 | -0.06% | 166,000 | 860億958万 | +0.38% | 27.55 | 1.12 |
| 03/06 | 1,578 | 1,579 | 1,578 | 1,578 | 0% | 102,200 | 860億6412万 | +1.54% | 27.57 | 1.12 |
| 03/05 | 1,578 | 1,579 | 1,578 | 1,578 | -0.06% | 149,700 | 860億6412万 | +2.67% | 27.57 | 1.12 |
| 03/04 | 1,578 | 1,579 | 1,577 | 1,579 | +0.06% | 162,700 | 861億1866万 | +3.81% | 27.58 | 1.12 |
| 03/03 | 1,579 | 1,579 | 1,578 | 1,578 | -0.06% | 178,500 | 860億6412万 | +4.92% | 27.57 | 1.12 |
| 02/28 | 1,579 | 1,579 | 1,578 | 1,579 | +0.06% | 183,700 | 861億1866万 | +6.12% | 27.58 | 1.12 |
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 | 1,632 6/25 | 1,010 1/22 | 449,200 8/10 | +10.6% 4/9 | -18.49% 1/22 |
| 2009年 3月期 | 1,355 7/7 7/4 他2件 | 700 10/8 | 206,400 4/1 | +18.16% 11/5 | -30.09% 10/8 |
| 2010年 3月期 | 1,504 8/31 | 980 4/1 | 155,200 10/8 | +12.14% 7/1 | -11.86% 11/18 |
| 2011年 3月期 | 1,405 4/20 | 777 3/15 | 202,700 4/30 | +13.5% 12/15 | -17.13% 3/15 |
| 2012年 3月期 | 1,087 3/19 3/16 | 882 5/25 | 167,900 6/22 | +9.25% 6/22 | -7.31% 8/9 |
| 2013年 3月期 | 1,242 3/21 | 900 6/4 | 146,800 2/20 | +11.19% 5/7 | -7.72% 5/16 |
| 2014年 3月期 | 1,580 3/12 3/11 | 1,064 10/9 | 1,821,500 2/3 | +28.85% 2/3 | -11.77% 6/7 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 51%（1.51倍）
- 2004/12/30 vs 2003/12/30
- -41%（0.59倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
