株価チャート

株価

9/14

前日 (9/13)
27,430
始値
27,410
高値
27,410
安値
27,410
終値 -0.07%
27,410
出来高 +90.77%
124

乖離率

株価(5日)
移動平均値
+0.01%
27,408
株価(25日)
移動平均値
+0.31%
27,324
出来高(5日)
移動平均値
-24.85%
165

2012/03/06~2012/09/14

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PERPBR
2012
09/1427,41027,41027,41027,410-0.07%124-+0.31%--
09/1327,41027,43027,41027,430+0.07%65-+0.41%--
09/1227,41027,41027,41027,4100%49-+0.37%--
09/1127,38027,45027,38027,410+0.11%442-+0.4%--
09/1027,38027,38027,38027,3800%144-+0.29%--
09/0727,38027,38027,38027,3800%84-+0.27%--
09/0627,37027,38027,37027,380+0.04%9-+0.26%--
09/0527,37027,38027,37027,3700%46-+0.22%--
09/0427,37027,37027,37027,370-0.04%7-+0.21%--
09/0327,37027,38027,37027,380+0.29%146-+0.23%--
07/1327,29027,30027,29027,300+0.04%11--0.07%--
07/1227,29027,29027,29027,290-0.4%59--0.12%--
07/1127,29027,40027,29027,400+0.37%29-+0.26%--
07/1027,28027,30027,28027,3000%17--0.12%--
07/0927,28027,30027,28027,3000%26--0.14%--
07/0627,28027,30027,28027,300+0.07%4--0.15%--
07/0527,25027,28027,25027,280+0.11%20--0.24%--
07/0427,25027,25027,25027,250-0.04%102--0.37%--
07/0327,26027,29027,26027,260-0.15%23--0.36%--
07/0227,25027,30027,25027,300+0.18%27--0.23%--
06/2927,24027,25027,24027,2500%83--0.43%--
06/2827,24027,25027,24027,250+0.07%50--0.46%--
06/2727,23027,24027,23027,230-0.04%49--0.56%--
06/2627,23027,24027,23027,240+0.04%47--0.55%--
06/2527,22027,24027,22027,2300%166--0.61%--
06/2227,23027,24027,22027,230+0.07%209--0.63%--
06/2127,21027,22027,20027,210+0.04%187--0.73%--
06/2027,37027,37027,18027,200-0.95%75--0.8%--
06/1927,46027,47027,46027,4600%81-+0.12%--
06/1827,46027,46027,46027,460+0.04%299-+0.13%--
06/1527,45027,46027,45027,4500%203-+0.45%--
06/1427,45027,45027,45027,450+0.04%92-+1.56%--
06/1327,45027,46027,44027,440-0.04%141-+2.53%--
06/1227,44027,45027,44027,450+0.04%527-+3.72%--
06/1127,44027,45027,44027,4400%259-+4.64%--
06/0827,44027,44027,44027,4400%118-+5.45%--
06/0727,44027,45027,44027,4400%505-+6.14%--
06/0627,42027,44027,42027,440+0.07%877-+6.93%--
06/0527,42027,42027,42027,4200%514-+7.38%--
06/0427,42027,43027,42027,4200%484-+7.96%--
06/0127,42027,43027,42027,4200%378-+8.38%--
05/3127,42027,42027,42027,420+0.04%876-+8.87%--
05/3027,41027,42027,41027,4100%873-+9.25%--
05/2927,41027,42027,41027,410-0.04%395-+9.74%--
05/2827,41027,42027,41027,420+0.04%709-+10.19%--
05/2527,42027,42027,41027,410-0.07%305-+10.85%--
05/2427,42027,43027,42027,430+0.07%449-+11.65%--
05/2327,41027,42027,41027,410+0.04%2,261-+12.67%--
05/2227,40027,41027,40027,400-0.04%1,926-+13.72%--
05/2127,40027,41027,40027,410+0.04%3,558-+14.79%--
05/1827,40027,41027,40027,4000%511-+15.98%--
05/1727,40027,41027,40027,400-0.07%3,492-+17.01%--
05/1627,42027,43027,40027,420+0.07%900-+18.13%--
05/1527,45027,46027,39027,400+9.6%8,704-+19.12%--
05/1425,00025,00025,00025,000+25%116-+9.81%--
05/1120,81020,81020,00020,000-3.89%106--11.63%--
05/1020,05020,82020,05020,810+4.05%38--8.35%--
05/0921,40021,40019,90020,000-6.54%233--12%--
05/0821,82021,90021,40021,400-4.46%104--5.91%--
05/0722,25022,80021,57022,400-3.53%142--1.3%--
05/0222,21023,22021,45023,220+2.34%538-+2.69%--
05/0124,60024,79021,50022,690-6.43%299-+0.89%--
04/2724,00024,84024,00024,250+1.04%235-+8.37%--
04/2625,49025,49024,00024,000-4%239-+8.13%--
04/2524,60026,40024,40025,000+1.83%799-+13.48%--
04/2424,97024,98024,21024,550-1.76%79-+12.45%--
04/2324,40025,20024,40024,990+1.59%215-+15.31%--
04/2025,20025,45024,60024,600-1.95%227-+14.49%--
04/1923,16025,80023,16025,090+6.77%1,327-+17.67%--
04/1822,90023,68022,90023,500+0.43%234-+10.92%--
04/1721,41023,95021,38023,400+9.09%568-+10.7%--
04/1621,44021,80021,44021,450-0.6%73-+1.93%--
04/1322,08022,08021,10021,580-1.82%159-+2.65%--
04/1221,17022,00021,17021,980+4.17%92-+4.57%--
04/1122,00022,00021,00021,100-4.91%110-+0.21%--
04/1022,25022,25021,81022,190-0.27%99-+5.84%--
04/0922,60022,60021,50022,250+0.23%126-+6.75%--
04/0621,50022,64021,50022,200+3.26%540-+7.38%--
04/0521,58021,58021,37021,500-0.65%73-+4.93%--
04/0421,91021,91021,30021,640-0.87%271-+6.39%--
04/0322,00022,29021,36021,830+2.34%335-+8.11%--
04/0220,50022,50020,50021,330+4.25%577-+6.52%--
03/3020,18020,49020,18020,460+1.44%28-+3.07%--
03/2920,41020,41020,01020,170-0.64%88-+2.33%--
03/2820,40020,40020,10020,300+0.64%46-+3.59%--
03/2720,00020,24019,97020,170+1.36%135-+3.56%--
03/2619,70020,09019,66019,900+0.91%100-+2.81%--
03/2319,99019,99019,72019,720-0.65%269-+2.66%--
03/2220,00020,40019,85019,850-1.05%153-+4.14%--
03/2119,89020,40019,88020,060-2.38%292-+6.15%--
03/1920,65020,85020,50020,550+0.98%277-+9.69%--
03/1620,61021,00020,00020,350-0.68%521-+9.71%--
03/1522,00024,10020,23020,490-5.58%2,211-+11.49%--
03/1421,75022,21021,50021,700-2.73%454-+19.24%--
03/1321,00022,70020,90022,310+6.24%1,242-+24.25%--
03/1220,46021,11020,46021,000+0.24%929-+18.75%--
03/0921,50024,40020,60020,950-2.47%5,949-+20.03%--
03/0821,87022,60021,02021,480-6.08%3,904-+24.7%--
03/0718,90022,87018,54022,870+21.2%7,867-+34.65%--
03/0619,01019,10018,82018,870-1.41%188-+13.1%--

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
5月期
31,600
6/4
12,200
1/23
6,598
6/4
+30.5%
10/15
-24.46%
1/22
2009年
5月期
16,500
7/16
7,800
10/16

10/15
1,125
10/14
+27.1%
5/21
-36.27%
10/15
2010年
1月期
14,300
7/7

7/1

他3件
10,400
11/27
211
9/30
+5.78%
12/29
-14.24%
12/1
2011年
1月期
20,500
4/27
10,900
2/2
4,617
6/11
+58.5%
4/27
-10.76%
6/2
2012年
1月期
19,650
7/26
10,980
3/16
2,967
7/26
+26.47%
12/12
-30.47%
3/15

年間値上がり率

2007/12/28 vs 2006/12/29
-68%(0.32倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
23%(1.23倍)
2010/12/30 vs 2009/12/30
15%(1.15倍)
2011/12/30 vs 2010/12/30
13%(1.13倍)