株価チャート
株価
6/25
- 前日 (6/24)
- 1,154
- 始値
- 1,142
- 高値
- 1,190
- 安値
- 1,100
- 終値 -0.09%
- 1,153
- 出来高 +648.88%
- 301,800
乖離率
- 株価（5日）
移動平均値 - +0.7%
1,145 - 株価（25日）
移動平均値 - +1.41%
1,137 - 出来高（5日）
移動平均値 - +164.92%
113,920
2013/01/30～2013/06/25
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 | ||||||||||
| 06/25 | 1,142 | 1,190 | 1,100 | 1,153 | -0.09% | 301,800 | 617億4975万 | +1.41% | 33.18 | 0.94 |
| 06/24 | 1,146 | 1,158 | 1,145 | 1,154 | +0.79% | 40,300 | 618億331万 | +1.14% | 33.21 | 0.94 |
| 06/21 | 1,110 | 1,147 | 1,110 | 1,145 | +0.44% | 79,000 | 613億2131万 | +0.09% | 32.95 | 0.93 |
| 06/20 | 1,121 | 1,144 | 1,121 | 1,140 | +0.71% | 71,100 | 610億5353万 | -0.7% | 32.81 | 0.93 |
| 06/19 | 1,090 | 1,134 | 1,090 | 1,132 | +4.14% | 77,400 | 606億2508万 | -1.65% | 32.58 | 0.92 |
| 06/18 | 1,090 | 1,092 | 1,076 | 1,087 | +0.46% | 30,400 | 582億1508万 | -5.89% | 31.28 | 0.88 |
| 06/17 | 1,042 | 1,085 | 1,023 | 1,082 | +3.84% | 42,100 | 579億4730万 | -6.88% | 31.14 | 0.88 |
| 06/14 | 1,035 | 1,053 | 1,026 | 1,042 | +2.46% | 101,600 | 558億507万 | -10.86% | 29.99 | 0.85 |
| 06/13 | 1,046 | 1,060 | 1,016 | 1,017 | -6.53% | 48,700 | 544億6617万 | -13.67% | 29.27 | 0.83 |
| 06/12 | 1,044 | 1,092 | 1,040 | 1,088 | +1.3% | 82,500 | 582億6863万 | -8.42% | 31.31 | 0.88 |
| 06/11 | 1,118 | 1,119 | 1,055 | 1,074 | -4.79% | 89,700 | 575億1885万 | -10.13% | 30.91 | 0.87 |
| 06/10 | 1,058 | 1,132 | 1,058 | 1,128 | +5.72% | 70,500 | 604億1086万 | -6.16% | 32.46 | 0.92 |
| 06/07 | 1,098 | 1,111 | 1,054 | 1,067 | -3.96% | 87,900 | 571億4396万 | -11.38% | 30.71 | 0.87 |
| 06/06 | 1,123 | 1,137 | 1,106 | 1,111 | -2.63% | 63,900 | 595億41万 | -8.03% | 31.97 | 0.9 |
| 06/05 | 1,141 | 1,179 | 1,141 | 1,141 | -0.61% | 28,400 | 611億709万 | -5.7% | 32.84 | 0.93 |
| 06/04 | 1,147 | 1,166 | 1,115 | 1,148 | -2.46% | 78,400 | 614億8198万 | -5.05% | 33.04 | 0.93 |
| 06/03 | 1,176 | 1,185 | 1,161 | 1,177 | -2% | 106,400 | 630億3509万 | -2.65% | 33.87 | 0.96 |
| 05/31 | 1,173 | 1,201 | 1,173 | 1,201 | +2.47% | 96,300 | 643億2043万 | -0.5% | 34.56 | 0.98 |
| 05/30 | 1,173 | 1,191 | 1,144 | 1,172 | -1.51% | 63,400 | 627億6731万 | -2.58% | 33.73 | 0.95 |
| 05/29 | 1,174 | 1,205 | 1,168 | 1,190 | +1.71% | 83,200 | 637億3132万 | -0.67% | 34.25 | 0.97 |
| 05/28 | 1,116 | 1,171 | 1,116 | 1,170 | +3.45% | 114,700 | 626億6020万 | -1.76% | 33.67 | 0.95 |
| 05/27 | 1,165 | 1,196 | 1,120 | 1,131 | -7.67% | 122,200 | 605億7153万 | -4.4% | 32.55 | 0.92 |
| 05/24 | 1,207 | 1,232 | 1,181 | 1,225 | +0.66% | 90,000 | 656億577万 | +3.99% | 35.25 | 0.99 |
| 05/23 | 1,231 | 1,250 | 1,203 | 1,217 | -1.93% | 132,500 | 651億7732万 | +4.11% | 35.02 | 0.99 |
| 05/22 | 1,240 | 1,242 | 1,232 | 1,241 | 0% | 36,800 | 664億6266万 | +6.98% | 35.71 | 1.01 |
| 05/21 | 1,238 | 1,244 | 1,229 | 1,241 | +0.24% | 52,700 | 664億6266万 | +7.91% | 35.71 | 1.01 |
| 05/20 | 1,230 | 1,246 | 1,212 | 1,238 | +0.41% | 34,600 | 663億199万 | +8.6% | 35.63 | 1.01 |
| 05/17 | 1,218 | 1,240 | 1,181 | 1,233 | +1.23% | 57,800 | 660億3421万 | +9.21% | 35.48 | 1 |
| 05/16 | 1,237 | 1,237 | 1,176 | 1,218 | -1.54% | 129,600 | 652億3088万 | +8.85% | 35.05 | 0.99 |
| 05/15 | 1,246 | 1,249 | 1,216 | 1,237 | -0.96% | 83,800 | 662億4844万 | +11.44% | 35.6 | 1 |
| 05/14 | 1,251 | 1,255 | 1,200 | 1,249 | -1.11% | 88,100 | 668億9110万 | +13.65% | 35.94 | 1.01 |
| 05/13 | 1,278 | 1,278 | 1,235 | 1,263 | -1.17% | 112,900 | 676億4088万 | +16.08% | 36.35 | 1.03 |
| 05/10 | 1,280 | 1,282 | 1,264 | 1,278 | +0.71% | 90,000 | 684億4422万 | +18.66% | 36.78 | 1.04 |
| 05/09 | 1,277 | 1,288 | 1,264 | 1,269 | +0.16% | 124,800 | 679億6222万 | +19.38% | 36.52 | 1.03 |
| 05/08 | 1,234 | 1,271 | 1,234 | 1,267 | +2.67% | 188,000 | 678億5511万 | +20.67% | 36.46 | 1.03 |
| 05/07 | 1,200 | 1,238 | 1,195 | 1,234 | +3.96% | 129,000 | 660億8777万 | +18.88% | 35.51 | 1 |
| 05/02 | 1,160 | 1,193 | 1,159 | 1,187 | +2.33% | 92,500 | 635億7065万 | +15.58% | 34.16 | 0.96 |
| 05/01 | 1,169 | 1,170 | 1,145 | 1,160 | +0.52% | 56,400 | 621億2464万 | +14.06% | 33.38 | 0.94 |
| 04/30 | 1,138 | 1,160 | 1,137 | 1,154 | +1.5% | 69,700 | 618億331万 | +14.48% | 33.21 | 0.94 |
| 04/26 | 1,144 | 1,150 | 1,135 | 1,137 | -0.52% | 67,700 | 608億9286万 | +13.81% | 32.72 | 0.92 |
| 04/25 | 1,130 | 1,148 | 1,129 | 1,143 | +1.42% | 79,100 | 612億1420万 | +15.34% | 32.89 | 0.93 |
| 04/24 | 1,086 | 1,128 | 1,086 | 1,127 | +4.06% | 89,900 | 603億5730万 | +14.65% | 32.43 | 0.91 |
| 04/23 | 1,050 | 1,088 | 1,049 | 1,083 | +3.24% | 77,500 | 580億85万 | +10.96% | 31.17 | 0.88 |
| 04/22 | 1,020 | 1,055 | 1,020 | 1,049 | +3.55% | 88,800 | 561億7996万 | +8.03% | 30.19 | 0.85 |
| 04/19 | 993 | 1,019 | 983 | 1,013 | +2.01% | 157,200 | 542億5195万 | +4.54% | 29.15 | 0.82 |
| 04/18 | 993 | 1,000 | 988 | 993 | -0.2% | 120,600 | 531億8084万 | +2.69% | 28.58 | 0.81 |
| 04/17 | 995 | 998 | 990 | 995 | 0% | 77,400 | 532億8795万 | +3% | 28.63 | 0.81 |
| 04/16 | 978 | 995 | 976 | 995 | +0.81% | 72,200 | 532億8795万 | +3.11% | 28.63 | 0.81 |
| 04/15 | 993 | 995 | 984 | 987 | -0.6% | 39,600 | 528億5950万 | +2.28% | 28.4 | 0.8 |
| 04/12 | 977 | 996 | 977 | 993 | +0.61% | 58,200 | 531億8084万 | +3.01% | 28.58 | 0.81 |
| 04/11 | 983 | 989 | 971 | 987 | +0.51% | 43,400 | 528億5950万 | +2.49% | 28.4 | 0.8 |
| 04/10 | 972 | 985 | 972 | 982 | +1.45% | 36,200 | 525億9172万 | +1.97% | 28.26 | 0.8 |
| 04/09 | 987 | 990 | 966 | 968 | -2.12% | 77,000 | 518億4194万 | +0.52% | 27.86 | 0.79 |
| 04/08 | 982 | 994 | 974 | 989 | +0.61% | 103,300 | 529億6661万 | +2.59% | 28.46 | 0.8 |
| 04/05 | 978 | 988 | 973 | 983 | +0.82% | 142,600 | 526億4528万 | +1.97% | 28.29 | 0.8 |
| 04/04 | 961 | 975 | 956 | 975 | +1.04% | 103,500 | 522億1683万 | +1.14% | 28.06 | 0.79 |
| 04/03 | 944 | 965 | 944 | 965 | +2.22% | 98,200 | 516億8128万 | 0% | 27.77 | 0.78 |
| 04/02 | 942 | 953 | 912 | 944 | +0.21% | 158,300 | 505億5661万 | -2.18% | 27.17 | 0.77 |
| 04/01 | 949 | 959 | 937 | 942 | -2.28% | 111,400 | 504億4949万 | -2.59% | 27.11 | 0.76 |
| 03/29 | 961 | 966 | 949 | 964 | +0.21% | 73,900 | 516億2772万 | -0.41% | 27.74 | 0.78 |
| 03/28 | 945 | 965 | 943 | 962 | +1.69% | 140,800 | 515億2061万 | -0.62% | 27.68 | 0.78 |
| 03/27 | 917 | 948 | 911 | 946 | +2.49% | 152,600 | 506億6372万 | -2.37% | 27.22 | 0.77 |
| 03/26 | 919 | 925 | 917 | 923 | -0.32% | 108,900 | 494億3194万 | -4.85% | 26.56 | 0.75 |
| 03/25 | 936 | 937 | 917 | 926 | -1.17% | 125,500 | 495億9260万 | -4.63% | 26.65 | 0.75 |
| 03/22 | 946 | 946 | 937 | 937 | -0.95% | 84,200 | 501億8172万 | -3.6% | 26.96 | 0.76 |
| 03/21 | 951 | 959 | 943 | 946 | -1.05% | 142,400 | 506億6372万 | -2.67% | 27.22 | 0.77 |
| 03/19 | 958 | 964 | 955 | 956 | -0.73% | 73,900 | 511億9927万 | -1.75% | 27.51 | 0.78 |
| 03/18 | 975 | 985 | 961 | 963 | -2.73% | 45,500 | 515億7416万 | -1.03% | 27.71 | 0.78 |
| 03/15 | 974 | 990 | 970 | 990 | +1.54% | 127,600 | 530億2017万 | +1.64% | 28.49 | 0.8 |
| 03/14 | 966 | 980 | 962 | 975 | +0.93% | 59,100 | 522億1683万 | +0.1% | 28.06 | 0.79 |
| 03/13 | 965 | 970 | 962 | 966 | +0.1% | 73,700 | 517億3483万 | -0.92% | 27.8 | 0.78 |
| 03/12 | 985 | 985 | 965 | 965 | -1.83% | 56,700 | 516億8128万 | -1.13% | 27.77 | 0.78 |
| 03/11 | 980 | 987 | 970 | 983 | +0.61% | 66,600 | 526億4528万 | +0.72% | 28.29 | 0.8 |
| 03/08 | 957 | 980 | 957 | 977 | +0.51% | 125,700 | 523億2395万 | +0.21% | 28.12 | 0.79 |
| 03/07 | 973 | 978 | 961 | 972 | -1.02% | 71,500 | 520億5617万 | -0.21% | 27.97 | 0.79 |
| 03/06 | 982 | 986 | 977 | 982 | +0.1% | 30,100 | 525億9172万 | +0.92% | 28.26 | 0.8 |
| 03/05 | 993 | 995 | 977 | 981 | -0.71% | 44,400 | 525億3817万 | +1.03% | 28.23 | 0.8 |
| 03/04 | 992 | 995 | 985 | 988 | 0% | 45,000 | 529億1306万 | +1.96% | 28.43 | 0.8 |
| 03/01 | 982 | 991 | 980 | 988 | -0.3% | 58,100 | 529億1306万 | +2.28% | 28.43 | 0.8 |
| 02/28 | 990 | 996 | 986 | 991 | +0.1% | 74,600 | 530億7373万 | +2.91% | 28.52 | 0.8 |
| 02/27 | 983 | 990 | 975 | 990 | +1.02% | 58,000 | 530億2017万 | +3.34% | 28.49 | 0.8 |
| 02/26 | 961 | 984 | 961 | 980 | +0.72% | 69,700 | 524億8461万 | +2.83% | 28.2 | 0.8 |
| 02/25 | 975 | 987 | 967 | 973 | -0.92% | 49,800 | 521億972万 | +2.64% | 28 | 0.79 |
| 02/22 | 972 | 983 | 963 | 982 | +1.24% | 78,500 | 525億9172万 | +4.14% | 28.26 | 0.8 |
| 02/21 | 963 | 984 | 958 | 970 | -0.51% | 78,500 | 519億4906万 | +3.41% | 27.91 | 0.79 |
| 02/20 | 971 | 980 | 966 | 975 | +0.83% | 49,900 | 522億1683万 | +4.61% | 28.06 | 0.79 |
| 02/19 | 952 | 970 | 946 | 967 | +0.83% | 44,300 | 517億8839万 | +4.43% | 27.83 | 0.79 |
| 02/18 | 935 | 962 | 928 | 959 | +2.13% | 74,500 | 513億5994万 | +4.13% | 27.6 | 0.78 |
| 02/15 | 949 | 950 | 915 | 939 | -0.84% | 88,300 | 502億8883万 | +2.62% | 27.02 | 0.76 |
| 02/14 | 971 | 978 | 947 | 947 | -2.07% | 100,300 | 507億1727万 | +3.95% | 27.25 | 0.77 |
| 02/13 | 950 | 980 | 948 | 967 | +0.21% | 152,300 | 517億8839万 | +6.73% | 27.83 | 0.79 |
| 02/12 | 980 | 988 | 965 | 965 | -2.43% | 114,800 | 516億8128万 | +7.1% | 27.77 | 0.78 |
| 02/08 | 991 | 993 | 978 | 989 | 0% | 106,200 | 529億6661万 | +10.5% | 28.46 | 0.8 |
| 02/07 | 992 | 1,000 | 983 | 989 | -0.2% | 107,100 | 529億6661万 | +11.37% | 28.46 | 0.8 |
| 02/06 | 983 | 998 | 983 | 991 | 0% | 142,600 | 530億7373万 | +12.49% | 28.52 | 0.8 |
| 02/05 | 961 | 1,002 | 961 | 991 | +2.91% | 168,100 | 530億7373万 | +13.39% | 28.52 | 0.8 |
| 02/04 | 964 | 980 | 961 | 963 | -0.52% | 78,800 | 515億7416万 | +11.07% | 27.71 | 0.78 |
| 02/01 | 950 | 970 | 949 | 968 | +2.65% | 109,400 | 518億4194万 | +12.43% | 27.86 | 0.79 |
| 01/31 | 952 | 952 | 934 | 943 | -1.26% | 44,400 | 505億305万 | +10.29% | 27.14 | 0.77 |
| 01/30 | 928 | 960 | 927 | 955 | +3.8% | 102,300 | 511億4572万 | +12.49% | 27.48 | 0.78 |
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 | 1,250 2/19 2/18 | 765 10/9 | 200,600 11/5 | +12.08% 2/14 | -18.48% 10/8 |
| 2009年 12月期 | 860 1/5 | 692 3/4 | 141,600 6/25 | +10.76% 3/26 | -7.11% 3/3 |
| 2010年 12月期 | 786 4/26 | 681 11/25 | 214,400 12/27 | +5.01% 11/18 | -5.32% 5/26 |
| 2011年 12月期 | 772 3/24 | 601 3/15 | 335,200 3/24 | +5.03% 3/24 | -13.45% 3/15 |
| 2012年 12月期 | 821 12/25 | 663 10/31 | 635,300 12/18 | +15.19% 12/17 | -2.67% 5/18 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 16%（1.16倍）
- 1985/12/28 vs 1984/12/27
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- 35%（1.35倍）
- 1987/12/28 vs 1986/12/27
- 54%（1.54倍）
- 1988/12/28 vs 1987/12/28
- 57%（1.57倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- 3%（1.03倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/30 vs 1992/12/30
- -18%（0.82倍）
- 1994/12/30 vs 1993/12/30
- -21%（0.79倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- 9%（1.09倍）
- 1998/12/30 vs 1997/12/30
- 48%（1.48倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）