株価チャート
株価
1/14
- 前日 (1/13)
- 253
- 始値
- 253
- 高値
- 254
- 安値
- 253
- 終値 ±0%
- 253
- 出来高 -17.91%
- 27,500
乖離率
- 株価(5日)
移動平均値 - 0%
253 - 株価(25日)
移動平均値 - 0%
253 - 出来高(5日)
移動平均値 - -7.35%
29,680
2014/08/14~2015/01/14
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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2015 | ||||||||||
01/14 | 253 | 254 | 253 | 253 | 0% | 27,500 | 299億4080万 | 0% | 49.9 | 0.97 |
01/13 | 253 | 253 | 253 | 253 | 0% | 33,500 | 299億4080万 | 0% | 49.9 | 0.97 |
01/09 | 253 | 254 | 253 | 253 | 0% | 15,200 | 299億4080万 | 0% | 49.9 | 0.97 |
01/08 | 253 | 254 | 253 | 253 | 0% | 20,600 | 299億4080万 | 0% | 49.9 | 0.97 |
01/07 | 253 | 253 | 253 | 253 | 0% | 51,600 | 299億4080万 | 0% | 49.9 | 0.97 |
01/06 | 253 | 254 | 253 | 253 | -0.39% | 58,600 | 299億4080万 | 0% | 49.9 | 0.97 |
01/05 | 253 | 254 | 253 | 254 | 0% | 45,000 | 300億5914万 | +0.4% | 50.1 | 0.97 |
2014 | ||||||||||
12/30 | 253 | 254 | 253 | 254 | 0% | 8,900 | 300億5914万 | +0.4% | 50.1 | 0.97 |
12/29 | 253 | 254 | 253 | 254 | +0.4% | 24,000 | 300億5914万 | +0.4% | 50.1 | 0.97 |
12/26 | 253 | 253 | 253 | 253 | 0% | 86,600 | 299億4080万 | 0% | 49.9 | 0.97 |
12/25 | 253 | 253 | 253 | 253 | 0% | 19,800 | 299億4080万 | 0% | 49.9 | 0.97 |
12/24 | 253 | 254 | 253 | 253 | 0% | 214,500 | 299億4080万 | 0% | 49.9 | 0.97 |
12/22 | 253 | 253 | 253 | 253 | 0% | 92,900 | 299億4080万 | 0% | 49.9 | 0.97 |
12/19 | 253 | 253 | 253 | 253 | 0% | 48,600 | 299億4080万 | 0% | 49.9 | 0.97 |
12/18 | 253 | 253 | 253 | 253 | 0% | 42,000 | 299億4080万 | 0% | 49.9 | 0.97 |
12/17 | 253 | 253 | 253 | 253 | 0% | 43,000 | 299億4080万 | 0% | 49.9 | 0.97 |
12/16 | 253 | 254 | 253 | 253 | 0% | 112,200 | 299億4080万 | 0% | 49.9 | 0.97 |
12/15 | 254 | 254 | 253 | 253 | -0.39% | 15,700 | 299億4080万 | 0% | 49.9 | 0.97 |
12/12 | 254 | 254 | 253 | 254 | +0.4% | 2,800 | 300億5914万 | +0.4% | 50.1 | 0.97 |
12/11 | 253 | 253 | 253 | 253 | 0% | 2,900 | 299億4080万 | 0% | 49.9 | 0.97 |
12/10 | 253 | 253 | 253 | 253 | 0% | 7,000 | 299億4080万 | 0% | 49.9 | 0.97 |
12/09 | 253 | 253 | 253 | 253 | 0% | 14,200 | 299億4080万 | 0% | 49.9 | 0.97 |
12/08 | 253 | 253 | 253 | 253 | -0.39% | 4,200 | 299億4080万 | 0% | 49.9 | 0.97 |
12/05 | 253 | 254 | 253 | 254 | +0.4% | 3,900 | 300億5914万 | +0.4% | 50.1 | 0.97 |
12/04 | 253 | 253 | 253 | 253 | 0% | 8,500 | 299億4080万 | 0% | 49.9 | 0.97 |
12/03 | 253 | 253 | 253 | 253 | -0.39% | 11,900 | 299億4080万 | 0% | 49.9 | 0.97 |
12/02 | 253 | 254 | 253 | 254 | +0.4% | 122,400 | 300億5914万 | +0.4% | 50.1 | 0.97 |
12/01 | 253 | 254 | 253 | 253 | 0% | 28,500 | 299億4080万 | 0% | 49.9 | 0.97 |
11/28 | 253 | 254 | 253 | 253 | 0% | 5,400 | 299億4080万 | 0% | 49.9 | 0.97 |
11/27 | 253 | 254 | 253 | 253 | 0% | 66,500 | 299億4080万 | 0% | 49.9 | 0.97 |
11/26 | 253 | 254 | 253 | 253 | -0.39% | 124,700 | 299億4080万 | 0% | 49.9 | 0.97 |
11/25 | 253 | 254 | 253 | 254 | 0% | 8,300 | 300億5914万 | +0.4% | 50.1 | 0.97 |
11/21 | 253 | 254 | 253 | 254 | +0.4% | 12,100 | 300億5914万 | +0.4% | 50.1 | 0.97 |
11/20 | 253 | 254 | 253 | 253 | 0% | 11,900 | 299億4080万 | 0% | 49.9 | 0.97 |
11/19 | 253 | 253 | 253 | 253 | 0% | 5,700 | 299億4080万 | 0% | 49.9 | 0.97 |
11/18 | 253 | 253 | 253 | 253 | -0.39% | 3,700 | 299億4080万 | 0% | 49.9 | 0.97 |
11/17 | 253 | 254 | 253 | 254 | +0.4% | 9,200 | 300億5914万 | +0.4% | 50.1 | 0.97 |
11/14 | 253 | 253 | 253 | 253 | 0% | 12,700 | 299億4080万 | 0% | 49.9 | 0.97 |
11/13 | 254 | 254 | 253 | 253 | -0.39% | 18,800 | 299億4080万 | 0% | 49.9 | 0.97 |
11/12 | 253 | 254 | 253 | 254 | +0.4% | 2,700 | 300億5914万 | +0.4% | 50.1 | 0.97 |
11/11 | 253 | 254 | 253 | 253 | -0.39% | 6,300 | 299億4080万 | 0% | 49.9 | 0.97 |
11/10 | 253 | 254 | 253 | 254 | +0.4% | 26,200 | 300億5914万 | +0.4% | 50.1 | 0.97 |
11/07 | 253 | 254 | 253 | 253 | 0% | 19,300 | 299億4080万 | 0% | 49.9 | 0.97 |
11/06 | 253 | 254 | 253 | 253 | 0% | 20,900 | 299億4080万 | 0% | 49.9 | 0.97 |
11/05 | 253 | 254 | 253 | 253 | 0% | 14,800 | 299億4080万 | 0% | 49.9 | 0.97 |
11/04 | 253 | 253 | 253 | 253 | 0% | 40,200 | 299億4080万 | 0% | 49.9 | 0.97 |
10/31 | 253 | 254 | 253 | 253 | -0.39% | 24,000 | 299億4080万 | -0.39% | 49.9 | 0.97 |
10/30 | 253 | 254 | 253 | 254 | +0.4% | 17,800 | 300億5914万 | 0% | 50.1 | 0.97 |
10/29 | 253 | 253 | 253 | 253 | -0.39% | 3,900 | 299億4080万 | -0.39% | 49.9 | 0.97 |
10/28 | 253 | 254 | 253 | 254 | 0% | 9,600 | 300億5914万 | 0% | 50.1 | 0.97 |
10/27 | 253 | 254 | 253 | 254 | +0.4% | 24,300 | 300億5914万 | 0% | 50.1 | 0.97 |
10/24 | 253 | 254 | 253 | 253 | -0.39% | 10,400 | 299億4080万 | -0.39% | 49.9 | 0.97 |
10/23 | 253 | 254 | 253 | 254 | 0% | 16,000 | 300億5914万 | 0% | 50.1 | 0.97 |
10/22 | 253 | 254 | 253 | 254 | 0% | 12,800 | 300億5914万 | 0% | 50.1 | 0.97 |
10/21 | 254 | 254 | 253 | 254 | +0.4% | 6,200 | 300億5914万 | 0% | 50.1 | 0.97 |
10/20 | 253 | 254 | 253 | 253 | 0% | 21,100 | 299億4080万 | -0.39% | 49.9 | 0.97 |
10/17 | 253 | 253 | 253 | 253 | -0.39% | 80,200 | 299億4080万 | -0.39% | 49.9 | 0.97 |
10/16 | 253 | 254 | 253 | 254 | +0.4% | 51,800 | 300億5914万 | 0% | 50.1 | 0.97 |
10/15 | 253 | 253 | 253 | 253 | 0% | 49,000 | 299億4080万 | -0.39% | 49.9 | 0.97 |
10/14 | 253 | 253 | 253 | 253 | 0% | 44,300 | 299億4080万 | -0.39% | 49.9 | 0.97 |
10/10 | 253 | 254 | 253 | 253 | -0.39% | 23,700 | 299億4080万 | -0.39% | 49.9 | 0.97 |
10/09 | 253 | 254 | 253 | 254 | +0.4% | 13,500 | 300億5914万 | 0% | 50.1 | 0.97 |
10/08 | 253 | 253 | 253 | 253 | 0% | 121,700 | 299億4080万 | -0.39% | 49.9 | 0.97 |
10/07 | 253 | 253 | 253 | 253 | +0.4% | 91,100 | 299億4080万 | -0.39% | 49.9 | 0.97 |
10/06 | 253 | 254 | 252 | 252 | -0.4% | 196,500 | 298億2246万 | -0.79% | 49.7 | 0.96 |
10/03 | 253 | 253 | 253 | 253 | 0% | 270,400 | 299億4080万 | -0.39% | 49.9 | 0.97 |
10/02 | 253 | 254 | 253 | 253 | -0.39% | 307,000 | 299億4080万 | -0.39% | 49.9 | 0.97 |
10/01 | 254 | 255 | 254 | 254 | -0.39% | 323,100 | 300億5914万 | 0% | 50.1 | 0.97 |
09/30 | 254 | 255 | 254 | 255 | 0% | 116,500 | 301億7749万 | +0.39% | 50.3 | 0.98 |
09/29 | 254 | 255 | 254 | 255 | +0.39% | 512,200 | 301億7749万 | +0.39% | 50.3 | 0.98 |
09/26 | 255 | 255 | 254 | 254 | 0% | 157,500 | 300億5914万 | 0% | 50.1 | 0.97 |
09/25 | 254 | 255 | 254 | 254 | 0% | 172,100 | 300億5914万 | 0% | 50.1 | 0.97 |
09/24 | 254 | 255 | 254 | 254 | 0% | 153,200 | 300億5914万 | 0% | 50.1 | 0.97 |
09/22 | 254 | 254 | 254 | 254 | 0% | 104,300 | 300億5914万 | 0% | 50.1 | 0.97 |
09/19 | 254 | 254 | 254 | 254 | -0.39% | 87,000 | 300億5914万 | 0% | 50.1 | 0.97 |
09/18 | 254 | 255 | 254 | 255 | +0.39% | 128,700 | 301億7749万 | +0.39% | 50.3 | 0.98 |
09/17 | 254 | 255 | 254 | 254 | 0% | 57,900 | 300億5914万 | 0% | 50.1 | 0.97 |
09/16 | 254 | 255 | 254 | 254 | 0% | 179,300 | 300億5914万 | 0% | 50.1 | 0.97 |
09/12 | 255 | 255 | 254 | 254 | 0% | 88,200 | 300億5914万 | 0% | 50.1 | 0.97 |
09/11 | 254 | 255 | 254 | 254 | 0% | 57,100 | 300億5914万 | 0% | 50.1 | 0.97 |
09/10 | 255 | 255 | 254 | 254 | -0.39% | 347,400 | 300億5914万 | +0.4% | 50.1 | 0.97 |
09/09 | 254 | 255 | 254 | 255 | +0.39% | 93,900 | 301億7749万 | +2% | 50.3 | 0.98 |
09/08 | 254 | 255 | 254 | 254 | 0% | 120,200 | 300億5914万 | +2.42% | 50.1 | 0.97 |
09/05 | 254 | 255 | 254 | 254 | 0% | 1,174,000 | 300億5914万 | +3.67% | 50.1 | 0.97 |
09/04 | 254 | 255 | 254 | 254 | 0% | 104,000 | 300億5914万 | +4.96% | 50.1 | 0.97 |
09/03 | 254 | 255 | 254 | 254 | 0% | 325,100 | 300億5914万 | +6.28% | 50.1 | 0.97 |
09/02 | 254 | 255 | 254 | 254 | 0% | 199,200 | 300億5914万 | +7.63% | 50.1 | 0.97 |
09/01 | 254 | 255 | 254 | 254 | -0.39% | 240,400 | 300億5914万 | +9.01% | 50.1 | 0.97 |
08/29 | 254 | 255 | 254 | 255 | +0.39% | 353,200 | 301億7749万 | +10.87% | 50.3 | 0.98 |
08/28 | 254 | 255 | 254 | 254 | 0% | 248,800 | 300億5914万 | +11.89% | 50.1 | 0.97 |
08/27 | 254 | 255 | 254 | 254 | 0% | 300,400 | 300億5914万 | +13.39% | 50.1 | 0.97 |
08/26 | 254 | 255 | 254 | 254 | -0.39% | 759,000 | 300億5914万 | +14.93% | 50.1 | 0.97 |
08/25 | 254 | 255 | 254 | 255 | +0.39% | 758,300 | 301億7749万 | +16.97% | 50.3 | 0.98 |
08/22 | 255 | 255 | 254 | 254 | 0% | 374,500 | 300億5914万 | +17.59% | 50.1 | 0.97 |
08/21 | 254 | 255 | 254 | 254 | -0.39% | 194,300 | 300億5914万 | +19.25% | 50.1 | 0.97 |
08/20 | 254 | 255 | 254 | 255 | +0.39% | 297,000 | 301億7749万 | +21.43% | 50.3 | 0.98 |
08/19 | 254 | 255 | 254 | 254 | 0% | 291,500 | 300億5914万 | +22.71% | 50.1 | 0.97 |
08/18 | 254 | 255 | 254 | 254 | -0.39% | 428,700 | 300億5914万 | +23.9% | 50.1 | 0.97 |
08/15 | 254 | 255 | 254 | 255 | +0.39% | 490,500 | 301億7749万 | +26.24% | 50.3 | 0.98 |
08/14 | 254 | 255 | 254 | 254 | -0.39% | 349,100 | 300億5914万 | +28.28% | 50.1 | 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 | 390 38,900 4/4 38,950 4/2 | 171 17,110 3/18 | 711,900 7,119 8/10 | +30.02% 5/7 | -19.87% 8/17 |
2009年 3月期 | 356 35,600 5/23 | 105 10,500 3/11 | 828,300 8,283 5/7 | +45.68% 5/22 | -24.5% 10/8 |
2010年 3月期 | 199 19,900 8/19 19,940 8/17 他2件 | 120 11,950 4/1 | 553,100 5,531 4/21 | +17.96% 5/20 | -12.44% 7/13 |
2011年 3月期 | 175 17,500 4/16 | 98 9,800 3/15 | 393,500 3,935 3/15 | +9.75% 12/15 | -19.43% 3/16 |
2012年 3月期 | 153 15,300 2/3 15,300 1/24 | 105 10,460 9/7 | 352,600 3,526 11/14 | +13.83% 12/5 | -9.83% 8/9 |
2013年 3月期 | 174 17,400 2/4 | 121 12,090 6/5 | 659,000 6,590 2/4 | +18.36% 2/4 | -5.89% 5/21 |
2014年 3月期 | 175 1/16 | 137 13,650 6/7 | 1,353,500 1/16 | +9.75% 1/16 | -11.33% 6/7 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 40%(1.4倍)
- 2006/12/29 vs 2005/12/30
- -75%(0.25倍)
- 2007/12/28 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 66%(1.66倍)