株価チャート
株価
1/16
- 前日 (1/13)
- 99,800
- 始値
- 99,800
- 高値
- 99,900
- 安値
- 99,800
- 終値 ±0%
- 99,800
- 出来高 +139.8%
- 235
乖離率
- 株価(5日)
移動平均値 - +0.06%
99,740 - 株価(25日)
移動平均値 - +0.33%
99,476 - 出来高(5日)
移動平均値 - +62.07%
145
2011/08/17~2012/01/16
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 |
---|---|---|---|---|---|---|---|---|---|---|
2012 | ||||||||||
01/16 | 99,800 | 99,900 | 99,800 | 99,800 | 0% | 235 | - | +0.33% | - | - |
01/13 | 99,700 | 99,800 | 99,700 | 99,800 | +0.1% | 98 | - | +0.35% | - | - |
01/12 | 99,700 | 99,700 | 99,600 | 99,700 | 0% | 121 | - | +0.27% | - | - |
01/11 | 99,700 | 99,800 | 99,700 | 99,700 | 0% | 140 | - | +0.29% | - | - |
01/10 | 99,600 | 99,800 | 99,600 | 99,700 | +0.1% | 132 | - | +0.31% | - | - |
01/06 | 99,600 | 99,700 | 99,600 | 99,600 | 0% | 30 | - | +0.23% | - | - |
01/05 | 99,500 | 99,600 | 99,500 | 99,600 | -0.5% | 51 | - | +0.25% | - | - |
01/04 | 99,500 | 100,100 | 99,500 | 100,100 | +0.7% | 170 | - | +0.78% | - | - |
2011 | ||||||||||
12/30 | 99,400 | 99,500 | 99,400 | 99,400 | 0% | 59 | - | +0.11% | - | - |
12/29 | 99,400 | 99,400 | 99,400 | 99,400 | 0% | 52 | - | +0.12% | - | - |
12/28 | 99,400 | 99,400 | 99,400 | 99,400 | 0% | 52 | - | +0.13% | - | - |
12/27 | 99,400 | 99,500 | 99,400 | 99,400 | 0% | 79 | - | +0.15% | - | - |
12/26 | 99,300 | 99,400 | 99,300 | 99,400 | +0.1% | 117 | - | +0.16% | - | - |
12/22 | 99,300 | 99,400 | 99,300 | 99,300 | -0.1% | 210 | - | +0.08% | - | - |
12/21 | 99,300 | 99,400 | 99,300 | 99,400 | 0% | 6 | - | +0.19% | - | - |
12/20 | 99,300 | 99,400 | 99,300 | 99,400 | 0% | 35 | - | +0.21% | - | - |
12/19 | 99,300 | 99,400 | 99,300 | 99,400 | +0.1% | 42 | - | +0.22% | - | - |
12/16 | 99,300 | 99,400 | 99,300 | 99,300 | 0% | 18 | - | +0.14% | - | - |
12/15 | 99,300 | 99,300 | 99,300 | 99,300 | 0% | 20 | - | +0.15% | - | - |
12/14 | 99,300 | 99,400 | 99,300 | 99,300 | -0.1% | 24 | - | +0.16% | - | - |
12/13 | 99,200 | 99,400 | 99,200 | 99,400 | +0.2% | 72 | - | +0.27% | - | - |
12/12 | 99,200 | 99,300 | 99,200 | 99,200 | 0% | 11 | - | +0.09% | - | - |
12/09 | 99,200 | 99,300 | 99,200 | 99,200 | -0.2% | 51 | - | +0.1% | - | - |
12/08 | 99,300 | 99,400 | 99,300 | 99,400 | +0.1% | 34 | - | +0.31% | - | - |
12/07 | 99,200 | 99,400 | 99,200 | 99,300 | +0.1% | 58 | - | +0.23% | - | - |
12/06 | 99,200 | 99,300 | 99,200 | 99,200 | 0% | 26 | - | +0.15% | - | - |
12/05 | 99,200 | 99,300 | 99,200 | 99,200 | -0.1% | 196 | - | +0.16% | - | - |
12/02 | 99,200 | 99,300 | 99,200 | 99,300 | +0.1% | 25 | - | +0.28% | - | - |
12/01 | 99,200 | 99,300 | 99,100 | 99,200 | +0.1% | 40 | - | +0.2% | - | - |
11/30 | 99,100 | 99,300 | 99,100 | 99,100 | 0% | 356 | - | +0.13% | - | - |
11/29 | 99,100 | 99,200 | 99,100 | 99,100 | 0% | 165 | - | +0.15% | - | - |
11/28 | 99,100 | 99,200 | 99,100 | 99,100 | -0.1% | 39 | - | +0.17% | - | - |
11/25 | 99,100 | 99,300 | 99,100 | 99,200 | +0.1% | 51 | - | +0.28% | - | - |
11/24 | 99,200 | 99,200 | 99,000 | 99,100 | -0.1% | 28 | - | +0.21% | - | - |
11/22 | 99,000 | 99,200 | 99,000 | 99,200 | +0.2% | 57 | - | +0.34% | - | - |
11/21 | 99,000 | 99,100 | 99,000 | 99,000 | 0% | 31 | - | +0.16% | - | - |
11/18 | 99,000 | 99,100 | 99,000 | 99,000 | 0% | 45 | - | +0.13% | - | - |
11/17 | 99,000 | 99,100 | 99,000 | 99,000 | 0% | 39 | - | +0.11% | - | - |
11/16 | 98,400 | 99,000 | 98,300 | 99,000 | 0% | 86 | - | +0.08% | - | - |
11/15 | 99,000 | 99,100 | 99,000 | 99,000 | 0% | 29 | - | +0.05% | - | - |
11/14 | 99,000 | 99,000 | 98,900 | 99,000 | 0% | 56 | - | +0.02% | - | - |
11/11 | 98,900 | 99,100 | 98,900 | 99,000 | -0.1% | 88 | - | 0% | - | - |
11/10 | 98,900 | 99,100 | 98,900 | 99,100 | +0.1% | 95 | - | +0.07% | - | - |
11/09 | 99,000 | 99,000 | 98,900 | 99,000 | +0.1% | 131 | - | -0.06% | - | - |
11/08 | 98,900 | 99,000 | 98,900 | 98,900 | -0.1% | 59 | - | -0.19% | - | - |
11/07 | 98,900 | 99,000 | 98,900 | 99,000 | 0% | 59 | - | -0.12% | - | - |
11/04 | 98,900 | 99,000 | 98,900 | 99,000 | +0.1% | 141 | - | -0.15% | - | - |
11/02 | 98,800 | 99,000 | 98,800 | 98,900 | -0.1% | 142 | - | -0.28% | - | - |
11/01 | 98,800 | 99,000 | 98,800 | 99,000 | +0.2% | 85 | - | -0.21% | - | - |
10/31 | 98,800 | 99,000 | 98,800 | 98,800 | 0% | 137 | 162億349万 | -0.43% | 17.23 | 1.98 |
10/28 | 98,900 | 99,000 | 98,800 | 98,800 | 0% | 85 | - | -0.47% | - | - |
10/27 | 98,700 | 98,800 | 98,700 | 98,800 | +0.1% | 87 | - | -0.5% | - | - |
10/26 | 98,600 | 98,700 | 98,600 | 98,700 | +0.1% | 88 | - | -0.63% | - | - |
10/25 | 98,600 | 98,800 | 98,600 | 98,600 | 0% | 113 | - | -0.76% | - | - |
10/24 | 98,500 | 98,600 | 98,500 | 98,600 | +0.1% | 129 | - | -0.8% | - | - |
10/21 | 98,500 | 98,700 | 98,500 | 98,500 | -0.3% | 230 | - | -0.93% | - | - |
10/20 | 98,500 | 98,800 | 98,500 | 98,800 | +0.3% | 62 | - | -0.66% | - | - |
10/19 | 98,500 | 98,600 | 98,500 | 98,500 | 0% | 334 | - | -0.99% | - | - |
10/18 | 98,500 | 98,800 | 98,500 | 98,500 | 0% | 451 | - | -1.02% | - | - |
10/17 | 98,200 | 98,800 | 98,200 | 98,500 | -1.2% | 330 | - | -1.06% | - | - |
10/14 | 99,700 | 99,800 | 99,700 | 99,700 | 0% | 507 | - | +0.1% | - | - |
10/13 | 99,700 | 99,800 | 99,600 | 99,700 | 0% | 790 | - | +0.35% | - | - |
10/12 | 99,700 | 99,900 | 99,600 | 99,700 | 0% | 1,302 | - | +1.22% | - | - |
10/11 | 99,700 | 99,800 | 99,700 | 99,700 | +0.1% | 681 | - | +2.52% | - | - |
10/07 | 99,700 | 99,800 | 99,600 | 99,600 | -0.1% | 797 | - | +3.78% | - | - |
10/06 | 99,700 | 99,800 | 99,600 | 99,700 | 0% | 1,820 | - | +5.25% | - | - |
10/05 | 99,700 | 99,800 | 99,700 | 99,700 | 0% | 784 | - | +6.71% | - | - |
10/04 | 99,700 | 99,800 | 99,700 | 99,700 | 0% | 670 | - | +8.21% | - | - |
10/03 | 99,700 | 99,800 | 99,700 | 99,700 | 0% | 725 | - | +9.78% | - | - |
09/30 | 99,700 | 99,800 | 99,700 | 99,700 | -0.1% | 582 | - | +11.35% | - | - |
09/29 | 99,700 | 99,800 | 99,600 | 99,800 | +0.1% | 831 | - | +13.17% | - | - |
09/28 | 99,700 | 99,700 | 99,600 | 99,700 | +0.1% | 400 | - | +14.82% | - | - |
09/27 | 99,600 | 99,700 | 99,600 | 99,600 | 0% | 1,889 | - | +16.56% | - | - |
09/26 | 99,600 | 99,700 | 99,600 | 99,600 | -0.1% | 949 | - | +18.41% | - | - |
09/22 | 99,600 | 99,700 | 99,600 | 99,700 | +0.1% | 971 | - | +20.43% | - | - |
09/21 | 99,700 | 99,800 | 99,600 | 99,600 | 0% | 996 | - | +22.22% | - | - |
09/20 | 99,500 | 99,700 | 99,400 | 99,600 | +0.2% | 4,242 | - | +24.12% | - | - |
09/16 | 99,500 | 99,500 | 99,400 | 99,400 | -0.1% | 1,499 | - | +25.78% | - | - |
09/15 | 99,400 | 99,500 | 99,400 | 99,500 | +0.1% | 1,436 | - | +28% | - | - |
09/14 | 99,400 | 99,500 | 99,400 | 99,400 | 0% | 4,837 | - | +30.04% | - | - |
09/13 | 99,400 | 99,500 | 99,400 | 99,400 | 0% | 1,700 | - | +32.36% | - | - |
09/12 | 99,500 | 99,500 | 99,400 | 99,400 | 0% | 3,459 | - | +34.89% | - | - |
09/09 | 99,400 | 99,600 | 99,400 | 99,400 | -0.1% | 6,587 | - | +37.48% | - | - |
09/08 | 99,400 | 99,500 | 99,400 | 99,500 | +0.1% | 4,213 | - | +40.24% | - | - |
09/07 | 99,400 | 99,500 | 99,200 | 99,400 | +6.31% | 16,322 | - | +42.63% | - | - |
09/06 | 93,500 | 93,500 | 93,500 | 93,500 | +19.11% | 189 | - | +36.65% | - | - |
09/05 | 78,500 | 78,500 | 78,500 | 78,500 | +14.6% | 143 | - | +16.41% | - | - |
09/02 | 67,300 | 68,500 | 67,300 | 68,500 | +1.03% | 36 | - | +2.17% | - | - |
09/01 | 68,600 | 68,900 | 67,500 | 67,800 | -0.88% | 49 | - | +1.09% | - | - |
08/31 | 67,100 | 68,400 | 67,000 | 68,400 | +1.79% | 95 | - | +1.85% | - | - |
08/30 | 67,400 | 68,000 | 66,500 | 67,200 | -0.3% | 73 | - | -0.1% | - | - |
08/29 | 66,400 | 67,400 | 66,400 | 67,400 | +1.05% | 40 | - | -0.17% | - | - |
08/26 | 68,800 | 68,800 | 66,000 | 66,700 | -1.62% | 73 | - | -1.55% | - | - |
08/25 | 65,900 | 68,300 | 65,500 | 67,800 | +2.88% | 68 | - | -0.32% | - | - |
08/24 | 66,500 | 66,500 | 65,300 | 65,900 | 0% | 34 | - | -3.41% | - | - |
08/23 | 65,000 | 66,100 | 65,000 | 65,900 | +1.23% | 50 | - | -3.81% | - | - |
08/22 | 66,800 | 66,900 | 65,100 | 65,100 | -1.66% | 61 | - | -5.36% | - | - |
08/19 | 65,700 | 67,000 | 65,500 | 66,200 | -0.3% | 55 | - | -4.22% | - | - |
08/18 | 66,400 | 66,700 | 66,100 | 66,400 | -1.48% | 54 | - | -4.36% | - | - |
08/17 | 67,700 | 67,700 | 66,900 | 67,400 | -1.61% | 54 | - | -3.37% | - | - |
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 | |
2009年 1月期 | 176,000 6/10 | 61,500 3/17 | 5,281 4/14 | +43.41% 4/14 | -32.63% 10/10 |
2010年 1月期 | 107,900 2/2 | 62,100 11/17 | 5,525 3/11 | +12.73% 5/26 | -21.54% 3/16 |
2011年 1月期 | 111,800 6/1 | 67,400 2/1 | 1,041 4/21 | +22.25% 4/16 | -12.67% 11/2 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -59%(0.41倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- 77%(1.77倍)
- 2009/12/30 vs 2008/12/30
- -53%(0.47倍)
- 2010/12/30 vs 2009/12/30
- 20%(1.2倍)
- 2011/12/30 vs 2010/12/30
- 20%(1.2倍)