株価チャート
株価
7/28
- 前日 (7/25)
- 227
- 始値
- 226
- 高値
- 228
- 安値
- 226
- 終値 ±0%
- 227
- 出来高 -37.49%
- 92,700
乖離率
- 株価(5日)
移動平均値 - +0.44%
226 - 株価(25日)
移動平均値 - +1.34%
224 - 出来高(5日)
移動平均値 - -34.33%
141,160
2014/03/04~2014/07/28
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 | ||||||||||
07/28 | 226 | 228 | 226 | 227 | 0% | 92,700 | 106億2405万 | +1.34% | 5.65 | 1.06 |
07/25 | 227 | 228 | 226 | 227 | 0% | 148,300 | 106億2405万 | +1.34% | 5.65 | 1.06 |
07/24 | 225 | 227 | 224 | 227 | +0.89% | 185,900 | 106億2405万 | +1.34% | 5.65 | 1.06 |
07/23 | 226 | 227 | 224 | 225 | 0% | 86,300 | 105億3045万 | +0.45% | 5.6 | 1.05 |
07/22 | 223 | 226 | 223 | 225 | +1.81% | 192,600 | 105億2662万 | +0.45% | 5.6 | 1.05 |
07/18 | 221 | 223 | 221 | 221 | -0.9% | 64,100 | 103億3948万 | -1.34% | 5.5 | 1.03 |
07/17 | 223 | 228 | 223 | 223 | +0.45% | 207,800 | 104億3305万 | -0.45% | 5.55 | 1.04 |
07/16 | 217 | 222 | 217 | 222 | +1.83% | 192,000 | 103億8627万 | -0.89% | 5.53 | 1.04 |
07/15 | 220 | 220 | 217 | 218 | -0.46% | 113,200 | 101億9913万 | -3.11% | 5.43 | 1.02 |
07/14 | 220 | 220 | 217 | 219 | 0% | 89,200 | 102億4591万 | -2.67% | 5.45 | 1.02 |
07/11 | 217 | 220 | 215 | 219 | +0.46% | 50,700 | 102億4591万 | -3.1% | 5.45 | 1.02 |
07/10 | 222 | 223 | 217 | 218 | -2.68% | 108,000 | 101億9913万 | -3.54% | 5.43 | 1.02 |
07/09 | 222 | 224 | 222 | 224 | 0% | 136,500 | 104億7984万 | -1.32% | 5.58 | 1.05 |
07/08 | 223 | 226 | 223 | 224 | 0% | 109,800 | 104億7984万 | -1.75% | 5.58 | 1.05 |
07/07 | 223 | 225 | 223 | 224 | 0% | 168,300 | 104億7984万 | -2.18% | 5.58 | 1.05 |
07/04 | 224 | 224 | 222 | 224 | +0.45% | 75,500 | 104億7984万 | -2.18% | 5.58 | 1.05 |
07/03 | 227 | 227 | 222 | 223 | -1.76% | 152,100 | 104億3305万 | -3.04% | 5.55 | 1.04 |
07/02 | 229 | 229 | 226 | 227 | -0.87% | 113,300 | 106億2019万 | -1.3% | 5.65 | 1.06 |
07/01 | 228 | 230 | 228 | 229 | +0.44% | 56,100 | 107億1376万 | -0.87% | 5.7 | 1.07 |
06/30 | 228 | 232 | 226 | 228 | 0% | 205,300 | 106億6698万 | -1.3% | 5.68 | 1.07 |
06/27 | 228 | 230 | 225 | 228 | 0% | 180,100 | 106億6698万 | -0.87% | 5.68 | 1.07 |
06/26 | 225 | 228 | 225 | 228 | +1.79% | 52,100 | 106億6698万 | -0.44% | 5.68 | 1.07 |
06/25 | 219 | 224 | 219 | 224 | +1.36% | 330,600 | 104億7984万 | -1.75% | 5.58 | 1.05 |
06/24 | 220 | 223 | 219 | 221 | -0.45% | 173,700 | 103億3948万 | -2.21% | 5.5 | 1.03 |
06/23 | 226 | 226 | 222 | 222 | -1.33% | 217,900 | 103億8627万 | -1.33% | 5.53 | 1.04 |
06/20 | 225 | 227 | 224 | 225 | -0.44% | 152,900 | 105億2662万 | +0.45% | 5.6 | 1.05 |
06/19 | 228 | 228 | 224 | 226 | -0.88% | 133,300 | 105億7341万 | +0.44% | 5.63 | 1.06 |
06/18 | 227 | 228 | 225 | 228 | +0.88% | 53,800 | 106億6698万 | +0.88% | 5.68 | 1.07 |
06/17 | 225 | 227 | 225 | 226 | 0% | 138,500 | 105億7341万 | -0.44% | 5.63 | 1.06 |
06/16 | 227 | 229 | 226 | 226 | -0.88% | 211,000 | 105億7341万 | -0.44% | 5.63 | 1.06 |
06/13 | 225 | 230 | 225 | 228 | -0.44% | 99,100 | 106億6698万 | 0% | 5.68 | 1.07 |
06/12 | 228 | 231 | 226 | 229 | 0% | 77,500 | 107億1376万 | 0% | 5.7 | 1.07 |
06/11 | 233 | 233 | 228 | 229 | -1.72% | 114,000 | 107億1376万 | -0.43% | 5.7 | 1.07 |
06/10 | 235 | 237 | 232 | 233 | -0.85% | 53,900 | 109億90万 | +1.3% | 5.8 | 1.09 |
06/09 | 234 | 236 | 233 | 235 | +0.86% | 114,700 | 109億9447万 | +1.73% | 5.85 | 1.1 |
06/06 | 236 | 237 | 232 | 233 | -1.27% | 239,300 | 109億90万 | +0.43% | 5.8 | 1.09 |
06/05 | 240 | 240 | 235 | 236 | -1.67% | 153,700 | 110億4126万 | +1.72% | 5.88 | 1.1 |
06/04 | 240 | 241 | 239 | 240 | -0.83% | 147,100 | 112億2840万 | +3% | 5.98 | 1.12 |
06/03 | 240 | 243 | 238 | 242 | +0.83% | 198,400 | 113億2197万 | +3.86% | 6.03 | 1.13 |
06/02 | 239 | 241 | 238 | 240 | 0% | 238,600 | 112億2840万 | +3% | 5.98 | 1.12 |
05/30 | 234 | 241 | 234 | 240 | +2.56% | 655,400 | 112億2840万 | +2.56% | 5.98 | 1.12 |
05/29 | 236 | 238 | 232 | 234 | -1.27% | 378,600 | 109億4769万 | 0% | 5.83 | 1.09 |
05/28 | 238 | 242 | 236 | 237 | -2.87% | 1,087,100 | 110億8804万 | +0.85% | 5.9 | 1.11 |
05/27 | 242 | 247 | 237 | 244 | +23.86% | 3,403,800 | 114億1554万 | +3.39% | 6.08 | 1.14 |
05/26 | 200 | 202 | 197 | 197 | -1.5% | 105,300 | 92億1664万 | -16.53% | 4.91 | 0.92 |
05/23 | 196 | 204 | 195 | 200 | +2.56% | 141,900 | 93億5700万 | -15.97% | 4.98 | 0.94 |
05/22 | 194 | 198 | 194 | 195 | +1.56% | 90,800 | 91億2307万 | -18.41% | 4.86 | 0.91 |
05/21 | 193 | 197 | 189 | 192 | 0% | 147,500 | 89億8272万 | -20.33% | 4.78 | 0.9 |
05/20 | 195 | 196 | 189 | 192 | -3.03% | 245,700 | 89億8272万 | -20.66% | 4.78 | 0.9 |
05/19 | 244 | 244 | 187 | 198 | -18.52% | 973,600 | 92億6343万 | -19.18% | 4.93 | 0.93 |
05/16 | 245 | 250 | 240 | 243 | -2.8% | 172,900 | 113億6875万 | -1.62% | 6.05 | 1.14 |
05/15 | 245 | 251 | 244 | 250 | +2.04% | 77,100 | 116億9625万 | +0.81% | 6.22 | 1.17 |
05/14 | 247 | 250 | 240 | 245 | -0.81% | 78,200 | 114億6232万 | -1.21% | 6.1 | 1.15 |
05/13 | 245 | 247 | 240 | 247 | +1.65% | 84,000 | 115億5589万 | -0.8% | 6.15 | 1.16 |
05/12 | 250 | 251 | 240 | 243 | -2.41% | 107,200 | 113億6875万 | -2.8% | 6.05 | 1.14 |
05/09 | 248 | 251 | 246 | 249 | -0.4% | 44,500 | 116億4946万 | -0.4% | 6.2 | 1.16 |
05/08 | 249 | 251 | 246 | 250 | +2.04% | 54,000 | 116億9625万 | -0.4% | 6.22 | 1.17 |
05/07 | 250 | 252 | 243 | 245 | -2.39% | 50,400 | 114億6232万 | -2.39% | 6.1 | 1.15 |
05/02 | 252 | 253 | 249 | 251 | -0.4% | 25,300 | 117億4303万 | -0.4% | 6.25 | 1.17 |
05/01 | 247 | 255 | 244 | 252 | +2.86% | 78,000 | 117億8982万 | 0% | 6.27 | 1.18 |
04/30 | 247 | 251 | 243 | 245 | -0.81% | 67,300 | 114億6232万 | -2.78% | 6.1 | 1.15 |
04/28 | 243 | 250 | 242 | 247 | -0.4% | 90,100 | 115億5589万 | -1.98% | 6.15 | 1.16 |
04/25 | 247 | 251 | 246 | 248 | -0.8% | 98,200 | 116億268万 | -1.59% | 6.17 | 1.16 |
04/24 | 254 | 254 | 247 | 250 | -0.4% | 44,300 | 116億9625万 | -0.4% | 6.22 | 1.17 |
04/23 | 256 | 256 | 246 | 251 | -0.4% | 108,400 | 117億4303万 | 0% | 6.25 | 1.17 |
04/22 | 258 | 261 | 251 | 252 | -2.33% | 187,000 | 117億8982万 | +0.8% | 6.27 | 1.18 |
04/21 | 260 | 268 | 258 | 258 | -1.53% | 263,300 | 120億7053万 | +3.61% | 6.42 | 1.21 |
04/18 | 250 | 265 | 250 | 262 | +6.5% | 637,500 | 122億5767万 | +5.65% | 6.52 | 1.23 |
04/17 | 237 | 246 | 237 | 246 | +3.8% | 97,200 | 115億911万 | -0.81% | 6.13 | 1.15 |
04/16 | 230 | 239 | 229 | 237 | +3.04% | 143,800 | 110億8804万 | -4.05% | 5.9 | 1.11 |
04/15 | 231 | 235 | 228 | 230 | -1.29% | 170,900 | 107億6055万 | -7.26% | 5.73 | 1.08 |
04/14 | 238 | 239 | 231 | 233 | -2.1% | 92,400 | 109億90万 | -6.05% | 5.8 | 1.09 |
04/11 | 231 | 241 | 227 | 238 | -5.18% | 236,300 | 111億3483万 | -4.03% | 5.93 | 1.11 |
04/10 | 259 | 260 | 247 | 251 | -3.09% | 245,100 | 117億4303万 | +1.21% | 6.25 | 1.17 |
04/09 | 260 | 265 | 252 | 259 | -1.15% | 169,200 | 121億1731万 | +4.86% | 6.45 | 1.21 |
04/08 | 266 | 269 | 261 | 262 | +1.55% | 417,500 | 122億5767万 | +6.5% | 6.52 | 1.23 |
04/07 | 260 | 263 | 255 | 258 | 0% | 254,300 | 120億7053万 | +5.31% | 6.42 | 1.21 |
04/04 | 262 | 262 | 257 | 258 | -2.27% | 128,400 | 120億7053万 | +5.74% | 6.42 | 1.21 |
04/03 | 262 | 270 | 260 | 264 | +1.93% | 283,100 | 123億5124万 | +8.64% | 6.57 | 1.23 |
04/02 | 263 | 266 | 259 | 259 | -1.89% | 141,500 | 121億1731万 | +7.02% | 6.45 | 1.21 |
04/01 | 267 | 267 | 257 | 264 | +1.54% | 285,700 | 123億5124万 | +9.54% | 6.57 | 1.23 |
03/31 | 272 | 274 | 258 | 260 | -0.76% | 457,700 | 121億6410万 | +8.33% | 4.66 | 1.26 |
03/28 | 251 | 263 | 246 | 262 | +6.07% | 282,700 | 122億5767万 | +9.62% | 4.69 | 1.27 |
03/27 | 253 | 253 | 237 | 247 | -3.14% | 139,700 | 115億5589万 | +3.78% | 4.42 | 1.19 |
03/26 | 245 | 265 | 245 | 255 | +2% | 399,600 | 119億3017万 | +7.14% | 4.57 | 1.23 |
03/25 | 234 | 250 | 234 | 250 | +6.84% | 256,800 | 116億9625万 | +5.49% | 4.48 | 1.21 |
03/24 | 231 | 238 | 231 | 234 | +0.43% | 70,500 | 109億4769万 | -1.27% | 4.19 | 1.13 |
03/20 | 243 | 248 | 230 | 233 | -5.67% | 180,000 | 109億90万 | -1.27% | 4.17 | 1.13 |
03/19 | 239 | 249 | 230 | 247 | +4.22% | 236,200 | 115億5589万 | +4.66% | 4.42 | 1.19 |
03/18 | 233 | 240 | 232 | 237 | +1.72% | 72,300 | 110億8804万 | +0.42% | 4.24 | 1.15 |
03/17 | 234 | 236 | 230 | 233 | 0% | 39,800 | 109億90万 | -1.27% | 4.17 | 1.13 |
03/14 | 235 | 238 | 230 | 233 | -3.32% | 119,900 | 109億90万 | -1.27% | 4.17 | 1.13 |
03/13 | 240 | 243 | 238 | 241 | +0.42% | 72,100 | 112億7518万 | +2.55% | 4.32 | 1.17 |
03/12 | 241 | 243 | 237 | 240 | -0.41% | 62,300 | 112億2840万 | +2.13% | 4.3 | 1.16 |
03/11 | 242 | 243 | 240 | 241 | -0.41% | 42,100 | 112億7518万 | +3.43% | 4.32 | 1.17 |
03/10 | 238 | 243 | 238 | 242 | +1.68% | 51,800 | 113億2197万 | +3.86% | 4.33 | 1.17 |
03/07 | 236 | 239 | 235 | 238 | +1.71% | 41,700 | 111億3483万 | +1.71% | 4.26 | 1.15 |
03/06 | 233 | 234 | 229 | 234 | +0.43% | 33,500 | 109億4769万 | 0% | 4.19 | 1.13 |
03/05 | 233 | 236 | 231 | 233 | +1.3% | 26,900 | 109億90万 | -1.27% | 4.17 | 1.13 |
03/04 | 227 | 231 | 226 | 230 | +1.32% | 27,900 | 107億6055万 | -2.95% | 4.12 | 1.11 |
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 | 353 35,300 6/20 | 66 6,560 4/7 | 201,000 2,010 11/8 | +48.64% 10/15 | -37.33% 11/8 |
2009年 5月期 | 110 11,000 6/12 | 22 2,150 10/10 | 209,600 2,096 6/11 | +64.14% 10/21 | -53.48% 10/10 |
2010年 3月期 | 133 13,300 8/28 | 63 6,300 12/15 | 201,400 2,014 1/15 | +121.53% 4/22 | -19.01% 11/17 |
2011年 3月期 | 314 31,400 4/20 | 80 8,000 3/15 | 2,619,800 26,198 4/20 | +33.97% 9/15 | -45.77% 3/15 |
2012年 3月期 | 188 18,800 3/28 | 92 9,200 9/27 | 748,800 7,488 5/17 | +23.74% 2/6 | -14.29% 9/27 |
2013年 3月期 | 359 35,850 3/25 | 121 12,060 6/5 | 2,779,800 27,798 3/25 | +59.81% 3/25 | -20.87% 5/24 |
2014年 3月期 | 330 33,000 4/24 | 163 16,300 6/27 | 1,899,100 18,991 5/20 | +26.39% 10/15 | -28.66% 6/7 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -72%(0.28倍)
- 2006/12/29 vs 2005/12/30
- -83%(0.17倍)
- 2007/12/28 vs 2006/12/29
- -55%(0.45倍)
- 2008/12/29 vs 2007/12/28
- -73%(0.27倍)
- 2009/12/30 vs 2008/12/29
- 120%(2.2倍)
- 2010/12/30 vs 2009/12/30
- 81%(1.81倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)