株価チャート
株価
12/7
- 前日 (12/6)
- 996
- 始値
- 996
- 高値
- 996
- 安値
- 996
- 終値 ±0%
- 996
- 出来高 ±0%
- 1,000
乖離率
- 株価(5日)
移動平均値 - -0.1%
997 - 株価(25日)
移動平均値 - +0.1%
995 - 出来高(5日)
移動平均値 - -58.33%
2,400
2012/06/19~2012/12/07
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 | ||||||||||
12/07 | 996 | 996 | 996 | 996 | 0% | 1,000 | - | +0.1% | - | - |
12/06 | 996 | 996 | 996 | 996 | 0% | 1,000 | - | +0.1% | - | - |
12/05 | 996 | 996 | 996 | 996 | -0.2% | 3,000 | - | +0.1% | - | - |
12/03 | 998 | 998 | 998 | 998 | 0% | 6,000 | - | +0.3% | - | - |
11/30 | 998 | 998 | 998 | 998 | +0.1% | 1,000 | - | +0.3% | - | - |
11/28 | 997 | 997 | 997 | 997 | 0% | 6,000 | - | +0.2% | - | - |
11/26 | 997 | 997 | 997 | 997 | 0% | 5,000 | - | +0.3% | - | - |
11/22 | 997 | 997 | 997 | 997 | +0.1% | 1,000 | - | +0.3% | - | - |
11/21 | 996 | 996 | 996 | 996 | 0% | 3,000 | - | +0.2% | - | - |
11/20 | 996 | 996 | 996 | 996 | +0.1% | 5,000 | - | +0.2% | - | - |
11/19 | 995 | 995 | 995 | 995 | 0% | 3,000 | - | +0.1% | - | - |
11/16 | 995 | 995 | 995 | 995 | 0% | 13,000 | - | +0.1% | - | - |
11/15 | 995 | 995 | 995 | 995 | 0% | 2,000 | - | +0.1% | - | - |
11/14 | 995 | 995 | 995 | 995 | +0.1% | 9,000 | - | +0.2% | - | - |
11/13 | 995 | 995 | 994 | 994 | -0.1% | 9,000 | - | +0.1% | - | - |
11/09 | 995 | 995 | 995 | 995 | 0% | 4,000 | - | +0.2% | - | - |
11/08 | 995 | 995 | 995 | 995 | +0.1% | 1,000 | - | +0.2% | - | - |
11/06 | 994 | 994 | 994 | 994 | 0% | 1,000 | - | +0.1% | - | - |
11/05 | 994 | 994 | 994 | 994 | 0% | 1,000 | - | +0.2% | - | - |
10/30 | 994 | 994 | 994 | 994 | 0% | 2,000 | - | +0.2% | - | - |
10/29 | 995 | 995 | 994 | 994 | +0.1% | 12,000 | - | +0.2% | - | - |
10/26 | 993 | 993 | 993 | 993 | -0.1% | 2,000 | - | 0% | - | - |
10/22 | 994 | 994 | 994 | 994 | -0.1% | 1,000 | - | +0.1% | - | - |
10/19 | 995 | 995 | 995 | 995 | +0.2% | 1,000 | - | +0.2% | - | - |
10/18 | 993 | 993 | 993 | 993 | 0% | 2,000 | - | 0% | - | - |
10/16 | 993 | 993 | 993 | 993 | 0% | 1,000 | - | 0% | - | - |
10/15 | 993 | 993 | 993 | 993 | 0% | 1,000 | - | -0.1% | - | - |
10/11 | 993 | 993 | 993 | 993 | -0.2% | 1,000 | - | -0.1% | - | - |
10/09 | 992 | 995 | 992 | 995 | +0.2% | 3,000 | - | +0.1% | - | - |
10/05 | 993 | 993 | 993 | 993 | 0% | 1,000 | - | -0.1% | - | - |
10/04 | 993 | 993 | 993 | 993 | 0% | 1,000 | - | -0.1% | - | - |
10/02 | 993 | 993 | 993 | 993 | +0.1% | 2,000 | - | -0.1% | - | - |
10/01 | 992 | 992 | 992 | 992 | -0.1% | 4,000 | - | -0.3% | - | - |
09/28 | 992 | 993 | 992 | 993 | +0.1% | 6,000 | - | -0.2% | - | - |
09/27 | 992 | 992 | 992 | 992 | 0% | 1,000 | - | -0.3% | - | - |
09/26 | 992 | 992 | 992 | 992 | +0.1% | 3,000 | - | -0.3% | - | - |
09/25 | 991 | 991 | 991 | 991 | 0% | 1,000 | - | -0.4% | - | - |
09/24 | 991 | 991 | 991 | 991 | 0% | 1,000 | - | -0.5% | - | - |
09/21 | 990 | 991 | 990 | 991 | +0.1% | 3,000 | - | -0.5% | - | - |
09/20 | 990 | 990 | 990 | 990 | 0% | 1,000 | - | -0.6% | - | - |
09/19 | 990 | 990 | 990 | 990 | 0% | 2,000 | - | -0.6% | - | - |
09/18 | 990 | 990 | 990 | 990 | +0.1% | 5,000 | - | -0.7% | - | - |
09/14 | 990 | 990 | 989 | 989 | -0.1% | 4,000 | - | -0.8% | - | - |
09/13 | 990 | 990 | 990 | 990 | -0.9% | 4,000 | - | -0.7% | - | - |
09/12 | 998 | 999 | 998 | 999 | +0.1% | 8,000 | - | +0.1% | - | - |
09/11 | 998 | 998 | 998 | 998 | 0% | 5,000 | - | +0.1% | - | - |
09/10 | 998 | 998 | 998 | 998 | 0% | 13,000 | - | +0.3% | - | - |
09/07 | 998 | 998 | 998 | 998 | 0% | 58,000 | - | +1.11% | - | - |
09/06 | 998 | 998 | 998 | 998 | 0% | 20,000 | - | +2.46% | - | - |
09/05 | 998 | 998 | 998 | 998 | 0% | 2,000 | - | +3.63% | - | - |
09/04 | 998 | 998 | 998 | 998 | 0% | 28,000 | - | +5.05% | - | - |
09/03 | 998 | 998 | 998 | 998 | 0% | 10,000 | - | +6.4% | - | - |
08/31 | 998 | 998 | 998 | 998 | 0% | 4,000 | - | +7.78% | - | - |
08/30 | 998 | 998 | 998 | 998 | 0% | 12,000 | - | +9.31% | - | - |
08/29 | 998 | 998 | 998 | 998 | +0.1% | 41,000 | - | +10.77% | - | - |
08/28 | 997 | 997 | 997 | 997 | 0% | 34,000 | - | +12.27% | - | - |
08/27 | 997 | 997 | 997 | 997 | 0% | 28,000 | - | +13.94% | - | - |
08/24 | 997 | 997 | 997 | 997 | 0% | 16,000 | - | +15.53% | - | - |
08/23 | 997 | 997 | 997 | 997 | 0% | 26,000 | - | +17.16% | - | - |
08/22 | 997 | 997 | 997 | 997 | 0% | 243,000 | - | +18.97% | - | - |
08/21 | 998 | 998 | 997 | 997 | 0% | 23,000 | - | +20.85% | - | - |
08/20 | 997 | 997 | 997 | 997 | 0% | 48,000 | - | +22.78% | - | - |
08/17 | 997 | 997 | 997 | 997 | 0% | 43,000 | - | +24.78% | - | - |
08/16 | 997 | 997 | 997 | 997 | 0% | 65,000 | - | +26.84% | - | - |
08/15 | 997 | 998 | 997 | 997 | -0.1% | 204,000 | - | +28.81% | - | - |
08/14 | 998 | 998 | 997 | 998 | +0.1% | 70,000 | - | +31.14% | - | - |
08/13 | 997 | 997 | 997 | 997 | 0% | 193,000 | - | +33.11% | - | - |
08/10 | 997 | 997 | 997 | 997 | 0% | 216,000 | - | +35.46% | - | - |
08/09 | 997 | 997 | 997 | 997 | 0% | 256,000 | - | +37.9% | - | - |
08/08 | 997 | 998 | 997 | 997 | +6.06% | 431,000 | - | +40.23% | - | - |
08/07 | 940 | 940 | 940 | 940 | +18.99% | 6,000 | - | +34.67% | - | - |
08/06 | 790 | 790 | 790 | 790 | +14.49% | 4,000 | - | +14.99% | - | - |
08/03 | 690 | 690 | 690 | 690 | -1.43% | 1,000 | - | +1.02% | - | - |
08/02 | 703 | 703 | 700 | 700 | +1.45% | 4,000 | - | +2.64% | - | - |
08/01 | 690 | 690 | 690 | 690 | 0% | 3,000 | - | +1.32% | - | - |
07/31 | 690 | 690 | 690 | 690 | 0% | 1,000 | - | +1.32% | - | - |
07/30 | 690 | 690 | 690 | 690 | 0% | 1,000 | - | +1.47% | - | - |
07/27 | 690 | 690 | 690 | 690 | +0.73% | 1,000 | - | +1.47% | - | - |
07/26 | 688 | 690 | 685 | 685 | +0.29% | 5,000 | - | +0.88% | - | - |
07/25 | 683 | 683 | 683 | 683 | +0.44% | 1,000 | - | +0.74% | - | - |
07/24 | 680 | 680 | 680 | 680 | -1.02% | 3,000 | - | +0.29% | - | - |
07/23 | 687 | 687 | 687 | 687 | 0% | 13,000 | - | +1.33% | - | - |
07/20 | 683 | 687 | 683 | 687 | +1.03% | 3,000 | - | +1.33% | - | - |
07/19 | 678 | 680 | 678 | 680 | +1.34% | 4,000 | - | +0.29% | - | - |
07/13 | 676 | 676 | 671 | 671 | -0.59% | 3,000 | - | -1.03% | - | - |
07/11 | 675 | 675 | 675 | 675 | -0.44% | 1,000 | - | -0.59% | - | - |
07/10 | 671 | 678 | 671 | 678 | +1.19% | 2,000 | - | -0.15% | - | - |
07/09 | 681 | 681 | 670 | 670 | -1.47% | 8,000 | - | -1.33% | - | - |
07/06 | 685 | 685 | 680 | 680 | -1.45% | 2,000 | - | +0.15% | - | - |
07/04 | 685 | 690 | 685 | 690 | +1.47% | 2,000 | - | +1.62% | - | - |
07/02 | 680 | 680 | 680 | 680 | 0% | 1,000 | - | +0.15% | - | - |
06/29 | 680 | 680 | 680 | 680 | 0% | 1,000 | - | 0% | - | - |
06/28 | 680 | 680 | 680 | 680 | 0% | 2,000 | - | 0% | - | - |
06/27 | 680 | 680 | 680 | 680 | +0.44% | 1,000 | - | -0.15% | - | - |
06/26 | 677 | 677 | 677 | 677 | 0% | 1,000 | - | -0.59% | - | - |
06/25 | 677 | 677 | 677 | 677 | 0% | 1,000 | - | -0.59% | - | - |
06/22 | 677 | 677 | 677 | 677 | -0.59% | 4,000 | - | -0.59% | - | - |
06/21 | 680 | 681 | 680 | 681 | +0.29% | 3,000 | - | -0.15% | - | - |
06/20 | 679 | 679 | 679 | 679 | +0.44% | 1,000 | - | -0.44% | - | - |
06/19 | 676 | 676 | 672 | 676 | 0% | 3,000 | - | -1.02% | - | - |
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 | 1,171 4/23 | 760 3/18 | 17,000 1/22 | +2.03% 7/2 | -9.5% 8/17 |
2009年 3月期 | 829 6/4 4/3 | 527 2/25 | 78,000 1/23 | +7.45% 5/7 | -17.83% 10/10 |
2010年 3月期 | 770 3/26 | 547 4/1 | 79,000 8/12 | +13.58% 8/31 | -8.3% 11/19 |
2011年 3月期 | 736 2/7 | 590 3/15 | 19,000 3/15 | +6.72% 6/22 | -16.44% 3/15 |
2012年 3月期 | 728 7/4 | 640 4/6 | 12,000 7/22 | +6.78% 1/4 | -5.2% 8/9 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%(1.02倍)
- 1985/12/26 vs 1984/12/28
- 28%(1.28倍)
- 1986/12/27 vs 1985/12/26
- 32%(1.32倍)
- 1987/12/26 vs 1986/12/27
- 96%(1.96倍)
- 1988/12/28 vs 1987/12/26
- 31%(1.31倍)
- 1989/12/29 vs 1988/12/28
- 50%(1.5倍)
- 1990/12/27 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/27 vs 1990/12/27
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/27
- 2%(1.02倍)
- 1993/12/29 vs 1992/12/30
- 22%(1.22倍)
- 1994/12/27 vs 1993/12/29
- -1%(0.99倍)
- 1995/12/29 vs 1994/12/27
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- 15%(1.15倍)
- 1997/12/30 vs 1996/12/30
- -38%(0.62倍)
- 1998/12/29 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/29
- 8%(1.08倍)
- 2000/12/28 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/28
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/29 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/29 vs 2003/12/29
- 33%(1.33倍)
- 2005/12/29 vs 2004/12/29
- 10%(1.1倍)
- 2006/12/29 vs 2005/12/29
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/29 vs 2010/12/30
- 0%(1倍)
- 2012/12/07 vs 2011/12/29
- 42%(1.42倍)