株価チャート
株価
7/26
- 前日 (7/25)
- 73,600
- 始値
- 73,700
- 高値
- 73,700
- 安値
- 73,700
- 終値 +0.14%
- 73,700
- 出来高 -9.09%
- 10
乖離率
- 株価(5日)
移動平均値 - +0.16%
73,580 - 株価(25日)
移動平均値 - +0.39%
73,412 - 出来高(5日)
移動平均値 - +100%
5
2013/01/25~2013/07/26
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 | ||||||||||
07/26 | 73,700 | 73,700 | 73,700 | 73,700 | +0.14% | 10 | 15億8329万 | +0.39% | - | 1.73 |
07/25 | 73,700 | 73,700 | 73,600 | 73,600 | 0% | 11 | 15億8114万 | +0.28% | - | 1.73 |
07/24 | 73,600 | 73,600 | 73,600 | 73,600 | 0% | 1 | 15億8114万 | +0.31% | - | 1.73 |
07/23 | 73,600 | 73,600 | 73,600 | 73,600 | +0.27% | 1 | 15億8114万 | +0.33% | - | 1.73 |
07/22 | 73,500 | 73,500 | 73,400 | 73,400 | -0.27% | 2 | 15億7685万 | +0.08% | - | 1.73 |
07/19 | 73,600 | 73,600 | 73,600 | 73,600 | 0% | 3 | 15億8114万 | +0.36% | - | 1.73 |
07/18 | 73,600 | 73,600 | 73,600 | 73,600 | +0.14% | 1 | 15億8114万 | +0.38% | - | 1.73 |
07/17 | 73,500 | 73,500 | 73,500 | 73,500 | 0% | 5 | 15億7900万 | +0.27% | - | 1.73 |
07/16 | 73,500 | 73,500 | 73,500 | 73,500 | +0.27% | 1 | 15億7900万 | +0.28% | - | 1.73 |
07/12 | 73,300 | 73,300 | 73,300 | 73,300 | -0.14% | 10 | 15億7470万 | +0.02% | - | 1.72 |
07/10 | 73,400 | 73,400 | 73,400 | 73,400 | 0% | 4 | 15億7685万 | +0.15% | - | 1.73 |
07/09 | 73,400 | 73,400 | 73,400 | 73,400 | 0% | 3 | 15億7685万 | +0.15% | - | 1.73 |
07/05 | 73,400 | 73,400 | 73,400 | 73,400 | 0% | 2 | 15億7685万 | +0.16% | - | 1.73 |
07/04 | 73,500 | 73,500 | 73,400 | 73,400 | +0.14% | 3 | 15億7685万 | +0.17% | - | 1.73 |
07/03 | 73,500 | 73,500 | 73,300 | 73,300 | 0% | 5 | 15億7470万 | +0.05% | - | 1.72 |
07/02 | 73,300 | 73,300 | 73,300 | 73,300 | -0.27% | 3 | 15億7470万 | +0.05% | - | 1.72 |
07/01 | 73,500 | 73,500 | 73,500 | 73,500 | 0% | 7 | 15億7900万 | +0.33% | - | 1.73 |
06/28 | 73,500 | 73,500 | 73,500 | 73,500 | +0.27% | 13 | 15億7900万 | +0.34% | - | 1.73 |
06/26 | 73,300 | 73,300 | 73,300 | 73,300 | -0.14% | 1 | 15億7470万 | +0.07% | - | 1.72 |
06/24 | 73,400 | 73,400 | 73,400 | 73,400 | +0.27% | 1 | 15億7685万 | +0.18% | - | 1.73 |
06/21 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.09% | - | 1.72 |
06/19 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 4 | 15億7255万 | -0.11% | - | 1.72 |
06/18 | 73,200 | 73,300 | 73,200 | 73,200 | 0% | 114 | 15億7255万 | -0.12% | - | 1.72 |
06/17 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.12% | - | 1.72 |
06/14 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.12% | - | 1.72 |
06/11 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 16 | 15億7255万 | -0.12% | - | 1.72 |
06/10 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 5 | 15億7255万 | -0.12% | - | 1.72 |
06/07 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.12% | - | 1.72 |
06/05 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 4 | 15億7255万 | -0.12% | - | 1.72 |
06/03 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 2 | 15億7255万 | -0.12% | - | 1.72 |
05/31 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.12% | - | 1.72 |
05/29 | 73,200 | 73,200 | 73,200 | 73,200 | -0.14% | 14 | 15億7255万 | -0.11% | - | 1.72 |
05/28 | 73,300 | 73,300 | 73,300 | 73,300 | 0% | 1 | 15億7470万 | +0.03% | - | 1.72 |
05/27 | 73,300 | 73,300 | 73,300 | 73,300 | 0% | 1 | 15億7470万 | +0.06% | - | 1.72 |
05/23 | 73,300 | 73,300 | 73,300 | 73,300 | -0.14% | 8 | 15億7470万 | +0.08% | - | 1.72 |
05/22 | 73,300 | 73,400 | 73,300 | 73,400 | +0.27% | 7 | 15億7685万 | +0.25% | - | 1.73 |
05/21 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | +0.02% | - | 1.72 |
05/20 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | +0.05% | - | 1.72 |
05/15 | 73,800 | 73,800 | 73,200 | 73,200 | 0% | 5 | 15億7255万 | +0.07% | - | 1.72 |
05/14 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 5 | 15億7255万 | +0.08% | - | 1.72 |
05/10 | 73,300 | 73,300 | 73,200 | 73,200 | -0.27% | 2 | 15億7255万 | +0.06% | - | 1.72 |
05/09 | 73,400 | 73,400 | 73,400 | 73,400 | 0% | 8 | 15億7685万 | +0.3% | - | 1.73 |
05/07 | 73,800 | 73,800 | 73,400 | 73,400 | -0.54% | 5 | 15億7685万 | +0.28% | - | 1.73 |
05/02 | 73,800 | 73,800 | 73,800 | 73,800 | +0.54% | 8 | 15億8544万 | +0.8% | - | 1.73 |
05/01 | 73,400 | 73,400 | 73,400 | 73,400 | -0.14% | 1 | 15億7685万 | +0.26% | - | 1.73 |
04/30 | 73,400 | 73,500 | 73,400 | 73,500 | +0.14% | 10 | 15億7900万 | +0.37% | - | 1.73 |
04/25 | 73,400 | 73,400 | 73,400 | 73,400 | +0.27% | 2 | 15億7685万 | +0.22% | - | 1.73 |
04/23 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 12 | 15億7255万 | -0.08% | - | 1.72 |
04/22 | 73,200 | 73,500 | 73,200 | 73,200 | 0% | 3 | 15億7255万 | -0.11% | - | 1.72 |
04/19 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 7 | 15億7255万 | -0.15% | - | 1.72 |
04/15 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 2 | 15億7255万 | -0.18% | - | 1.72 |
04/12 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.21% | - | 1.72 |
04/11 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 1 | 15億7255万 | -0.25% | - | 1.72 |
04/10 | 73,200 | 73,200 | 73,200 | 73,200 | 0% | 2 | 15億7255万 | -0.28% | - | 1.72 |
04/04 | 73,200 | 73,200 | 73,200 | 73,200 | +0.14% | 2 | 15億7255万 | -0.31% | - | 1.72 |
04/03 | 73,100 | 73,100 | 73,100 | 73,100 | +0.14% | 6 | 15億7040万 | -0.47% | - | 1.72 |
03/29 | 73,000 | 73,000 | 73,000 | 73,000 | +0.27% | 1 | 15億6825万 | -0.64% | - | 1.72 |
03/28 | 72,900 | 72,900 | 72,800 | 72,800 | -0.27% | 9 | 15億6396万 | -0.95% | - | 1.71 |
03/27 | 73,000 | 73,000 | 73,000 | 73,000 | +0.55% | 6 | 15億6825万 | -0.72% | - | 1.72 |
03/26 | 72,600 | 72,600 | 72,600 | 72,600 | 0% | 23 | 15億5966万 | -1.31% | - | 1.71 |
03/25 | 72,600 | 72,600 | 72,600 | 72,600 | 0% | 15 | 15億5966万 | -1.36% | - | 1.71 |
03/22 | 72,800 | 72,800 | 71,300 | 72,600 | -0.55% | 12 | 15億5966万 | -1.42% | - | 1.71 |
03/21 | 73,000 | 73,000 | 73,000 | 73,000 | 0% | 25 | 15億6825万 | -0.94% | - | 1.72 |
03/19 | 73,100 | 73,100 | 73,000 | 73,000 | -0.68% | 6 | 15億6825万 | -0.98% | - | 1.72 |
03/18 | 73,000 | 73,500 | 73,000 | 73,500 | -0.41% | 5 | 15億7900万 | -0.33% | - | 1.73 |
03/15 | 73,800 | 73,900 | 73,800 | 73,800 | 0% | 42 | 15億8544万 | +0.07% | - | 1.73 |
03/14 | 73,900 | 73,900 | 73,800 | 73,800 | 0% | 42 | 15億8544万 | +0.07% | - | 1.73 |
03/13 | 73,800 | 73,800 | 73,800 | 73,800 | 0% | 131 | 15億8544万 | +0.08% | - | 1.73 |
03/12 | 73,800 | 73,800 | 73,800 | 73,800 | 0% | 146 | 15億8544万 | +0.1% | - | 1.73 |
03/11 | 73,800 | 73,900 | 73,800 | 73,800 | 0% | 29 | 15億8544万 | +0.68% | - | 1.73 |
03/08 | 73,800 | 73,800 | 73,800 | 73,800 | -0.14% | 36 | 15億8544万 | +1.37% | - | 1.73 |
03/07 | 73,900 | 73,900 | 73,900 | 73,900 | +0.14% | 7 | 15億8759万 | +2.25% | - | 1.74 |
03/06 | 73,900 | 73,900 | 73,800 | 73,800 | 0% | 11 | 15億8544万 | +2.8% | - | 1.73 |
03/05 | 73,900 | 73,900 | 73,800 | 73,800 | 0% | 16 | 15億8544万 | +3.62% | - | 1.73 |
03/04 | 73,900 | 73,900 | 73,800 | 73,800 | 0% | 55 | 15億8544万 | +4.37% | - | 1.73 |
03/01 | 73,900 | 73,900 | 73,800 | 73,800 | 0% | 31 | 15億8544万 | +5.19% | - | 1.73 |
02/28 | 73,800 | 73,800 | 73,800 | 73,800 | 0% | 9 | 15億8544万 | +6.01% | - | 1.73 |
02/27 | 73,700 | 73,800 | 73,700 | 73,800 | +0.14% | 99 | 15億8544万 | +6.81% | - | 1.73 |
02/26 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 33 | 15億8329万 | +7.4% | - | 1.73 |
02/25 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 53 | 15億8329万 | +7.88% | - | 1.73 |
02/22 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 39 | 15億8329万 | +8.39% | - | 1.73 |
02/21 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 43 | 15億8329万 | +8.84% | - | 1.73 |
02/20 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 87 | 15億8329万 | +9.56% | - | 1.73 |
02/19 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 46 | 15億8329万 | +10.27% | - | 1.73 |
02/18 | 73,700 | 73,700 | 73,700 | 73,700 | +0.14% | 88 | 15億8329万 | +11.24% | - | 1.73 |
02/15 | 73,700 | 73,800 | 73,600 | 73,600 | -0.27% | 69 | 15億8114万 | +12.17% | - | 1.73 |
02/14 | 73,700 | 73,800 | 73,700 | 73,800 | +0.14% | 39 | 15億8544万 | +13.65% | - | 1.73 |
02/13 | 73,700 | 73,700 | 73,700 | 73,700 | +0.14% | 660 | 15億8329万 | +14.8% | - | 1.73 |
02/12 | 73,700 | 73,800 | 73,600 | 73,600 | -0.14% | 1,118 | 15億8114万 | +15.99% | - | 1.73 |
02/08 | 73,700 | 73,700 | 73,700 | 73,700 | 0% | 240 | 15億8329万 | +17.56% | - | 1.73 |
02/07 | 73,800 | 73,800 | 73,700 | 73,700 | 0% | 728 | 15億8329万 | +19.06% | - | 1.73 |
02/06 | 73,700 | 73,800 | 73,700 | 73,700 | +0.55% | 1,401 | 15億8329万 | +20.68% | - | 1.73 |
02/05 | 73,300 | 73,300 | 73,300 | 73,300 | +15.8% | 67 | 15億7470万 | +21.56% | - | 1.72 |
02/04 | 61,300 | 63,300 | 60,700 | 63,300 | +3.26% | 13 | 13億5987万 | +6.23% | - | 1.49 |
02/01 | 60,500 | 61,400 | 60,500 | 61,300 | +1.32% | 18 | 13億1690万 | +3.39% | - | 1.44 |
01/31 | 61,100 | 61,100 | 60,500 | 60,500 | -2.26% | 10 | 12億9972万 | +2.38% | - | 1.42 |
01/30 | 59,400 | 61,900 | 59,400 | 61,900 | +4.03% | 31 | 13億2979万 | +5.16% | - | 1.45 |
01/29 | 61,000 | 61,000 | 59,000 | 59,500 | -2.46% | 7 | 12億7823万 | +1.7% | - | 1.4 |
01/28 | 59,500 | 61,000 | 58,200 | 61,000 | +1.67% | 18 | 13億1046万 | +4.75% | - | 1.43 |
01/25 | 61,300 | 61,300 | 58,500 | 60,000 | -0.5% | 16 | 12億8898万 | +3.52% | - | 1.41 |
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 | 257,000 4/5 4/4 | 97,000 1/22 | 1,445 6/25 | +20.49% 6/22 | -29.81% 5/18 |
2009年 3月期 | 139,300 9/22 | 57,000 2/27 | 730 6/4 | +29.8% 8/28 | -47.46% 10/10 |
2010年 3月期 | 89,000 6/24 | 52,700 2/17 | 293 5/25 | +57.33% 4/12 | -11.62% 5/10 |
2011年 3月期 | 129,900 4/14 | 49,000 3/17 3/16 他2件 | 446 4/14 | +39.44% 5/2 | -29.1% 5/18 |
2012年 3月期 | 86,100 5/6 | 46,200 3/28 | 385 5/6 | +28.66% 5/16 | -20.38% 11/25 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/29 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/28 vs 2010/12/29
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/28
- 9%(1.09倍)