株価チャート
株価
8/22
- 前日 (8/21)
- 930
- 始値
- 929
- 高値
- 929
- 安値
- 929
- 終値 -0.11%
- 929
- 出来高 +600%
- 1,400
乖離率
- 株価(5日)
移動平均値 - -0.11%
930 - 株価(25日)
移動平均値 - -0.11%
930 - 出来高(5日)
移動平均値 - +52.17%
920
2014/03/25~2014/08/22
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 | ||||||||||
08/22 | 929 | 929 | 929 | 929 | -0.11% | 1,400 | 13億1973万 | -0.11% | - | 2.28 |
08/21 | 930 | 930 | 930 | 930 | 0% | 200 | 13億2115万 | 0% | - | 2.28 |
08/20 | 930 | 930 | 929 | 930 | -0.11% | 600 | 13億2115万 | 0% | - | 2.28 |
08/19 | 930 | 931 | 929 | 931 | +0.22% | 900 | 13億2257万 | +0.11% | - | 2.29 |
08/18 | 930 | 931 | 929 | 929 | -0.11% | 1,500 | 13億1973万 | -0.11% | - | 2.28 |
08/15 | 930 | 930 | 930 | 930 | 0% | 500 | 13億2115万 | 0% | - | 2.28 |
08/14 | 930 | 930 | 930 | 930 | 0% | 100 | 13億2115万 | 0% | - | 2.28 |
08/13 | 930 | 930 | 930 | 930 | 0% | 3,700 | 13億2115万 | 0% | - | 2.28 |
08/12 | 930 | 930 | 930 | 930 | -0.11% | 400 | 13億2115万 | 0% | - | 2.28 |
08/11 | 931 | 931 | 931 | 931 | +0.11% | 100 | 13億2257万 | +0.11% | - | 2.29 |
08/08 | 930 | 930 | 930 | 930 | 0% | 1,000 | 13億2115万 | 0% | - | 2.28 |
08/06 | 930 | 930 | 930 | 930 | 0% | 200 | 13億2115万 | 0% | - | 2.28 |
08/05 | 930 | 930 | 929 | 930 | 0% | 4,400 | 13億2115万 | 0% | - | 2.28 |
08/04 | 930 | 931 | 930 | 930 | 0% | 1,600 | 13億2115万 | 0% | - | 2.28 |
08/01 | 930 | 930 | 930 | 930 | 0% | 500 | 13億2115万 | 0% | - | 2.28 |
07/31 | 930 | 930 | 930 | 930 | 0% | 700 | 13億2115万 | 0% | - | 2.28 |
07/30 | 930 | 930 | 930 | 930 | 0% | 400 | 13億2115万 | 0% | - | 2.28 |
07/29 | 930 | 931 | 930 | 930 | -0.11% | 800 | 13億2115万 | 0% | - | 2.28 |
07/28 | 931 | 931 | 930 | 931 | 0% | 1,300 | 13億2257万 | +0.11% | - | 2.29 |
07/25 | 930 | 931 | 930 | 931 | -0.21% | 800 | 13億2257万 | +0.11% | - | 2.29 |
07/24 | 933 | 933 | 933 | 933 | +0.32% | 1,400 | 13億2541万 | +0.32% | - | 2.29 |
07/22 | 930 | 930 | 930 | 930 | -0.32% | 1,000 | 13億2115万 | 0% | - | 2.28 |
07/17 | 930 | 933 | 930 | 933 | +0.32% | 1,000 | 13億2541万 | +0.32% | - | 2.29 |
07/16 | 930 | 930 | 930 | 930 | 0% | 200 | 13億2115万 | 0% | - | 2.28 |
07/15 | 929 | 930 | 929 | 930 | +0.11% | 200 | 13億2115万 | 0% | - | 2.28 |
07/14 | 930 | 930 | 929 | 929 | -0.11% | 400 | 13億1973万 | -0.11% | - | 2.28 |
07/11 | 930 | 930 | 930 | 930 | 0% | 100 | 13億2115万 | 0% | - | 2.28 |
07/10 | 930 | 930 | 930 | 930 | 0% | 300 | 13億2115万 | 0% | - | 2.28 |
07/08 | 930 | 930 | 929 | 930 | 0% | 800 | 13億2115万 | 0% | - | 2.28 |
07/07 | 930 | 930 | 930 | 930 | 0% | 400 | 13億2115万 | 0% | - | 2.28 |
07/04 | 931 | 931 | 930 | 930 | +0.11% | 500 | 13億2115万 | 0% | - | 2.28 |
07/03 | 930 | 930 | 929 | 929 | -0.11% | 200 | 13億1973万 | -0.11% | - | 2.28 |
07/02 | 930 | 930 | 929 | 930 | 0% | 900 | 13億2115万 | 0% | - | 2.28 |
07/01 | 930 | 930 | 930 | 930 | 0% | 200 | 13億2115万 | 0% | - | 2.28 |
06/30 | 930 | 930 | 929 | 930 | 0% | 700 | 13億2115万 | 0% | - | 2.28 |
06/27 | 930 | 930 | 930 | 930 | 0% | 100 | 13億2115万 | +0.11% | - | 2.28 |
06/26 | 930 | 930 | 930 | 930 | 0% | 100 | 13億2115万 | +0.11% | - | 2.28 |
06/25 | 929 | 930 | 929 | 930 | 0% | 600 | 13億2115万 | 0% | - | 2.28 |
06/24 | 929 | 930 | 929 | 930 | +0.11% | 600 | 13億2115万 | +0.11% | - | 2.28 |
06/23 | 929 | 929 | 929 | 929 | 0% | 1,100 | 13億1973万 | 0% | - | 2.28 |
06/20 | 929 | 929 | 929 | 929 | 0% | 800 | 13億1973万 | 0% | - | 2.28 |
06/19 | 929 | 929 | 929 | 929 | 0% | 200 | 13億1973万 | 0% | - | 2.28 |
06/18 | 930 | 930 | 929 | 929 | 0% | 1,200 | 13億1973万 | 0% | - | 2.28 |
06/17 | 930 | 930 | 929 | 929 | -0.11% | 300 | 13億1973万 | 0% | - | 2.28 |
06/16 | 930 | 930 | 930 | 930 | 0% | 200 | 13億2115万 | +0.11% | - | 2.28 |
06/13 | 930 | 930 | 929 | 930 | 0% | 600 | 13億2115万 | +0.11% | - | 2.28 |
06/12 | 930 | 930 | 930 | 930 | 0% | 200 | 13億2115万 | 0% | - | 2.28 |
06/11 | 930 | 930 | 930 | 930 | 0% | 200 | 13億2115万 | 0% | - | 2.28 |
06/10 | 930 | 930 | 930 | 930 | +0.11% | 100 | 13億2115万 | 0% | - | 2.28 |
06/09 | 929 | 929 | 929 | 929 | 0% | 1,100 | 13億1973万 | -0.11% | - | 2.28 |
06/06 | 930 | 930 | 929 | 929 | -0.11% | 1,100 | 13億1973万 | -0.11% | - | 2.28 |
06/05 | 930 | 930 | 930 | 930 | +0.11% | 100 | 13億2115万 | 0% | - | 2.28 |
06/04 | 929 | 929 | 929 | 929 | +0.11% | 600 | 13億1973万 | -0.11% | - | 2.28 |
06/03 | 929 | 929 | 928 | 928 | -0.11% | 2,500 | 13億1831万 | -0.32% | - | 2.28 |
06/02 | 933 | 933 | 929 | 929 | -0.43% | 200 | 13億1973万 | -0.21% | - | 2.28 |
05/30 | 933 | 933 | 933 | 933 | +0.32% | 100 | 13億2541万 | +0.21% | - | 2.29 |
05/29 | 928 | 930 | 928 | 930 | +0.22% | 1,100 | 13億2115万 | -0.11% | - | 2.28 |
05/28 | 928 | 928 | 928 | 928 | 0% | 100 | 13億1831万 | -0.32% | - | 2.28 |
05/27 | 928 | 928 | 928 | 928 | 0% | 100 | 13億1831万 | -0.32% | - | 2.28 |
05/26 | 928 | 928 | 928 | 928 | -0.22% | 1,300 | 13億1831万 | -0.43% | - | 2.28 |
05/23 | 928 | 930 | 928 | 930 | -0.32% | 1,500 | 13億2115万 | -0.21% | - | 2.28 |
05/22 | 933 | 933 | 933 | 933 | +0.65% | 1,200 | 13億2541万 | +0.11% | - | 2.29 |
05/21 | 927 | 927 | 927 | 927 | 0% | 1,000 | 13億1689万 | -0.54% | - | 2.28 |
05/19 | 927 | 927 | 927 | 927 | 0% | 100 | 13億1689万 | -0.54% | - | 2.28 |
05/16 | 927 | 927 | 927 | 927 | 0% | 3,300 | 13億1689万 | -0.54% | - | 2.28 |
05/15 | 927 | 930 | 927 | 927 | +0.22% | 1,700 | 13億1689万 | -0.64% | - | 2.28 |
05/14 | 924 | 925 | 924 | 925 | -0.86% | 1,000 | 13億1405万 | -0.86% | - | 2.27 |
05/13 | 932 | 933 | 932 | 933 | +0.11% | 700 | 13億2541万 | 0% | - | 2.29 |
05/12 | 932 | 933 | 932 | 932 | -0.11% | 1,300 | 13億2399万 | -0.11% | - | 2.29 |
05/09 | 933 | 933 | 933 | 933 | 0% | 2,900 | 13億2541万 | 0% | - | 2.29 |
05/08 | 933 | 934 | 932 | 933 | 0% | 4,500 | 13億2541万 | 0% | - | 2.29 |
05/07 | 933 | 933 | 933 | 933 | 0% | 4,000 | 13億2541万 | 0% | - | 2.29 |
05/02 | 933 | 934 | 933 | 933 | 0% | 5,900 | 13億2541万 | 0% | - | 2.29 |
05/01 | 933 | 934 | 933 | 933 | 0% | 2,800 | 13億2541万 | 0% | - | 2.29 |
04/30 | 934 | 934 | 933 | 933 | -0.11% | 1,300 | 13億2541万 | 0% | - | 2.29 |
04/28 | 934 | 934 | 934 | 934 | 0% | 1,600 | 13億2684万 | +0.11% | - | 2.29 |
04/25 | 934 | 934 | 933 | 934 | 0% | 3,000 | 13億2684万 | +0.11% | - | 2.29 |
04/24 | 934 | 934 | 934 | 934 | 0% | 4,300 | 13億2684万 | +0.11% | - | 2.29 |
04/23 | 933 | 934 | 933 | 934 | +0.11% | 15,300 | 13億2684万 | +0.11% | - | 2.29 |
04/22 | 934 | 934 | 933 | 933 | 0% | 3,700 | 13億2541万 | 0% | - | 2.29 |
04/21 | 933 | 934 | 933 | 933 | 0% | 13,300 | 13億2541万 | 0% | - | 2.29 |
04/18 | 934 | 934 | 933 | 933 | 0% | 1,000 | 13億2541万 | +0.32% | - | 2.29 |
04/17 | 933 | 933 | 933 | 933 | 0% | 4,000 | 13億2541万 | +1.41% | - | 2.29 |
04/16 | 934 | 934 | 933 | 933 | 0% | 600 | 13億2541万 | +2.3% | - | 2.29 |
04/15 | 934 | 934 | 933 | 933 | -0.11% | 11,600 | 13億2541万 | +3.32% | - | 2.29 |
04/14 | 933 | 934 | 933 | 934 | +0.11% | 3,900 | 13億2684万 | +4.47% | - | 2.29 |
04/11 | 933 | 933 | 933 | 933 | 0% | 4,700 | 13億2541万 | +5.54% | - | 2.29 |
04/10 | 933 | 934 | 933 | 933 | 0% | 3,200 | 13億2541万 | +6.63% | - | 2.29 |
04/09 | 933 | 933 | 933 | 933 | 0% | 600 | 13億2541万 | +7.61% | - | 2.29 |
04/08 | 933 | 934 | 933 | 933 | 0% | 5,600 | 13億2541万 | +8.87% | - | 2.29 |
04/07 | 933 | 933 | 933 | 933 | 0% | 4,400 | 13億2541万 | +9.89% | - | 2.29 |
04/04 | 934 | 934 | 933 | 933 | -0.11% | 2,500 | 13億2541万 | +11.07% | - | 2.29 |
04/03 | 932 | 934 | 932 | 934 | +0.11% | 8,400 | 13億2684万 | +12.39% | - | 2.29 |
04/02 | 933 | 933 | 933 | 933 | 0% | 3,500 | 13億2541万 | +13.5% | - | 2.29 |
04/01 | 932 | 933 | 932 | 933 | +0.11% | 14,100 | 13億2541万 | +14.62% | - | 2.29 |
03/31 | 932 | 932 | 932 | 932 | -0.11% | 11,400 | 13億2399万 | +15.78% | - | 2.29 |
03/28 | 932 | 933 | 932 | 933 | +0.11% | 6,900 | 13億2541万 | +17.21% | - | 2.29 |
03/27 | 932 | 932 | 932 | 932 | -0.11% | 5,500 | 13億2399万 | +18.42% | - | 2.29 |
03/26 | 932 | 933 | 932 | 933 | +0.11% | 32,700 | 13億2541万 | +19.92% | - | 2.29 |
03/25 | 931 | 932 | 931 | 932 | 0% | 26,800 | 13億2399万 | +21.35% | - | 2.29 |
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 | 1,560 156,000 5/27 | 292 29,170 8/18 | 540,300 5,403 5/20 | +67.62% 9/29 | -52.17% 8/15 |
2010年 1月期 | 779 77,900 5/25 | 495 49,500 2/25 | 16,900 169 3/25 | +19.2% 5/25 | -8.88% 2/19 |
2011年 1月期 | 679 67,900 4/20 | 353 35,300 10/15 | 9,700 97 9/14 | +16.7% 10/26 | -19.14% 9/22 |
2012年 1月期 | 865 86,500 6/21 | 294 29,400 3/16 | 111,500 1,115 6/20 | +86.15% 6/20 | -25.68% 3/15 |
2013年 1月期 | 672 67,200 12/28 | 450 45,000 5/10 | 15,200 152 1/4 | +19.5% 12/28 | -8.3% 8/1 |
2014年 1月期 | 785 1/28 1/20 | 555 55,500 2/22 | 11,500 115 3/26 | +28.3% 3/17 | -10.22% 6/7 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -64%(0.36倍)
- 2009/12/28 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/28
- -36%(0.64倍)
- 2011/12/30 vs 2010/12/30
- 21%(1.21倍)
- 2012/12/28 vs 2011/12/30
- 32%(1.32倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)