株価チャート
株価
10/28
- 前日 (10/25)
- 6,980
- 始値
- 7,000
- 高値
- 7,150
- 安値
- 6,790
- 終値 -2.44%
- 6,810
- 出来高 +304.75%
- 460,200
乖離率
- 株価（5日）
移動平均値 - -1.02%
6,880 - 株価（25日）
移動平均値 - +3.51%
6,579 - 出来高（5日）
移動平均値 - +192.08%
157,560
2013/06/05～2013/10/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | ||||||||||
| 10/28 | 7,000 | 7,150 | 6,790 | 6,810 | -2.44% | 460,200 | 1945億810万 | +3.51% | 12.02 | 2.42 |
| 10/25 | 6,920 | 7,030 | 6,920 | 6,980 | +1.45% | 113,700 | 1993億6366万 | +6.19% | 12.32 | 2.49 |
| 10/24 | 6,820 | 6,950 | 6,790 | 6,880 | -0.15% | 76,800 | 1965億745万 | +4.91% | 12.14 | 2.45 |
| 10/23 | 6,890 | 6,920 | 6,830 | 6,890 | +0.73% | 93,200 | 1967億9307万 | +5.37% | 12.16 | 2.45 |
| 10/22 | 6,800 | 6,870 | 6,800 | 6,840 | +0.15% | 43,900 | 1953億6496万 | +4.92% | 12.07 | 2.44 |
| 10/21 | 6,870 | 6,900 | 6,780 | 6,830 | -0.73% | 58,700 | 1950億7934万 | +4.98% | 12.06 | 2.43 |
| 10/18 | 6,770 | 6,900 | 6,770 | 6,880 | +1.78% | 33,000 | 1965億745万 | +5.78% | 12.14 | 2.45 |
| 10/17 | 6,680 | 6,800 | 6,660 | 6,760 | +1.35% | 54,100 | 1930億7999万 | +3.98% | 11.93 | 2.41 |
| 10/16 | 6,820 | 6,840 | 6,670 | 6,670 | -2.2% | 75,900 | 1905億940万 | +2.69% | 11.77 | 2.37 |
| 10/15 | 6,960 | 7,400 | 6,720 | 6,820 | +3.96% | 202,900 | 1947億9372万 | +5.2% | 12.04 | 2.43 |
| 10/11 | 6,470 | 6,600 | 6,470 | 6,560 | +1.55% | 57,600 | 1873億6757万 | +1.49% | 11.58 | 2.34 |
| 10/10 | 6,450 | 6,560 | 6,410 | 6,460 | +1.57% | 71,700 | 1845億1135万 | +0.12% | 11.4 | 2.3 |
| 10/09 | 6,120 | 6,380 | 6,070 | 6,360 | +3.41% | 75,400 | 1816億5514万 | -1.09% | 11.23 | 2.26 |
| 10/08 | 5,970 | 6,170 | 5,920 | 6,150 | +2.16% | 102,500 | 1756億5709万 | -3.98% | 10.86 | 2.19 |
| 10/07 | 6,110 | 6,110 | 5,990 | 6,020 | -2.11% | 42,500 | 1719億4402万 | -5.7% | 10.63 | 2.14 |
| 10/04 | 6,290 | 6,310 | 6,120 | 6,150 | -3.61% | 74,600 | 1756億5709万 | -3.42% | 10.86 | 2.19 |
| 10/03 | 6,450 | 6,510 | 6,380 | 6,380 | -1.85% | 37,200 | 1822億2638万 | +0.52% | 11.26 | 2.27 |
| 10/02 | 6,490 | 6,540 | 6,430 | 6,500 | +0.78% | 58,000 | 1856億5384万 | +2.83% | 11.47 | 2.31 |
| 10/01 | 6,440 | 6,520 | 6,400 | 6,450 | +1.74% | 69,200 | 1842億2573万 | +2.58% | 11.38 | 2.3 |
| 09/30 | 6,480 | 6,480 | 6,340 | 6,340 | -2.01% | 73,000 | 1810億8390万 | +1.38% | 11.19 | 2.26 |
| 09/27 | 6,470 | 6,550 | 6,450 | 6,470 | 0% | 57,700 | 1847億9698万 | +3.94% | 11.42 | 2.3 |
| 09/26 | 6,570 | 6,580 | 6,420 | 6,470 | -0.15% | 79,100 | 1847億9698万 | +4.59% | 11.42 | 2.3 |
| 09/25 | 6,660 | 6,660 | 6,440 | 6,480 | -2.7% | 54,000 | 1850億8260万 | +5.43% | 11.44 | 2.31 |
| 09/24 | 6,570 | 6,690 | 6,510 | 6,660 | 0% | 26,200 | 1902億2378万 | +9.29% | 11.76 | 2.37 |
| 09/20 | 6,750 | 6,750 | 6,610 | 6,660 | 0% | 23,200 | 1902億2378万 | +10.41% | 11.76 | 2.37 |
| 09/19 | 6,690 | 6,710 | 6,630 | 6,660 | +0.6% | 34,200 | 1902億2378万 | +11.6% | 11.76 | 2.37 |
| 09/18 | 6,580 | 6,690 | 6,500 | 6,620 | +3.44% | 51,500 | 1890億8130万 | +12.13% | 11.68 | 2.36 |
| 09/17 | 6,490 | 6,540 | 6,400 | 6,400 | +0.16% | 46,200 | 1827億9763万 | +9.65% | 11.3 | 2.28 |
| 09/13 | 6,500 | 6,570 | 6,340 | 6,390 | -1.84% | 64,100 | 1825億1201万 | +10.67% | 11.28 | 2.28 |
| 09/12 | 6,630 | 6,630 | 6,450 | 6,510 | -4.12% | 118,200 | 1859億3946万 | +13.93% | 11.49 | 2.32 |
| 09/11 | 6,900 | 7,030 | 6,740 | 6,790 | -0.15% | 84,000 | 1939億3686万 | +20.11% | 11.98 | 2.42 |
| 09/10 | 6,580 | 6,850 | 6,560 | 6,800 | +3.03% | 96,000 | 1942億2248万 | +21.69% | 12 | 2.42 |
| 09/09 | 6,570 | 6,650 | 6,400 | 6,600 | +3.61% | 60,700 | 1885億1005万 | +19.35% | 11.65 | 2.35 |
| 09/06 | 6,400 | 6,430 | 6,160 | 6,370 | +0.16% | 72,400 | 1819億4076万 | +16.26% | 11.24 | 2.27 |
| 09/05 | 6,290 | 6,370 | 6,250 | 6,360 | +1.92% | 72,100 | 1816億5514万 | +16.93% | 11.23 | 2.26 |
| 09/04 | 5,940 | 6,290 | 5,930 | 6,240 | +5.23% | 73,000 | 1782億2769万 | +15.68% | 11.01 | 2.22 |
| 09/03 | 5,800 | 5,970 | 5,790 | 5,930 | +3.49% | 45,900 | 1693億7343万 | +10.9% | 10.47 | 2.11 |
| 09/02 | 5,630 | 5,800 | 5,580 | 5,730 | +1.78% | 38,700 | 1636億6100万 | +7.77% | 10.11 | 2.04 |
| 08/30 | 5,640 | 5,650 | 5,540 | 5,630 | +0.54% | 49,800 | 1608億479万 | +6.25% | 9.94 | 2 |
| 08/29 | 5,580 | 5,680 | 5,560 | 5,600 | -0.53% | 46,000 | 1599億4792万 | +5.82% | 9.88 | 1.99 |
| 08/28 | 5,650 | 5,650 | 5,510 | 5,630 | -1.92% | 94,800 | 1608億479万 | +6.41% | 9.94 | 2 |
| 08/27 | 5,670 | 5,780 | 5,550 | 5,740 | +1.23% | 38,100 | 1639億4662万 | +8.45% | 10.13 | 2.04 |
| 08/26 | 5,530 | 5,710 | 5,530 | 5,670 | +1.43% | 34,900 | 1619億4727万 | +7.06% | 10.01 | 2.02 |
| 08/23 | 5,630 | 5,650 | 5,550 | 5,590 | -0.53% | 58,000 | 1596億6230万 | +5.29% | 9.87 | 1.99 |
| 08/22 | 5,550 | 5,740 | 5,500 | 5,620 | +2.18% | 107,900 | 1605億1917万 | +5.54% | 9.92 | 2 |
| 08/21 | 5,530 | 5,530 | 5,410 | 5,500 | +0.73% | 94,300 | 1570億9171万 | +2.98% | 9.71 | 1.96 |
| 08/20 | 5,170 | 5,500 | 5,160 | 5,460 | +5% | 124,600 | 1559億4922万 | +1.88% | 9.64 | 1.94 |
| 08/19 | 5,110 | 5,220 | 5,090 | 5,200 | +2.16% | 48,000 | 1485億2307万 | -3.36% | 9.18 | 1.85 |
| 08/16 | 4,955 | 5,090 | 4,955 | 5,090 | +0.59% | 22,400 | 1453億8124万 | -5.95% | 8.98 | 1.81 |
| 08/15 | 5,010 | 5,090 | 5,000 | 5,060 | -0.39% | 19,700 | 1445億2437万 | -7.09% | 8.93 | 1.8 |
| 08/14 | 4,970 | 5,080 | 4,940 | 5,080 | +3.04% | 20,600 | 1450億9562万 | -7.25% | 8.97 | 1.81 |
| 08/13 | 4,825 | 4,930 | 4,825 | 4,930 | +2.18% | 23,900 | 1408億1130万 | -10.53% | 8.7 | 1.76 |
| 08/12 | 4,815 | 4,845 | 4,765 | 4,825 | -1.63% | 40,300 | 1378億1227万 | -13.03% | 8.52 | 1.72 |
| 08/09 | 4,990 | 5,000 | 4,865 | 4,905 | -1.51% | 17,200 | 1400億9724万 | -12.19% | 8.66 | 1.75 |
| 08/08 | 5,100 | 5,100 | 4,905 | 4,980 | -3.49% | 37,800 | 1422億3940万 | -11.39% | 8.79 | 1.77 |
| 08/07 | 5,260 | 5,270 | 5,130 | 5,160 | -3.55% | 35,600 | 1473億8059万 | -8.67% | 9.11 | 1.84 |
| 08/06 | 5,320 | 5,400 | 5,250 | 5,350 | +0.38% | 59,400 | 1528億739万 | -5.66% | 9.44 | 1.9 |
| 08/05 | 5,360 | 5,360 | 5,250 | 5,330 | -0.74% | 14,900 | 1522億3615万 | -5.96% | 9.41 | 1.9 |
| 08/02 | 5,200 | 5,390 | 5,200 | 5,370 | +2.68% | 38,400 | 1533億7863万 | -5.37% | 9.48 | 1.91 |
| 08/01 | 5,150 | 5,230 | 5,020 | 5,230 | +3.36% | 74,000 | 1493億7993万 | -7.92% | 9.23 | 1.86 |
| 07/31 | 5,170 | 5,170 | 5,060 | 5,060 | -2.32% | 51,700 | 1445億2437万 | -10.85% | 8.93 | 1.8 |
| 07/30 | 5,190 | 5,220 | 5,150 | 5,180 | -2.08% | 90,400 | 1479億5183万 | -8.75% | 9.14 | 1.84 |
| 07/29 | 5,300 | 5,370 | 5,270 | 5,290 | -2.94% | 95,400 | 1510億9366万 | -6.85% | 9.34 | 1.88 |
| 07/26 | 5,520 | 5,530 | 5,410 | 5,450 | -2.15% | 80,200 | 1556億6360万 | -4.08% | 9.62 | 1.94 |
| 07/25 | 5,670 | 5,690 | 5,530 | 5,570 | -2.11% | 50,200 | 1590億9106万 | -1.94% | 9.83 | 1.98 |
| 07/24 | 5,760 | 5,780 | 5,670 | 5,690 | -1.9% | 50,500 | 1625億1851万 | +0.3% | 10.04 | 2.03 |
| 07/23 | 6,000 | 6,000 | 5,780 | 5,800 | -3.33% | 76,100 | 1656億6035万 | +2.49% | 10.24 | 2.07 |
| 07/22 | 6,000 | 6,010 | 5,970 | 6,000 | 0% | 34,700 | 1713億7278万 | +6.44% | 10.59 | 2.14 |
| 07/19 | 6,020 | 6,020 | 5,960 | 6,000 | -0.17% | 60,500 | 1713億7278万 | +7.03% | 10.59 | 2.14 |
| 07/18 | 6,000 | 6,050 | 5,990 | 6,010 | +0.84% | 43,000 | 1716億5840万 | +7.9% | 10.61 | 2.14 |
| 07/17 | 5,950 | 5,980 | 5,920 | 5,960 | -0.83% | 41,400 | 1702億3029万 | +7.35% | 10.52 | 2.12 |
| 07/16 | 6,000 | 6,060 | 5,990 | 6,010 | +0.67% | 40,600 | 1716億5840万 | +8.54% | 10.61 | 2.14 |
| 07/12 | 5,930 | 5,980 | 5,930 | 5,970 | +0.67% | 31,200 | 1705億1591万 | +8.19% | 10.54 | 2.13 |
| 07/11 | 5,750 | 5,950 | 5,700 | 5,930 | +1.37% | 80,700 | 1693億7343万 | +8.19% | 10.47 | 2.11 |
| 07/10 | 5,860 | 5,900 | 5,810 | 5,850 | -0.85% | 36,900 | 1670億8846万 | +7.18% | 10.33 | 2.08 |
| 07/09 | 5,900 | 6,000 | 5,870 | 5,900 | +0.51% | 28,800 | 1685億1656万 | +8.34% | 10.41 | 2.1 |
| 07/08 | 5,890 | 5,990 | 5,840 | 5,870 | +1.38% | 69,100 | 1676億5970万 | +8.02% | 10.36 | 2.09 |
| 07/05 | 5,810 | 5,880 | 5,750 | 5,790 | +0.87% | 40,400 | 1653億7473万 | +6.85% | 10.22 | 2.06 |
| 07/04 | 5,740 | 5,780 | 5,650 | 5,740 | -0.17% | 68,500 | 1639億4662万 | +6.02% | 10.13 | 2.04 |
| 07/03 | 5,750 | 5,840 | 5,680 | 5,750 | +1.23% | 202,800 | 1642億3224万 | +6.28% | 10.15 | 2.05 |
| 07/02 | 5,360 | 5,740 | 5,340 | 5,680 | +7.98% | 259,500 | 1622億3289万 | +4.82% | 10.03 | 2.02 |
| 07/01 | 5,490 | 5,490 | 5,260 | 5,260 | -4.71% | 158,700 | 1502億3759万 | -3.02% | 9.28 | 1.87 |
| 06/28 | 5,250 | 5,540 | 5,190 | 5,520 | +0.36% | 325,600 | 1576億6378万 | +1.32% | 9.74 | 1.97 |
| 06/27 | 5,250 | 5,500 | 5,020 | 5,500 | +7.21% | 64,900 | 1570億9254万 | +0.57% | 9.71 | 1.96 |
| 06/26 | 5,100 | 5,190 | 5,030 | 5,130 | +1.18% | 68,700 | 1465億2449万 | -6.46% | 9.05 | 1.83 |
| 06/25 | 5,230 | 5,270 | 5,020 | 5,070 | -3.06% | 73,500 | 1448億1075万 | -8.38% | 8.95 | 1.81 |
| 06/24 | 5,520 | 5,520 | 5,180 | 5,230 | -2.79% | 91,300 | 1493億8072万 | -6.47% | 9.23 | 1.86 |
| 06/21 | 5,230 | 5,450 | 5,140 | 5,380 | 0% | 49,400 | 1536億6506万 | -4.78% | 9.5 | 1.92 |
| 06/20 | 5,800 | 5,800 | 5,380 | 5,380 | -0.37% | 70,200 | 1536億6506万 | -5.71% | 9.5 | 1.92 |
| 06/19 | 5,400 | 5,580 | 5,360 | 5,400 | +0.93% | 30,600 | 1542億3631万 | -6.07% | 9.53 | 1.92 |
| 06/18 | 5,300 | 5,500 | 5,300 | 5,350 | +1.9% | 55,900 | 1528億819万 | -7.63% | 9.44 | 1.9 |
| 06/17 | 5,120 | 5,260 | 5,070 | 5,250 | +0.57% | 45,100 | 1499億5197万 | -10.38% | 9.27 | 1.87 |
| 06/14 | 5,230 | 5,280 | 5,140 | 5,220 | +2.55% | 108,000 | 1490億9510万 | -12% | 9.21 | 1.86 |
| 06/13 | 5,540 | 5,540 | 5,060 | 5,090 | -8.45% | 189,500 | 1453億8200万 | -15.31% | 8.98 | 1.81 |
| 06/12 | 5,610 | 5,630 | 5,350 | 5,560 | -0.54% | 142,900 | 1588億627万 | -8.64% | 9.81 | 1.98 |
| 06/11 | 5,570 | 5,660 | 5,570 | 5,590 | +0.9% | 69,900 | 1596億6314万 | -9.02% | 9.87 | 1.99 |
| 06/10 | 5,290 | 5,690 | 5,250 | 5,540 | +9.92% | 147,400 | 1582億3503万 | -10.66% | 9.78 | 1.97 |
| 06/07 | 5,060 | 5,300 | 4,920 | 5,040 | -5.79% | 91,000 | 1439億5389万 | -19.36% | 8.9 | 1.79 |
| 06/06 | 5,290 | 5,370 | 5,250 | 5,350 | -3.78% | 87,000 | 1528億819万 | -15.4% | 9.44 | 1.9 |
| 06/05 | 5,700 | 5,860 | 5,500 | 5,560 | -0.71% | 86,200 | 1588億627万 | -12.63% | 9.81 | 1.98 |
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 | |
| 2010年 1月期 | 3,670 1/29 | 2,250 12/25 | 3,548,900 12/25 | +21.53% 2/2 | -5.6% 2/15 |
| 2011年 1月期 | 3,880 2/3 2/2 | 2,040 9/15 | 502,200 6/25 | +18.03% 12/6 | -17.98% 7/5 |
| 2012年 1月期 | 2,870 2/4 | 1,482 3/15 | 712,200 3/9 | +14.27% 7/20 | -42.51% 3/15 |
| 2013年 1月期 | 4,205 1/22 | 1,580 2/2 | 385,000 12/27 | +34.54% 1/18 | -10.53% 6/4 |
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 103%（2.03倍）