株価チャート

株価

9/3

前日 (8/31): 101
始値: 101
高値: 102
安値: 101
終値 +0.99%: 102
出来高 +88.89%: 51,000

乖離率

株価（5日） 移動平均値: +0.99%
101
株価（25日） 移動平均値: +0.99%
101
出来高（5日） 移動平均値: +18.06%
43,200

2012/02/21～2012/09/03

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
09/03	101	102	101	102	+0.99%	51,000	-	+0.99%	-	-
08/31	101	101	101	101	0%	27,000	-	0%	-	-
08/30	102	102	101	101	-0.98%	25,000	-	0%	-	-
08/29	101	102	101	102	+0.99%	111,000	-	+0.99%	-	-
08/28	101	101	101	101	0%	2,000	-	0%	-	-
08/27	101	101	101	101	0%	2,000	-	0%	-	-
08/20	101	101	101	101	0%	13,000	-	0%	-	-
07/13	101	101	101	101	0%	1,000	-	0%	-	-
07/12	101	101	101	101	0%	1,000	-	0%	-	-
07/09	101	101	101	101	0%	1,000	-	0%	-	-
07/04	101	101	101	101	0%	2,000	-	0%	-	-
07/03	101	101	101	101	-0.98%	2,000	-	0%	-	-
07/02	101	102	101	102	+0.99%	3,000	-	+0.99%	-	-
06/29	101	101	101	101	0%	7,000	-	0%	-	-
06/27	101	101	101	101	0%	6,000	-	0%	-	-
06/26	101	101	101	101	0%	10,000	-	0%	-	-
06/25	101	101	101	101	0%	4,000	-	0%	-	-
06/21	101	101	101	101	0%	26,000	-	0%	-	-
06/20	101	101	101	101	0%	2,000	-	0%	-	-
06/18	101	101	101	101	0%	2,000	-	0%	-	-
06/15	101	101	101	101	0%	6,000	-	0%	-	-
06/14	101	102	101	101	0%	8,000	-	0%	-	-
06/13	101	101	101	101	0%	20,000	-	0%	-	-
06/12	101	101	101	101	0%	46,000	-	0%	-	-
06/11	101	101	101	101	-0.98%	63,000	-	0%	-	-
06/08	102	102	101	102	0%	49,000	-	+0.99%	-	-
06/07	102	102	101	102	+0.99%	33,000	-	+0.99%	-	-
06/06	101	102	101	101	0%	44,000	-	0%	-	-
06/05	101	102	101	101	0%	89,000	-	+1%	-	-
06/04	102	102	101	101	0%	142,000	-	+1%	-	-
06/01	101	102	101	101	0%	62,000	-	+2.02%	-	-
05/31	101	102	101	101	0%	41,000	-	+3.06%	-	-
05/30	102	102	101	101	-0.98%	20,000	-	+4.12%	-	-
05/29	101	102	101	102	+0.99%	91,000	-	+6.25%	-	-
05/28	101	102	101	101	-0.98%	66,000	-	+6.32%	-	-
05/25	102	102	101	102	+0.99%	208,000	-	+8.51%	-	-
05/24	102	102	101	101	0%	52,000	-	+8.6%	-	-
05/23	101	101	101	101	-0.98%	38,000	-	+9.78%	-	-
05/22	101	102	101	102	+0.99%	115,000	-	+12.09%	-	-
05/21	101	101	101	101	0%	149,000	-	+12.22%	-	-
05/18	102	102	101	101	0%	60,000	-	+13.48%	-	-
05/17	102	102	101	101	-0.98%	39,000	-	+13.48%	-	-
05/16	101	102	101	102	+0.99%	74,000	-	+15.91%	-	-
05/15	101	102	101	101	0%	126,000	-	+16.09%	-	-
05/14	102	102	101	101	-0.98%	170,000	-	+17.44%	-	-
05/11	101	102	101	102	+0.99%	196,000	-	+20%	-	-
05/10	101	102	101	101	0%	278,000	-	+20.24%	-	-
05/09	101	102	101	101	-0.98%	129,000	-	+21.69%	-	-
05/08	102	102	101	102	0%	72,000	-	+24.39%	-	-
05/07	101	102	101	102	+0.99%	358,000	-	+25.93%	-	-
05/02	101	102	101	101	0%	451,000	-	+26.25%	-	-
05/01	102	102	101	101	+26.25%	981,000	-	+27.85%	-	-
04/27	80	80	79	80	0%	5,000	-	+3.9%	-	-
04/26	79	80	78	80	+1.27%	22,000	-	+3.9%	-	-
04/25	77	79	77	79	+1.28%	4,000	-	+2.6%	-	-
04/24	78	78	78	78	-1.27%	3,000	-	+1.3%	-	-
04/23	79	79	79	79	0%	7,000	-	+2.6%	-	-
04/20	79	79	78	79	0%	19,000	-	+2.6%	-	-
04/19	78	81	78	79	+1.28%	20,000	-	+2.6%	-	-
04/18	78	78	78	78	0%	8,000	-	+1.3%	-	-
04/17	76	80	76	78	+2.63%	26,000	-	0%	-	-
04/16	78	78	75	76	-2.56%	30,000	-	-2.56%	-	-
04/13	79	79	78	78	0%	16,000	-	0%	-	-
04/12	78	78	78	78	+1.3%	2,000	-	0%	-	-
04/11	76	78	75	77	-2.53%	40,000	-	-1.28%	-	-
04/10	80	80	78	79	0%	14,000	-	+1.28%	-	-
04/09	79	81	77	79	0%	53,000	-	+1.28%	-	-
04/06	81	82	79	79	0%	78,000	-	+1.28%	-	-
04/05	76	82	76	79	+2.6%	173,000	-	+1.28%	-	-
04/04	77	78	76	77	0%	25,000	-	0%	-	-
04/03	76	80	76	77	+1.32%	154,000	-	0%	-	-
04/02	76	76	75	76	+1.33%	8,000	-	-1.3%	-	-
03/30	74	75	74	75	+1.35%	22,000	-	-2.6%	-	-
03/29	75	75	73	74	0%	45,000	-	-3.9%	-	-
03/28	73	74	73	74	0%	56,000	-	-3.9%	-	-
03/27	75	75	74	74	-1.33%	24,000	-	-3.9%	-	-
03/26	76	76	74	75	-6.25%	169,000	-	-2.6%	-	-
03/23	82	83	80	80	0%	200,000	-	+3.9%	-	-
03/22	79	82	79	80	+1.27%	148,000	-	+3.9%	-	-
03/21	78	79	78	79	+2.6%	51,000	-	+3.95%	-	-
03/19	77	79	76	77	0%	86,000	-	+1.32%	-	-
03/16	81	81	77	77	-3.75%	137,000	-	+2.67%	-	-
03/15	80	83	80	80	-1.23%	72,000	-	+6.67%	-	-
03/14	80	82	79	81	+1.25%	101,000	-	+8%	-	-
03/13	82	82	78	80	-2.44%	142,000	-	+8.11%	-	-
03/12	81	82	80	82	-1.2%	143,000	-	+12.33%	-	-
03/09	83	83	78	83	-2.35%	521,000	-	+13.7%	-	-
03/08	74	99	74	85	+13.33%	3,967,000	-	+18.06%	-	-
03/07	77	77	72	75	-2.6%	143,000	-	+5.63%	-	-
03/06	74	87	74	77	0%	1,105,000	-	+8.45%	-	-
03/05	71	80	71	77	+6.94%	283,000	-	+10%	-	-
03/02	74	74	71	72	-4%	22,000	-	+2.86%	-	-
03/01	74	75	72	75	0%	16,000	-	+8.7%	-	-
02/29	73	75	73	75	+2.74%	9,000	-	+8.7%	-	-
02/28	73	73	70	73	-1.35%	20,000	-	+5.8%	-	-
02/27	76	77	74	74	-1.33%	33,000	-	+8.82%	-	-
02/24	76	76	75	75	-1.32%	16,000	-	+10.29%	-	-
02/23	74	76	72	76	+4.11%	48,000	-	+13.43%	-	-
02/22	73	73	71	73	-2.67%	24,000	-	+8.96%	-	-
02/21	71	75	71	75	+4.17%	16,000	-	+11.94%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2008年 5月期	198 6/29	77 3/21 3/17 他2件	1,617,000 7/11	+62.04% 6/3	-16.87% 1/17
2009年 5月期	174 6/4	36 2/23	3,797,000 6/4	+82.53% 7/2	-35.83% 10/8
2010年 5月期	140 8/7	48 6/1	4,255,000 8/7	+61.67% 12/21	-20.77% 9/28
2011年 5月期	110 12/21	40 3/15	1,298,000 12/21	+20.8% 12/21	-40.77% 3/15
2012年 5月期	102 5/31 5/30 他18件	60 11/22	3,967,000 3/8	+28.63% 5/1	-9.91% 8/9

年間値上がり率

2006/12/29 vs 2005/12/30: -55%（0.45倍）
2007/12/28 vs 2006/12/29: -27%（0.73倍）
2008/12/30 vs 2007/12/28: -49%（0.51倍）
2009/12/30 vs 2008/12/30: 69%（1.69倍）
2010/12/30 vs 2009/12/30: 7%（1.07倍）
2011/12/30 vs 2010/12/30: -29%（0.71倍）

3381 ビズネット

株価チャート

株価

9/3

乖離率

2012/02/21～2012/09/03

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート