株価チャート
株価
9/12
- 前日 (9/11)
- 877
- 始値
- 877
- 高値
- 877
- 安値
- 877
- 終値 ±0%
- 877
- 出来高 -50%
- 1,400
乖離率
- 株価（5日）
移動平均値 - 0%
877 - 株価（25日）
移動平均値 - 0%
877 - 出来高（5日）
移動平均値 - -58.58%
3,380
2013/04/19～2013/09/12
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 | ||||||||||
| 09/12 | 877 | 877 | 877 | 877 | 0% | 1,400 | 304億9168万 | 0% | 15.86 | 4.78 |
| 09/11 | 877 | 878 | 877 | 877 | -0.11% | 2,800 | 304億9168万 | 0% | 15.86 | 4.78 |
| 09/10 | 878 | 878 | 878 | 878 | +0.11% | 7,600 | 305億2645万 | +0.23% | 15.88 | 4.78 |
| 09/09 | 877 | 878 | 877 | 877 | 0% | 4,200 | 304億9168万 | +0.11% | 15.86 | 4.78 |
| 09/06 | 877 | 877 | 877 | 877 | -0.11% | 900 | 304億9168万 | +0.11% | 15.86 | 4.78 |
| 09/05 | 876 | 878 | 876 | 878 | +0.11% | 3,500 | 305億2645万 | +0.23% | 15.88 | 4.78 |
| 09/04 | 876 | 877 | 876 | 877 | 0% | 1,600 | 304億9168万 | +0.11% | 15.86 | 4.78 |
| 09/03 | 876 | 877 | 876 | 877 | 0% | 1,500 | 304億9168万 | +0.11% | 15.86 | 4.78 |
| 09/02 | 876 | 877 | 876 | 877 | +0.11% | 1,100 | 304億9168万 | +0.11% | 15.86 | 4.78 |
| 08/30 | 877 | 877 | 876 | 876 | -0.11% | 3,000 | 304億5691万 | +0.11% | 15.84 | 4.77 |
| 08/29 | 876 | 877 | 876 | 877 | +0.11% | 300 | 304億9168万 | +0.23% | 15.86 | 4.78 |
| 08/28 | 876 | 878 | 876 | 876 | -0.23% | 1,100 | 304億5691万 | +0.11% | 15.84 | 4.77 |
| 08/27 | 876 | 878 | 876 | 878 | +0.11% | 2,100 | 305億2645万 | +0.34% | 15.88 | 4.78 |
| 08/26 | 876 | 877 | 876 | 877 | +0.11% | 2,900 | 304億9168万 | +0.23% | 15.86 | 4.78 |
| 08/23 | 876 | 876 | 876 | 876 | 0% | 3,500 | 304億5691万 | +0.11% | 15.84 | 4.77 |
| 08/22 | 876 | 876 | 876 | 876 | 0% | 400 | 304億5691万 | +0.11% | 15.84 | 4.77 |
| 08/21 | 876 | 877 | 876 | 876 | 0% | 3,200 | 304億5691万 | +0.23% | 15.84 | 4.77 |
| 08/20 | 876 | 876 | 876 | 876 | -0.11% | 7,400 | 304億5691万 | +0.23% | 15.84 | 4.77 |
| 08/19 | 877 | 877 | 877 | 877 | +0.11% | 15,100 | 304億9168万 | +0.34% | 15.86 | 4.78 |
| 08/16 | 876 | 876 | 876 | 876 | 0% | 1,900 | 304億5691万 | +0.23% | 15.84 | 4.77 |
| 08/15 | 876 | 876 | 876 | 876 | 0% | 2,600 | 304億5691万 | +0.23% | 15.84 | 4.77 |
| 08/14 | 876 | 876 | 876 | 876 | +0.11% | 3,800 | 304億5691万 | +0.23% | 15.84 | 4.77 |
| 08/13 | 876 | 877 | 875 | 875 | -0.11% | 11,400 | 304億2215万 | +0.23% | 15.82 | 4.76 |
| 08/09 | 876 | 876 | 876 | 876 | 0% | 4,600 | 304億5691万 | +0.34% | 15.84 | 4.77 |
| 08/08 | 876 | 876 | 876 | 876 | 0% | 3,900 | 304億5691万 | +0.34% | 15.84 | 4.77 |
| 08/07 | 876 | 876 | 876 | 876 | +0.11% | 1,900 | 304億5691万 | +0.34% | 15.84 | 4.77 |
| 08/06 | 876 | 877 | 875 | 875 | 0% | 1,000 | 304億2215万 | +0.23% | 15.82 | 4.76 |
| 08/05 | 875 | 875 | 874 | 875 | +0.11% | 12,300 | 304億2215万 | +0.23% | 15.82 | 4.76 |
| 08/02 | 874 | 874 | 874 | 874 | 0% | 12,900 | 303億8738万 | +0.11% | 15.81 | 4.76 |
| 08/01 | 875 | 875 | 874 | 874 | +0.11% | 6,300 | 303億8738万 | +0.11% | 15.81 | 4.76 |
| 07/31 | 873 | 873 | 873 | 873 | 0% | 200 | 303億5261万 | 0% | 15.79 | 4.75 |
| 07/30 | 873 | 873 | 873 | 873 | 0% | 1,700 | 303億5261万 | 0% | 15.79 | 4.75 |
| 07/29 | 873 | 875 | 873 | 873 | 0% | 5,200 | 303億5261万 | 0% | 15.79 | 4.75 |
| 07/26 | 873 | 873 | 873 | 873 | 0% | 6,200 | 303億5261万 | 0% | 15.79 | 4.75 |
| 07/25 | 873 | 873 | 873 | 873 | 0% | 600 | 303億5261万 | 0% | 15.79 | 4.75 |
| 07/24 | 873 | 873 | 873 | 873 | 0% | 1,000 | 303億5261万 | 0% | 15.79 | 4.75 |
| 07/23 | 873 | 873 | 873 | 873 | +0.11% | 1,200 | 303億5261万 | 0% | 15.79 | 4.75 |
| 07/22 | 873 | 873 | 872 | 872 | -0.11% | 800 | 303億1784万 | 0% | 15.77 | 4.75 |
| 07/19 | 873 | 873 | 873 | 873 | 0% | 600 | 303億5261万 | +0.11% | 15.79 | 4.75 |
| 07/18 | 873 | 873 | 873 | 873 | 0% | 1,400 | 303億5261万 | +0.11% | 15.79 | 4.75 |
| 07/17 | 873 | 873 | 873 | 873 | 0% | 2,600 | 303億5261万 | +0.11% | 15.79 | 4.75 |
| 07/16 | 873 | 873 | 873 | 873 | 0% | 4,100 | 303億5261万 | +0.11% | 15.79 | 4.75 |
| 07/12 | 872 | 873 | 872 | 873 | +0.11% | 2,800 | 303億5261万 | +0.11% | 15.79 | 4.75 |
| 07/11 | 872 | 873 | 872 | 872 | 0% | 2,500 | 303億1784万 | 0% | 15.77 | 4.75 |
| 07/10 | 872 | 873 | 872 | 872 | 0% | 2,600 | 303億1784万 | 0% | 15.77 | 4.75 |
| 07/09 | 872 | 872 | 872 | 872 | 0% | 3,300 | 303億1784万 | 0% | 15.77 | 4.75 |
| 07/08 | 873 | 873 | 872 | 872 | -0.11% | 3,300 | 303億1784万 | +0.11% | 15.77 | 4.75 |
| 07/05 | 872 | 874 | 872 | 873 | -0.34% | 1,500 | 303億5261万 | +0.23% | 15.79 | 4.75 |
| 07/04 | 873 | 876 | 873 | 876 | 0% | 300 | 304億5691万 | +0.57% | 15.84 | 4.77 |
| 07/03 | 872 | 876 | 872 | 876 | +0.46% | 16,000 | 304億5691万 | +0.57% | 15.84 | 4.77 |
| 07/02 | 873 | 876 | 872 | 872 | -0.23% | 6,100 | 303億1784万 | +0.11% | 15.77 | 4.75 |
| 07/01 | 872 | 874 | 872 | 874 | 0% | 9,200 | 303億8738万 | +0.34% | 15.81 | 4.76 |
| 06/28 | 872 | 874 | 872 | 874 | +0.23% | 4,200 | 303億8738万 | +0.46% | 15.81 | 4.76 |
| 06/27 | 873 | 873 | 872 | 872 | 0% | 20,700 | 303億1784万 | +0.23% | 15.77 | 4.75 |
| 06/26 | 872 | 872 | 872 | 872 | +0.11% | 3,400 | 303億1784万 | +0.23% | 15.77 | 4.75 |
| 06/25 | 872 | 872 | 871 | 871 | 0% | 5,300 | 302億8307万 | +0.11% | 15.75 | 4.74 |
| 06/24 | 871 | 871 | 871 | 871 | -0.11% | 23,200 | 302億8307万 | +0.11% | 15.75 | 4.74 |
| 06/21 | 870 | 872 | 870 | 872 | +0.11% | 4,300 | 303億1784万 | +0.23% | 15.77 | 4.75 |
| 06/20 | 870 | 871 | 870 | 871 | +0.11% | 4,500 | 302億8307万 | +0.11% | 15.75 | 4.74 |
| 06/19 | 870 | 870 | 870 | 870 | -0.23% | 400 | 302億4830万 | -0.11% | 15.73 | 4.74 |
| 06/18 | 870 | 872 | 870 | 872 | +0.23% | 3,100 | 303億1784万 | +0.11% | 15.77 | 4.75 |
| 06/17 | 870 | 870 | 870 | 870 | 0% | 6,900 | 302億4830万 | -0.11% | 15.73 | 4.74 |
| 06/14 | 872 | 872 | 870 | 870 | -0.23% | 5,800 | 302億4830万 | -0.23% | 15.73 | 4.74 |
| 06/13 | 870 | 872 | 870 | 872 | +0.35% | 9,500 | 303億1784万 | 0% | 15.77 | 4.75 |
| 06/12 | 869 | 869 | 869 | 869 | 0% | 5,100 | 302億1354万 | -0.34% | 15.71 | 4.73 |
| 06/11 | 869 | 871 | 869 | 869 | -0.34% | 24,700 | 302億1354万 | -0.46% | 15.71 | 4.73 |
| 06/10 | 871 | 873 | 869 | 872 | +0.35% | 16,100 | 303億1784万 | -0.11% | 15.77 | 4.75 |
| 06/07 | 869 | 869 | 869 | 869 | 0% | 25,300 | 302億1354万 | -0.46% | 15.71 | 4.73 |
| 06/06 | 869 | 869 | 869 | 869 | 0% | 34,400 | 302億1354万 | -0.57% | 15.71 | 4.73 |
| 06/05 | 870 | 870 | 869 | 869 | 0% | 5,600 | 302億1354万 | -0.57% | 15.71 | 4.73 |
| 06/04 | 869 | 869 | 869 | 869 | -0.11% | 43,700 | 302億1354万 | -0.57% | 15.71 | 4.73 |
| 06/03 | 869 | 871 | 869 | 870 | 0% | 20,000 | 302億4830万 | -0.57% | 15.73 | 4.74 |
| 05/31 | 869 | 870 | 869 | 870 | +0.12% | 49,400 | 302億4830万 | -0.57% | 15.73 | 4.74 |
| 05/30 | 870 | 870 | 869 | 869 | 0% | 1,500 | 302億1354万 | -0.69% | 15.71 | 4.73 |
| 05/29 | 869 | 871 | 869 | 869 | 0% | 14,400 | 302億1354万 | -0.8% | 15.71 | 4.73 |
| 05/28 | 870 | 870 | 869 | 869 | -0.11% | 5,900 | 302億1354万 | -0.8% | 15.71 | 4.73 |
| 05/27 | 870 | 870 | 869 | 870 | 0% | 10,300 | 302億4830万 | -0.68% | 15.73 | 4.74 |
| 05/24 | 870 | 871 | 869 | 870 | -0.11% | 15,400 | 302億4830万 | -0.8% | 15.73 | 4.74 |
| 05/23 | 871 | 872 | 869 | 871 | 0% | 12,400 | 302億8307万 | -0.68% | 15.75 | 4.74 |
| 05/22 | 870 | 874 | 870 | 871 | -0.23% | 28,800 | 302億8307万 | -0.68% | 15.75 | 4.74 |
| 05/21 | 870 | 873 | 868 | 873 | +0.34% | 66,400 | 303億5261万 | -0.46% | 15.79 | 4.75 |
| 05/20 | 867 | 877 | 867 | 870 | -1.02% | 63,500 | 302億4830万 | -0.8% | 15.73 | 4.74 |
| 05/17 | 878 | 879 | 876 | 879 | 0% | 138,400 | 305億6122万 | +0.11% | 15.9 | 4.79 |
| 05/16 | 879 | 879 | 877 | 879 | 0% | 212,300 | 305億6122万 | +0.23% | 15.9 | 4.79 |
| 05/15 | 878 | 879 | 878 | 879 | 0% | 287,200 | 305億6122万 | +1.03% | 15.9 | 4.79 |
| 05/14 | 878 | 879 | 878 | 879 | +0.11% | 62,900 | 305億6122万 | +2.33% | 15.9 | 4.79 |
| 05/13 | 878 | 879 | 878 | 878 | 0% | 63,700 | 305億2645万 | +3.42% | 15.88 | 4.78 |
| 05/10 | 879 | 880 | 878 | 878 | -0.11% | 145,900 | 305億2645万 | +4.77% | 15.88 | 4.78 |
| 05/09 | 878 | 879 | 878 | 879 | +0.11% | 34,800 | 305億6122万 | +6.29% | 15.9 | 4.79 |
| 05/08 | 878 | 879 | 878 | 878 | -0.11% | 50,300 | 305億2645万 | +7.6% | 15.88 | 4.78 |
| 05/07 | 878 | 879 | 877 | 879 | +0.11% | 284,900 | 305億6122万 | +9.19% | 15.9 | 4.79 |
| 05/02 | 878 | 878 | 877 | 878 | +0.11% | 25,500 | 305億2645万 | +10.44% | 15.88 | 4.78 |
| 05/01 | 877 | 878 | 877 | 877 | 0% | 68,100 | 304億9168万 | +11.72% | 15.86 | 4.78 |
| 04/30 | 877 | 878 | 877 | 877 | 0% | 89,900 | 304億9168万 | +13.16% | 15.86 | 4.78 |
| 04/26 | 878 | 878 | 877 | 877 | -0.11% | 54,600 | 304億9168万 | +14.64% | 15.86 | 4.78 |
| 04/25 | 877 | 878 | 877 | 878 | +0.11% | 289,900 | 305億2645万 | +16.29% | 15.88 | 4.78 |
| 04/24 | 877 | 878 | 877 | 877 | 0% | 90,600 | 304億9168万 | +17.72% | 15.86 | 4.78 |
| 04/23 | 878 | 878 | 877 | 877 | 0% | 121,800 | 304億9168万 | +19.48% | 15.86 | 4.78 |
| 04/22 | 877 | 878 | 877 | 877 | -0.11% | 200,200 | 304億9168万 | +21.13% | 15.86 | 4.78 |
| 04/19 | 877 | 878 | 877 | 878 | +0.11% | 267,300 | 305億2645万 | +23.14% | 15.88 | 4.78 |
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 | |
| 2011年 2月期 | 712 1/31 | 450 12/13 | 4,327,500 12/1 | +24.62% 1/28 | -36.89% 3/16 |
| 2012年 2月期 | 670 4/20 | 313 3/16 | 2,197,000 3/16 | +40.94% 4/19 | -20.97% 8/8 |
| 2013年 2月期 | 671 4/16 | 477 3/2 | 2,225,400 4/17 | +26.39% 4/16 | -10.19% 5/15 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）