株価チャート
株価
9/25
- 前日 (9/24)
- 2,124
- 始値
- 2,115
- 高値
- 2,273
- 安値
- 2,115
- 終値 +6.83%
- 2,269
- 出来高 +486.28%
- 910,500
乖離率
- 株価(5日)
移動平均値 - +5.05%
2,160 - 株価(25日)
移動平均値 - +1.25%
2,241 - 出来高(5日)
移動平均値 - +158.89%
351,700
2014/05/02~2014/09/25
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 | ||||||||||
09/25 | 2,115 | 2,273 | 2,115 | 2,269 | +6.83% | 910,500 | 925億100万 | +1.25% | 42 | 4.21 |
09/24 | 2,114 | 2,126 | 2,113 | 2,124 | -0.56% | 155,300 | 865億8974万 | -5.39% | 39.32 | 3.94 |
09/22 | 2,134 | 2,158 | 2,125 | 2,136 | -0.09% | 168,200 | 870億7895万 | -5.28% | 39.54 | 3.96 |
09/19 | 2,126 | 2,141 | 2,120 | 2,138 | +0.19% | 329,200 | 871億6048万 | -5.57% | 39.57 | 3.97 |
09/18 | 2,147 | 2,148 | 2,121 | 2,134 | +0.66% | 195,300 | 869億9741万 | -6.16% | 39.5 | 3.96 |
09/17 | 2,120 | 2,144 | 2,114 | 2,120 | -0.28% | 231,900 | 864億2667万 | -7.1% | 39.24 | 3.93 |
09/16 | 2,123 | 2,137 | 2,116 | 2,126 | -0.75% | 172,500 | 866億7127万 | -7.24% | 39.35 | 3.94 |
09/12 | 2,165 | 2,179 | 2,128 | 2,142 | -1.06% | 430,400 | 873億2355万 | -6.99% | 39.65 | 3.97 |
09/11 | 2,179 | 2,223 | 2,154 | 2,165 | -0.37% | 467,000 | 882億6120万 | -6.36% | 40.07 | 4.02 |
09/10 | 2,139 | 2,179 | 2,132 | 2,173 | +0.98% | 293,400 | 885億8734万 | -6.3% | 40.22 | 4.03 |
09/09 | 2,124 | 2,183 | 2,097 | 2,152 | +0.94% | 546,100 | 877億3122万 | -7.52% | 39.83 | 3.99 |
09/08 | 2,138 | 2,142 | 2,116 | 2,132 | -0.51% | 225,600 | 869億1588万 | -8.69% | 39.46 | 3.95 |
09/05 | 2,156 | 2,165 | 2,120 | 2,143 | -1.15% | 417,000 | 873億6432万 | -8.69% | 39.67 | 3.98 |
09/04 | 2,223 | 2,226 | 2,156 | 2,168 | -2.78% | 542,300 | 883億8350万 | -8.02% | 40.13 | 4.02 |
09/03 | 2,286 | 2,286 | 2,223 | 2,230 | -2.53% | 388,700 | 909億1107万 | -5.83% | 41.28 | 4.14 |
09/02 | 2,310 | 2,312 | 2,282 | 2,288 | -0.91% | 265,100 | 932億7558万 | -3.78% | 42.35 | 4.24 |
09/01 | 2,330 | 2,330 | 2,295 | 2,309 | -0.09% | 371,500 | 941億3169万 | -3.27% | 42.74 | 4.28 |
08/29 | 2,339 | 2,342 | 2,309 | 2,311 | -1.2% | 391,200 | 942億1323万 | -3.59% | 42.78 | 4.29 |
08/28 | 2,380 | 2,394 | 2,326 | 2,339 | -2.83% | 390,300 | 953億5471万 | -2.74% | 43.3 | 4.34 |
08/27 | 2,392 | 2,419 | 2,375 | 2,407 | +1.26% | 314,300 | 981億2689万 | -0.17% | 44.55 | 4.46 |
08/26 | 2,400 | 2,405 | 2,371 | 2,377 | -0.71% | 234,600 | 969億387万 | -1.41% | 44 | 4.41 |
08/25 | 2,435 | 2,440 | 2,386 | 2,394 | -0.75% | 201,200 | 975億9691万 | -0.71% | 44.31 | 4.44 |
08/22 | 2,437 | 2,458 | 2,403 | 2,412 | -0.62% | 261,500 | 983億3072万 | 0% | 44.65 | 4.47 |
08/21 | 2,430 | 2,440 | 2,400 | 2,427 | +0.29% | 420,800 | 989億4223万 | +0.54% | 44.92 | 4.5 |
08/20 | 2,384 | 2,427 | 2,375 | 2,420 | +2.2% | 368,500 | 986億5686万 | +0.12% | 44.79 | 4.49 |
08/19 | 2,368 | 2,368 | 2,331 | 2,368 | +0.55% | 191,300 | 965億3696万 | -2.19% | 43.83 | 4.39 |
08/18 | 2,370 | 2,385 | 2,345 | 2,355 | -0.84% | 180,800 | 960億699万 | -2.97% | 43.59 | 4.37 |
08/15 | 2,390 | 2,418 | 2,349 | 2,375 | -0.29% | 443,100 | 968億2233万 | -2.3% | 43.96 | 4.41 |
08/14 | 2,350 | 2,411 | 2,345 | 2,382 | +1.75% | 590,500 | 971億770万 | -2.18% | 44.09 | 4.42 |
08/13 | 2,360 | 2,360 | 2,331 | 2,341 | -1.43% | 195,000 | 954億3624万 | -4.02% | 43.33 | 4.34 |
08/12 | 2,385 | 2,416 | 2,369 | 2,375 | -0.84% | 215,600 | 968億2233万 | -2.98% | 43.96 | 4.41 |
08/11 | 2,388 | 2,397 | 2,339 | 2,395 | +1.66% | 358,600 | 976億3768万 | -2.56% | 44.33 | 4.44 |
08/08 | 2,355 | 2,420 | 2,315 | 2,356 | 0% | 888,200 | 960億4775万 | -4.54% | 43.61 | 4.37 |
08/07 | 2,349 | 2,361 | 2,293 | 2,356 | -0.08% | 888,300 | 960億4775万 | -5% | 43.61 | 4.37 |
08/06 | 2,417 | 2,430 | 2,352 | 2,358 | -0.38% | 380,300 | 961億2929万 | -5.45% | 43.65 | 4.37 |
08/05 | 2,430 | 2,430 | 2,367 | 2,367 | -1.91% | 256,800 | 964億9619万 | -5.58% | 43.81 | 4.39 |
08/04 | 2,401 | 2,430 | 2,370 | 2,413 | +0.63% | 264,700 | 983億7149万 | -4.21% | 44.67 | 4.48 |
08/01 | 2,428 | 2,443 | 2,397 | 2,398 | -2.32% | 307,100 | 977億5998万 | -5.1% | 44.39 | 4.45 |
07/31 | 2,481 | 2,498 | 2,453 | 2,455 | -1.01% | 200,900 | 1000億8372万 | -3.23% | 45.44 | 4.55 |
07/30 | 2,505 | 2,521 | 2,477 | 2,480 | -1.2% | 224,000 | 1011億290万 | -2.55% | 45.91 | 4.6 |
07/29 | 2,538 | 2,545 | 2,505 | 2,510 | -1.3% | 223,100 | 1023億2592万 | -1.72% | 46.46 | 4.66 |
07/28 | 2,534 | 2,565 | 2,519 | 2,543 | +0.63% | 468,000 | 1036億7124万 | -0.74% | 47.07 | 4.72 |
07/25 | 2,523 | 2,540 | 2,480 | 2,527 | +1.53% | 705,200 | 1030億1896万 | -1.63% | 46.78 | 4.69 |
07/24 | 2,415 | 2,498 | 2,405 | 2,489 | +4.1% | 573,600 | 1014億6980万 | -3.49% | 46.07 | 4.62 |
07/23 | 2,391 | 2,432 | 2,383 | 2,391 | 0% | 365,200 | 974億7461万 | -7.75% | 44.26 | 4.44 |
07/22 | 2,405 | 2,412 | 2,374 | 2,391 | -0.91% | 693,900 | 974億7461万 | -8.36% | 44.26 | 4.44 |
07/18 | 2,419 | 2,458 | 2,406 | 2,413 | -1.75% | 363,900 | 983億7149万 | -8.11% | 44.67 | 4.48 |
07/17 | 2,506 | 2,514 | 2,455 | 2,456 | -2% | 306,000 | 1001億2448万 | -7.11% | 45.46 | 4.56 |
07/16 | 2,533 | 2,537 | 2,500 | 2,506 | -0.95% | 202,600 | 1021億6285万 | -5.72% | 46.39 | 4.65 |
07/15 | 2,529 | 2,537 | 2,501 | 2,530 | +0.24% | 211,500 | 1031億4126万 | -5.28% | 46.83 | 4.69 |
07/14 | 2,463 | 2,524 | 2,463 | 2,524 | +2.77% | 295,400 | 1028億9666万 | -5.82% | 46.72 | 4.68 |
07/11 | 2,460 | 2,468 | 2,424 | 2,456 | -0.69% | 226,600 | 1001億2448万 | -8.66% | 45.46 | 4.56 |
07/10 | 2,478 | 2,510 | 2,467 | 2,473 | +0.28% | 510,100 | 1008億1753万 | -8.44% | 45.78 | 4.59 |
07/09 | 2,549 | 2,549 | 2,445 | 2,466 | -3.93% | 1,042,400 | 1005億3216万 | -9.04% | 45.65 | 4.57 |
07/08 | 2,620 | 2,620 | 2,560 | 2,567 | -2.17% | 508,700 | 1046億4965万 | -5.73% | 47.52 | 4.76 |
07/07 | 2,662 | 2,668 | 2,614 | 2,624 | -1.28% | 278,400 | 1069億7339万 | -3.81% | 48.57 | 4.87 |
07/04 | 2,670 | 2,681 | 2,636 | 2,658 | 0% | 231,500 | 1083億5948万 | -2.67% | 49.2 | 4.93 |
07/03 | 2,714 | 2,716 | 2,652 | 2,658 | -1.37% | 269,700 | 1083億5948万 | -2.71% | 49.2 | 4.93 |
07/02 | 2,700 | 2,704 | 2,683 | 2,695 | +0.48% | 243,800 | 1098億6787万 | -1.35% | 49.88 | 5 |
07/01 | 2,670 | 2,705 | 2,662 | 2,682 | +0.52% | 275,800 | 1093億3789万 | -1.79% | 49.64 | 4.97 |
06/30 | 2,620 | 2,674 | 2,598 | 2,668 | +2.34% | 298,000 | 1088億8214万 | -2.16% | 49.44 | 4.89 |
06/27 | 2,669 | 2,669 | 2,592 | 2,607 | -1.73% | 592,400 | 1063億9271万 | -4.33% | 48.31 | 4.78 |
06/26 | 2,651 | 2,670 | 2,638 | 2,653 | 0% | 180,600 | 1082億6999万 | -2.68% | 49.16 | 4.86 |
06/25 | 2,707 | 2,710 | 2,653 | 2,653 | -1.99% | 301,000 | 1082億6999万 | -2.61% | 49.16 | 4.86 |
06/24 | 2,708 | 2,720 | 2,669 | 2,707 | +0.19% | 219,200 | 1104億7375万 | -0.44% | 50.16 | 4.96 |
06/23 | 2,740 | 2,751 | 2,690 | 2,702 | -0.81% | 326,000 | 1102億6970万 | -0.44% | 50.07 | 4.95 |
06/20 | 2,779 | 2,781 | 2,713 | 2,724 | -2.05% | 362,700 | 1111億6752万 | +0.44% | 50.48 | 4.99 |
06/19 | 2,818 | 2,820 | 2,761 | 2,781 | -0.96% | 236,500 | 1134億9372万 | +2.28% | 51.53 | 5.09 |
06/18 | 2,832 | 2,860 | 2,801 | 2,808 | -0.78% | 213,400 | 1145億9560万 | +2.97% | 52.03 | 5.14 |
06/17 | 2,816 | 2,850 | 2,816 | 2,830 | +0.57% | 169,500 | 1154億9343万 | +3.78% | 52.44 | 5.18 |
06/16 | 2,847 | 2,888 | 2,805 | 2,814 | -1.26% | 322,100 | 1148億4046万 | +3.61% | 52.14 | 5.15 |
06/13 | 2,839 | 2,860 | 2,820 | 2,850 | +1.28% | 308,700 | 1163億964万 | +5.4% | 52.81 | 5.22 |
06/12 | 2,783 | 2,829 | 2,780 | 2,814 | -0.46% | 240,100 | 1148億4046万 | +4.49% | 52.14 | 5.15 |
06/11 | 2,746 | 2,832 | 2,731 | 2,827 | +2.58% | 389,000 | 1153億7100万 | +5.21% | 52.38 | 5.18 |
06/10 | 2,788 | 2,870 | 2,751 | 2,756 | +0.11% | 792,700 | 1124億7346万 | +2.64% | 51.07 | 5.05 |
06/09 | 2,757 | 2,784 | 2,723 | 2,753 | +0.36% | 243,600 | 1123億5103万 | +2.38% | 51.01 | 5.04 |
06/06 | 2,750 | 2,766 | 2,731 | 2,743 | 0% | 257,300 | 1119億4292万 | +1.78% | 50.83 | 5.02 |
06/05 | 2,739 | 2,770 | 2,718 | 2,743 | -0.18% | 391,800 | 1119億4292万 | +1.63% | 50.83 | 5.02 |
06/04 | 2,693 | 2,756 | 2,673 | 2,748 | +1.63% | 461,300 | 1121億4697万 | +1.59% | 50.92 | 5.03 |
06/03 | 2,714 | 2,719 | 2,661 | 2,704 | +0.07% | 401,200 | 1103億5132万 | -0.48% | 50.1 | 4.95 |
06/02 | 2,691 | 2,717 | 2,677 | 2,702 | +1.08% | 374,200 | 1102億6970万 | -0.99% | 50.07 | 4.95 |
05/30 | 2,665 | 2,711 | 2,632 | 2,673 | +0.3% | 445,600 | 1090億8619万 | -2.48% | 49.53 | 4.9 |
05/29 | 2,643 | 2,679 | 2,621 | 2,665 | +0.34% | 306,200 | 1087億5971万 | -3.16% | 49.38 | 4.88 |
05/28 | 2,578 | 2,656 | 2,561 | 2,656 | +2.87% | 560,200 | 1083億9242万 | -4.01% | 49.22 | 4.87 |
05/27 | 2,630 | 2,636 | 2,575 | 2,582 | -2.2% | 581,000 | 1053億7245万 | -7.29% | 47.84 | 4.73 |
05/26 | 2,650 | 2,672 | 2,630 | 2,640 | +0.53% | 361,500 | 1077億3945万 | -5.88% | 48.92 | 4.84 |
05/23 | 2,580 | 2,635 | 2,580 | 2,626 | +1.43% | 429,400 | 1071億6811万 | -6.98% | 48.66 | 4.81 |
05/22 | 2,576 | 2,621 | 2,550 | 2,589 | +1.53% | 497,300 | 1056億5812万 | -8.65% | 47.97 | 4.74 |
05/21 | 2,530 | 2,597 | 2,525 | 2,550 | -0.66% | 702,700 | 1040億6652万 | -10.43% | 47.25 | 4.67 |
05/20 | 2,683 | 2,700 | 2,520 | 2,567 | -3.02% | 1,679,300 | 1047億6029万 | -10.34% | 47.57 | 4.7 |
05/19 | 2,869 | 2,880 | 2,639 | 2,647 | -9.26% | 1,298,000 | 1080億2512万 | -8.03% | 49.05 | 4.85 |
05/16 | 2,948 | 3,015 | 2,901 | 2,917 | -1.85% | 1,715,700 | 1190億4393万 | +0.76% | 54.05 | 5.34 |
05/15 | 2,848 | 3,040 | 2,807 | 2,972 | +6.22% | 3,491,300 | 1212億8850万 | +2.38% | 55.07 | 5.44 |
05/14 | 2,898 | 2,920 | 2,725 | 2,798 | +9.04% | 5,376,500 | 1141億8749万 | -3.95% | 51.85 | 5.13 |
05/13 | 2,559 | 2,595 | 2,505 | 2,566 | +2.52% | 469,400 | 1047億1948万 | -12.45% | 47.55 | 4.7 |
05/12 | 2,600 | 2,600 | 2,494 | 2,503 | -3.06% | 657,900 | 1021億4843万 | -15.55% | 46.38 | 4.59 |
05/09 | 2,630 | 2,660 | 2,557 | 2,582 | -2.71% | 782,300 | 1053億7245万 | -13.99% | 47.84 | 4.73 |
05/08 | 2,790 | 2,811 | 2,651 | 2,654 | -4.7% | 607,100 | 1083億1080万 | -12.52% | 49.18 | 4.86 |
05/07 | 2,830 | 2,856 | 2,761 | 2,785 | -2.86% | 341,400 | 1136億5696万 | -9.17% | 51.61 | 5.1 |
05/02 | 2,900 | 2,929 | 2,835 | 2,867 | -0.62% | 385,800 | 1170億341万 | -7.19% | 53.12 | 5.25 |
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 9月期 | 2,475 495,000 12/7 | 590 118,000 10/2 | 9,146,400 45,732 5/9 | +73.45% 11/6 | -39.14% 10/8 |
2009年 9月期 | 1,044 208,800 9/29 | 394 78,800 10/28 | 4,254,400 21,272 11/7 | +47.28% 11/13 | -19.23% 2/23 |
2010年 9月期 | 1,068 213,500 10/23 | 693 138,600 5/26 | 3,130,000 15,650 11/11 | +12.22% 12/21 | -19.6% 11/18 |
2011年 9月期 | 1,227 245,300 2/17 | 609 121,800 9/27 | 3,689,000 18,445 1/14 | +24.4% 1/14 | -31.52% 3/15 |
2012年 9月期 | 750 149,900 2/9 | 463 92,500 6/4 | 2,730,400 13,652 7/11 | +26.01% 7/11 | -14.76% 11/11 |
2013年 9月期 | 3,785 757,000 5/9 | 554 110,800 10/15 | 27,016,400 135,082 5/8 | +71.68% 5/8 | -27.27% 6/7 |
2014年 9月期 | 3,500 3/31 | 1,602 10/8 | 49,509,400 11/18 | +39.95% 11/21 | -15.55% 5/12 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 154%(2.54倍)
- 2005/12/30 vs 2004/12/30
- -41%(0.59倍)
- 2006/12/29 vs 2005/12/30
- -61%(0.39倍)
- 2007/12/28 vs 2006/12/29
- 209%(3.09倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 32%(1.32倍)
- 2013/12/30 vs 2012/12/28
- 226%(3.26倍)