株価チャート
株価
12/25
- 前日 (12/24)
- 1,001
- 始値
- 999
- 高値
- 1,002
- 安値
- 999
- 終値 -0.1%
- 1,000
- 出来高 +275.93%
- 20,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,000 - 株価（25日）
移動平均値 - 0%
1,000 - 出来高（5日）
移動平均値 - +171.39%
7,480
2014/07/31～2014/12/25
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 | ||||||||||
| 12/25 | 999 | 1,002 | 999 | 1,000 | -0.1% | 20,300 | 92億5600万 | 0% | 30.15 | 2.23 |
| 12/24 | 998 | 1,001 | 990 | 1,001 | +0.3% | 5,400 | 92億6525万 | +0.1% | 30.18 | 2.23 |
| 12/22 | 1,001 | 1,001 | 997 | 998 | -0.2% | 1,900 | 92億3748万 | -0.2% | 30.09 | 2.23 |
| 12/19 | 1,000 | 1,000 | 1,000 | 1,000 | -0.2% | 1,800 | 92億5600万 | 0% | 30.15 | 2.23 |
| 12/18 | 1,001 | 1,003 | 1,001 | 1,002 | +0.1% | 8,000 | 92億7451万 | +0.2% | 30.21 | 2.23 |
| 12/17 | 1,001 | 1,001 | 1,001 | 1,001 | +0.1% | 7,800 | 92億6525万 | +0.1% | 30.18 | 2.23 |
| 12/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 6,300 | 92億5600万 | 0% | 30.15 | 2.23 |
| 12/15 | 1,000 | 1,000 | 1,000 | 1,000 | -0.2% | 3,200 | 92億5600万 | 0% | 30.15 | 2.23 |
| 12/12 | 1,000 | 1,002 | 1,000 | 1,002 | +0.2% | 4,800 | 92億7451万 | +0.2% | 30.21 | 2.23 |
| 12/11 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 2,000 | 92億5600万 | 0% | 30.15 | 2.23 |
| 12/10 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,700 | 92億5600万 | 0% | 30.15 | 2.23 |
| 12/09 | 1,000 | 1,002 | 1,000 | 1,000 | 0% | 3,100 | 92億5600万 | 0% | 30.15 | 2.23 |
| 12/08 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 3,500 | 92億5600万 | 0% | 30.15 | 2.23 |
| 12/05 | 1,001 | 1,002 | 1,001 | 1,001 | +0.1% | 7,400 | 92億6525万 | +0.1% | 30.18 | 2.23 |
| 12/04 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 8,100 | 92億5600万 | 0% | 30.15 | 2.23 |
| 12/03 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 9,500 | 92億5600万 | 0% | 30.15 | 2.23 |
| 12/02 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 5,100 | 92億6525万 | +0.1% | 30.18 | 2.23 |
| 12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 7,400 | 92億5600万 | 0% | 30.15 | 2.23 |
| 11/28 | 1,000 | 1,001 | 1,000 | 1,000 | +0.1% | 2,000 | 92億5600万 | 0% | 30.15 | 2.23 |
| 11/27 | 999 | 999 | 999 | 999 | 0% | 2,200 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/26 | 999 | 999 | 999 | 999 | 0% | 500 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/25 | 999 | 999 | 999 | 999 | 0% | 2,000 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/21 | 999 | 999 | 999 | 999 | 0% | 300 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/20 | 999 | 999 | 999 | 999 | 0% | 5,300 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/19 | 1,000 | 1,000 | 999 | 999 | 0% | 2,900 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/18 | 999 | 999 | 999 | 999 | -0.1% | 200 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/17 | 1,000 | 1,001 | 999 | 1,000 | -0.1% | 9,200 | 92億5600万 | 0% | 30.15 | 2.23 |
| 11/14 | 999 | 1,001 | 999 | 1,001 | +0.2% | 2,100 | 92億6525万 | +0.1% | 30.18 | 2.23 |
| 11/13 | 999 | 1,001 | 999 | 999 | -0.1% | 1,200 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/12 | 1,000 | 1,000 | 1,000 | 1,000 | +0.1% | 2,700 | 92億5600万 | 0% | 30.15 | 2.23 |
| 11/11 | 999 | 1,000 | 999 | 999 | -0.1% | 2,200 | 92億4674万 | -0.1% | 30.12 | 2.23 |
| 11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 11/07 | 999 | 1,000 | 999 | 1,000 | 0% | 600 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 11/06 | 1,000 | 1,001 | 999 | 1,000 | 0% | 4,600 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 11/05 | 1,000 | 1,001 | 999 | 1,000 | 0% | 2,700 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 11/04 | 1,000 | 1,001 | 1,000 | 1,000 | 0% | 8,900 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 10/31 | 1,000 | 1,002 | 1,000 | 1,000 | 0% | 3,600 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 10/30 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 1,900 | 92億5600万 | -0.1% | 30.15 | 2.23 |
| 10/29 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 2,300 | 92億6525万 | +0.1% | 30.18 | 2.23 |
| 10/28 | 1,000 | 1,001 | 1,000 | 1,000 | -0.2% | 1,300 | 92億5600万 | 0% | 30.15 | 2.23 |
| 10/27 | 1,000 | 1,002 | 1,000 | 1,002 | +0.2% | 200 | 92億7451万 | +0.2% | 30.21 | 2.23 |
| 10/24 | 1,002 | 1,003 | 1,000 | 1,000 | 0% | 400 | 92億5600万 | 0% | 30.15 | 2.23 |
| 10/23 | 1,000 | 1,003 | 1,000 | 1,000 | -0.3% | 2,300 | 92億5600万 | 0% | 30.15 | 2.23 |
| 10/22 | 1,003 | 1,003 | 1,000 | 1,003 | +0.3% | 2,000 | 92億8376万 | +0.3% | 30.24 | 2.24 |
| 10/21 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,100 | 92億3920万 | -0.1% | 30.15 | 2.23 |
| 10/20 | 1,003 | 1,003 | 1,000 | 1,000 | -0.3% | 1,000 | 92億3920万 | -0.1% | 30.15 | 2.23 |
| 10/17 | 999 | 1,003 | 999 | 1,003 | +0.4% | 17,200 | 92億6691万 | +0.2% | 30.24 | 2.24 |
| 10/16 | 1,000 | 1,000 | 990 | 999 | -0.1% | 7,300 | 92億2996万 | -0.2% | 30.12 | 2.23 |
| 10/15 | 1,000 | 1,000 | 1,000 | 1,000 | -0.3% | 800 | 92億3920万 | -0.1% | 30.15 | 2.23 |
| 10/14 | 1,000 | 1,004 | 1,000 | 1,003 | +0.3% | 14,800 | 92億6691万 | +0.2% | 30.24 | 2.24 |
| 10/10 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,400 | 92億3920万 | -0.1% | 30.15 | 2.23 |
| 10/09 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 500 | 92億3920万 | -0.1% | 30.15 | 2.23 |
| 10/08 | 1,000 | 1,001 | 999 | 1,001 | +0.1% | 15,100 | 92億4843万 | -0.1% | 30.18 | 2.23 |
| 10/07 | 1,001 | 1,001 | 1,000 | 1,000 | -0.1% | 1,000 | 92億3920万 | -0.2% | 30.15 | 2.23 |
| 10/06 | 1,002 | 1,002 | 1,000 | 1,001 | 0% | 2,600 | 92億4843万 | -0.1% | 30.18 | 2.23 |
| 10/03 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 5,400 | 92億4843万 | -0.1% | 30.18 | 2.23 |
| 10/02 | 1,000 | 1,000 | 1,000 | 1,000 | -0.3% | 3,400 | 92億3920万 | -0.2% | 30.15 | 2.23 |
| 10/01 | 1,001 | 1,003 | 1,000 | 1,003 | +0.2% | 2,900 | 92億6691万 | +0.1% | 30.24 | 2.24 |
| 09/30 | 1,000 | 1,001 | 999 | 1,001 | +0.2% | 4,800 | 92億6525万 | -0.1% | 30.18 | 2.23 |
| 09/29 | 998 | 999 | 998 | 999 | +0.1% | 7,900 | 92億4674万 | -0.3% | 30.12 | 2.23 |
| 09/26 | 999 | 999 | 998 | 998 | 0% | 2,100 | 92億3748万 | -0.4% | 30.09 | 2.23 |
| 09/25 | 997 | 999 | 997 | 998 | +0.1% | 6,500 | 92億3748万 | -0.4% | 30.09 | 2.23 |
| 09/24 | 997 | 998 | 997 | 997 | -0.1% | 19,200 | 92億2823万 | -0.5% | 30.06 | 2.22 |
| 09/22 | 996 | 999 | 996 | 998 | +0.2% | 28,400 | 91億4327万 | -0.5% | 30.09 | 2.2 |
| 09/19 | 1,000 | 1,000 | 996 | 996 | -0.8% | 21,000 | 91億2495万 | -0.7% | 30.03 | 2.2 |
| 09/18 | 1,005 | 1,005 | 1,004 | 1,004 | 0% | 29,500 | 91億9824万 | +0.1% | 30.27 | 2.22 |
| 09/17 | 1,004 | 1,005 | 1,004 | 1,004 | +0.1% | 25,700 | 91億9824万 | +0.1% | 30.27 | 2.22 |
| 09/16 | 1,005 | 1,005 | 1,003 | 1,003 | -0.1% | 76,500 | 91億8908万 | 0% | 30.24 | 2.21 |
| 09/12 | 1,004 | 1,005 | 1,004 | 1,004 | -0.1% | 23,500 | 91億9824万 | +0.1% | 30.27 | 2.22 |
| 09/11 | 1,005 | 1,005 | 1,004 | 1,005 | +0.1% | 95,000 | 92億740万 | +0.8% | 30.3 | 2.22 |
| 09/10 | 1,004 | 1,005 | 1,004 | 1,004 | -0.1% | 20,400 | 91億9824万 | +1.83% | 30.27 | 2.22 |
| 09/09 | 1,004 | 1,005 | 1,004 | 1,005 | +0.1% | 38,000 | 92億740万 | +3.18% | 30.3 | 2.22 |
| 09/08 | 1,004 | 1,005 | 1,003 | 1,004 | +0.1% | 87,600 | 91億9824万 | +4.26% | 30.27 | 2.22 |
| 09/05 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 16,600 | 91億8908万 | +5.36% | 30.24 | 2.21 |
| 09/04 | 1,004 | 1,004 | 1,003 | 1,003 | 0% | 29,100 | 91億8908万 | +6.7% | 30.24 | 2.21 |
| 09/03 | 1,004 | 1,004 | 1,003 | 1,003 | 0% | 27,300 | 91億8908万 | +8.08% | 30.24 | 2.21 |
| 09/02 | 1,004 | 1,004 | 1,003 | 1,003 | 0% | 45,400 | 91億8908万 | +9.38% | 30.24 | 2.21 |
| 09/01 | 1,003 | 1,004 | 1,003 | 1,003 | +0.1% | 169,900 | 91億8908万 | +10.71% | 30.24 | 2.21 |
| 08/29 | 1,002 | 1,003 | 1,002 | 1,002 | 0% | 20,200 | 91億7992万 | +11.96% | 30.21 | 2.21 |
| 08/28 | 1,003 | 1,003 | 1,002 | 1,002 | 0% | 51,700 | 91億7992万 | +13.35% | 30.21 | 2.21 |
| 08/27 | 1,003 | 1,003 | 1,002 | 1,002 | 0% | 36,900 | 91億7992万 | +14.78% | 30.21 | 2.21 |
| 08/26 | 1,002 | 1,003 | 1,002 | 1,002 | 0% | 61,300 | 91億7992万 | +16.24% | 30.21 | 2.21 |
| 08/25 | 1,002 | 1,003 | 1,001 | 1,002 | 0% | 270,500 | 91億7992万 | +17.74% | 30.21 | 2.21 |
| 08/22 | 1,003 | 1,003 | 1,002 | 1,002 | -0.1% | 46,300 | 91億7992万 | +19.14% | 30.21 | 2.21 |
| 08/21 | 1,003 | 1,003 | 1,002 | 1,003 | +0.1% | 63,000 | 91億5538万 | +20.7% | 30.24 | 2.21 |
| 08/20 | 1,003 | 1,003 | 1,002 | 1,002 | 0% | 88,500 | 91億4625万 | +22.34% | 30.21 | 2.2 |
| 08/19 | 1,002 | 1,003 | 1,002 | 1,002 | 0% | 407,200 | 91億4625万 | +24.01% | 30.21 | 2.2 |
| 08/18 | 1,002 | 1,003 | 1,002 | 1,002 | -0.1% | 106,200 | 91億4625万 | +25.72% | 30.21 | 2.2 |
| 08/15 | 1,003 | 1,003 | 1,002 | 1,003 | 0% | 89,600 | 91億5538万 | +27.45% | 30.24 | 2.21 |
| 08/14 | 1,002 | 1,003 | 1,002 | 1,003 | +0.1% | 112,600 | 91億5538万 | +29.25% | 30.24 | 2.21 |
| 08/13 | 1,002 | 1,003 | 1,001 | 1,002 | +0.1% | 351,100 | 91億4625万 | +30.81% | 30.21 | 2.2 |
| 08/12 | 1,002 | 1,002 | 1,001 | 1,001 | -0.1% | 358,400 | 91億3712万 | +32.41% | 30.18 | 2.2 |
| 08/11 | 1,002 | 1,003 | 1,001 | 1,002 | +15.57% | 1,539,900 | 91億4625万 | +34.14% | 30.21 | 2.2 |
| 08/08 | 867 | 867 | 867 | 867 | +20.92% | 16,600 | 79億1397万 | +17.32% | 26.14 | 1.91 |
| 08/07 | 720 | 726 | 708 | 717 | -0.42% | 13,600 | 65億4477万 | -2.18% | 21.62 | 1.58 |
| 08/06 | 705 | 727 | 702 | 720 | +0.7% | 15,100 | 65億7216万 | -1.91% | 21.71 | 1.58 |
| 08/05 | 725 | 729 | 715 | 715 | -1.92% | 6,800 | 65億2652万 | -2.72% | 21.56 | 1.57 |
| 08/04 | 691 | 742 | 690 | 729 | +4.29% | 38,300 | 66億5431万 | -0.95% | 21.98 | 1.6 |
| 08/01 | 711 | 712 | 690 | 699 | -1.96% | 22,000 | 63億8047万 | -5.03% | 21.08 | 1.54 |
| 07/31 | 721 | 725 | 712 | 713 | -1.25% | 11,600 | 65億826万 | -3.52% | 21.5 | 1.57 |
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 12月期 | 1 72,000 12/29 73,900 12/24 他23件 | 0 69,700 12/29 66,500 12/26 他20件 | 1,039,552,154,342 4,049 1/8 | +2323.29% 6/24 | -36.79% 10/10 |
| 2009年 12月期 | 364 728 8/4 | 0 130,000 6/23 126,000 6/12 他35件 | 74,351,360 464 3/16 | +2266.7% 6/24 | -20.65% 11/24 11/19 |
| 2010年 12月期 | 3,690 7,380 12/21 | 232 463 2/2 | 1,223,200 611,600 11/9 | +123.86% 10/25 | -24.03% 1/31 |
| 2011年 12月期 | 3,725 7,450 1/4 | 910 11/22 | 1,507,700 7/19 | +26.71% 7/25 | -38.78% 3/16 |
| 2012年 12月期 | 1,144 1/5 | 450 6/4 | 459,500 6/18 | +41.78% 6/25 | -30.19% 5/14 |
| 2013年 12月期 | 1,245 12/5 | 513 2/18 2/15 | 1,553,800 12/5 | +45.81% 12/6 | -23.91% 2/4 |