株価チャート
株価
3/26
- 前日 (3/25)
- 1,481
- 始値
- 1,471
- 高値
- 1,485
- 安値
- 1,458
- 終値 -1.01%
- 1,466
- 出来高 +124.14%
- 1,916,600
乖離率
- 株価（5日）
移動平均値 - -1.15%
1,483 - 株価（25日）
移動平均値 - -3.74%
1,523 - 出来高（5日）
移動平均値 - +39.63%
1,372,580
2012/10/25～2013/03/26
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 | ||||||||||
| 03/26 | 1,471 | 1,485 | 1,458 | 1,466 | -1.01% | 1,916,600 | 1704億2967万 | -3.74% | 16 | 0.46 |
| 03/25 | 1,489 | 1,489 | 1,475 | 1,481 | +0.07% | 855,100 | 1721億7349万 | -2.44% | 16.16 | 0.46 |
| 03/22 | 1,503 | 1,504 | 1,475 | 1,480 | -1.27% | 1,109,700 | 1720億5724万 | -2.12% | 16.15 | 0.46 |
| 03/21 | 1,494 | 1,516 | 1,490 | 1,499 | +0.74% | 1,320,300 | 1742億6608万 | -0.6% | 16.36 | 0.47 |
| 03/19 | 1,521 | 1,524 | 1,486 | 1,488 | -1.06% | 1,661,200 | 1729億8727万 | -1.2% | 16.24 | 0.46 |
| 03/18 | 1,528 | 1,528 | 1,502 | 1,504 | -2.27% | 1,062,400 | 1748億4735万 | +0.13% | 16.41 | 0.47 |
| 03/15 | 1,525 | 1,539 | 1,509 | 1,539 | +1.32% | 933,100 | 1789億1627万 | +2.74% | 16.8 | 0.48 |
| 03/14 | 1,534 | 1,542 | 1,512 | 1,519 | -0.59% | 959,300 | 1765億9118万 | +1.54% | 16.58 | 0.47 |
| 03/13 | 1,518 | 1,537 | 1,506 | 1,528 | +1.73% | 1,234,300 | 1776億3747万 | +2.69% | 16.68 | 0.48 |
| 03/12 | 1,530 | 1,531 | 1,502 | 1,502 | -0.33% | 734,900 | 1746億1484万 | +1.62% | 16.39 | 0.47 |
| 03/11 | 1,515 | 1,533 | 1,500 | 1,507 | +0.4% | 1,103,400 | 1751億9612万 | +2.45% | 16.45 | 0.47 |
| 03/08 | 1,562 | 1,564 | 1,495 | 1,501 | -2.09% | 1,735,400 | 1744億9859万 | +2.67% | 16.38 | 0.47 |
| 03/07 | 1,540 | 1,589 | 1,505 | 1,533 | +1.32% | 1,835,700 | 1782億1874万 | +5.43% | 16.73 | 0.48 |
| 03/06 | 1,555 | 1,595 | 1,506 | 1,513 | -7.41% | 2,641,200 | 1758億9365万 | +4.92% | 16.51 | 0.47 |
| 03/05 | 1,702 | 1,703 | 1,582 | 1,634 | -5.11% | 2,320,900 | 1899億6049万 | +14.27% | 17.83 | 0.51 |
| 03/04 | 1,695 | 1,738 | 1,670 | 1,722 | +1% | 830,900 | 2001億9092万 | +21.87% | 18.79 | 0.54 |
| 03/01 | 1,600 | 1,742 | 1,583 | 1,705 | +5.64% | 1,852,200 | 1982億1459万 | +22.4% | 18.61 | 0.53 |
| 02/28 | 1,566 | 1,614 | 1,562 | 1,614 | +3.93% | 1,126,600 | 1876億3539万 | +17.9% | 17.62 | 0.5 |
| 02/27 | 1,500 | 1,565 | 1,486 | 1,553 | +3.26% | 1,032,400 | 1805億4384万 | +15.04% | 16.95 | 0.48 |
| 02/26 | 1,470 | 1,509 | 1,466 | 1,504 | +0.4% | 840,700 | 1748億4735万 | +12.49% | 16.41 | 0.47 |
| 02/25 | 1,535 | 1,557 | 1,482 | 1,498 | -0.73% | 1,410,900 | 1741億4982万 | +12.97% | 16.35 | 0.47 |
| 02/22 | 1,465 | 1,537 | 1,462 | 1,509 | +2.72% | 1,774,000 | 1754億2863万 | +14.75% | 16.47 | 0.47 |
| 02/21 | 1,450 | 1,495 | 1,432 | 1,469 | +0.55% | 1,064,200 | 1707億7843万 | +12.65% | 16.03 | 0.46 |
| 02/20 | 1,409 | 1,465 | 1,349 | 1,461 | +8.3% | 2,289,400 | 1698億4839万 | +12.91% | 15.95 | 0.46 |
| 02/19 | 1,351 | 1,394 | 1,335 | 1,349 | -0.07% | 801,600 | 1568億2784万 | +4.98% | 14.72 | 0.42 |
| 02/18 | 1,350 | 1,379 | 1,335 | 1,350 | +1.96% | 884,600 | 1569億4410万 | +5.47% | 14.73 | 0.42 |
| 02/15 | 1,373 | 1,401 | 1,307 | 1,324 | -3.71% | 1,367,600 | 1539億2147万 | +3.92% | 14.45 | 0.41 |
| 02/14 | 1,431 | 1,433 | 1,362 | 1,375 | -4.65% | 1,409,300 | 1598億5047万 | +8.44% | 15.01 | 0.43 |
| 02/13 | 1,425 | 1,449 | 1,401 | 1,442 | +3.15% | 1,474,400 | 1676億3955万 | +14.35% | 15.74 | 0.45 |
| 02/12 | 1,425 | 1,436 | 1,397 | 1,398 | +0.14% | 1,084,200 | 1625億2433万 | +11.66% | 15.26 | 0.44 |
| 02/08 | 1,451 | 1,453 | 1,370 | 1,396 | -6.43% | 2,397,900 | 1622億9182万 | +12.13% | 15.24 | 0.44 |
| 02/07 | 1,324 | 1,500 | 1,318 | 1,492 | +13.46% | 2,788,100 | 1734億5229万 | +20.61% | 16.28 | 0.47 |
| 02/06 | 1,304 | 1,381 | 1,286 | 1,315 | +3.06% | 1,185,100 | 1528億7518万 | +7.35% | 14.35 | 0.41 |
| 02/05 | 1,288 | 1,330 | 1,274 | 1,276 | -4.13% | 1,151,100 | 1483億4124万 | +4.68% | 13.93 | 0.4 |
| 02/04 | 1,294 | 1,334 | 1,280 | 1,331 | +4.31% | 963,200 | 1547億3526万 | +9.73% | 14.53 | 0.41 |
| 02/01 | 1,308 | 1,331 | 1,254 | 1,276 | -1.77% | 1,017,100 | 1483億4124万 | +5.89% | 13.93 | 0.4 |
| 01/31 | 1,250 | 1,353 | 1,245 | 1,299 | +4.84% | 1,737,600 | 1510億1510万 | +8.25% | 14.18 | 0.4 |
| 01/30 | 1,211 | 1,242 | 1,202 | 1,239 | +2.4% | 627,100 | 1440億3981万 | +3.68% | 13.52 | 0.39 |
| 01/29 | 1,194 | 1,229 | 1,194 | 1,210 | +0.33% | 523,900 | 1406億6841万 | +1.6% | 13.21 | 0.38 |
| 01/28 | 1,220 | 1,232 | 1,202 | 1,206 | -1.31% | 693,100 | 1402億339万 | +1.69% | 13.16 | 0.38 |
| 01/25 | 1,165 | 1,235 | 1,158 | 1,222 | +9.11% | 1,862,800 | 1420億6347万 | +3.38% | 13.34 | 0.38 |
| 01/24 | 1,140 | 1,144 | 1,106 | 1,120 | -2.27% | 1,023,000 | 1302億547万 | -4.92% | 12.22 | 0.35 |
| 01/23 | 1,175 | 1,182 | 1,144 | 1,146 | -5.68% | 937,900 | 1332億2810万 | -2.47% | 12.51 | 0.36 |
| 01/22 | 1,242 | 1,249 | 1,209 | 1,215 | -2.17% | 537,200 | 1412億4969万 | +3.85% | 13.26 | 0.38 |
| 01/21 | 1,228 | 1,253 | 1,213 | 1,242 | +1.55% | 616,000 | 1443億8857万 | +6.79% | 13.56 | 0.39 |
| 01/18 | 1,235 | 1,235 | 1,211 | 1,223 | +0.91% | 1,375,200 | 1421億7973万 | +5.98% | 13.35 | 0.38 |
| 01/17 | 1,235 | 1,240 | 1,195 | 1,212 | -1.06% | 1,495,000 | 1409億92万 | +5.67% | 13.23 | 0.38 |
| 01/16 | 1,235 | 1,244 | 1,216 | 1,225 | -0.73% | 998,100 | 1424億1224万 | +7.55% | 13.37 | 0.38 |
| 01/15 | 1,233 | 1,240 | 1,214 | 1,234 | -0.08% | 738,100 | 1434億5853万 | +8.91% | 13.47 | 0.38 |
| 01/11 | 1,200 | 1,244 | 1,200 | 1,235 | +3.69% | 1,064,700 | 1435億7479万 | +9.58% | 13.48 | 0.38 |
| 01/10 | 1,195 | 1,204 | 1,178 | 1,191 | +1.02% | 1,025,200 | 1384億5957万 | +6.53% | 13 | 0.37 |
| 01/09 | 1,180 | 1,193 | 1,161 | 1,179 | -1.01% | 1,034,000 | 1370億6451万 | +6.31% | 12.87 | 0.37 |
| 01/08 | 1,217 | 1,217 | 1,186 | 1,191 | -2.06% | 707,000 | 1384億5957万 | +8.17% | 13 | 0.37 |
| 01/07 | 1,271 | 1,272 | 1,208 | 1,216 | -2.33% | 987,200 | 1413億6594万 | +11.36% | 13.27 | 0.38 |
| 01/04 | 1,239 | 1,277 | 1,233 | 1,245 | +4.36% | 1,469,700 | 1447億3734万 | +15.06% | 13.59 | 0.39 |
| 2012 | ||||||||||
| 12/28 | 1,200 | 1,208 | 1,171 | 1,193 | +0.08% | 730,400 | - | +11.39% | - | - |
| 12/27 | 1,167 | 1,210 | 1,158 | 1,192 | +3.83% | 834,500 | - | +12.24% | - | - |
| 12/26 | 1,144 | 1,169 | 1,143 | 1,148 | +1.32% | 737,900 | - | +9.02% | - | - |
| 12/25 | 1,144 | 1,153 | 1,128 | 1,133 | -0.35% | 459,400 | - | +8.32% | - | - |
| 12/21 | 1,169 | 1,169 | 1,117 | 1,137 | -1.47% | 893,900 | - | +9.33% | - | - |
| 12/20 | 1,165 | 1,177 | 1,134 | 1,154 | -2.12% | 818,800 | - | +11.71% | - | - |
| 12/19 | 1,142 | 1,191 | 1,133 | 1,179 | +3.79% | 1,509,200 | - | +15.02% | - | - |
| 12/18 | 1,083 | 1,146 | 1,081 | 1,136 | +5.48% | 1,060,400 | - | +11.81% | - | - |
| 12/17 | 1,115 | 1,120 | 1,071 | 1,077 | -2.71% | 777,000 | - | +6.95% | - | - |
| 12/14 | 1,102 | 1,114 | 1,092 | 1,107 | -0.36% | 1,206,600 | - | +10.7% | - | - |
| 12/13 | 1,080 | 1,120 | 1,077 | 1,111 | +5.61% | 1,509,900 | - | +12% | - | - |
| 12/12 | 1,028 | 1,053 | 1,028 | 1,052 | +2.63% | 719,400 | - | +6.91% | - | - |
| 12/11 | 1,033 | 1,039 | 1,020 | 1,025 | -0.49% | 621,500 | - | +4.59% | - | - |
| 12/10 | 1,055 | 1,055 | 1,022 | 1,030 | -0.58% | 438,400 | - | +5.42% | - | - |
| 12/07 | 1,030 | 1,045 | 1,030 | 1,036 | +0.58% | 738,400 | - | +6.26% | - | - |
| 12/06 | 1,026 | 1,048 | 1,019 | 1,030 | -0.1% | 1,007,300 | - | +6.08% | - | - |
| 12/05 | 1,069 | 1,084 | 1,025 | 1,031 | -3.46% | 1,641,900 | - | +6.73% | - | - |
| 12/04 | 1,042 | 1,073 | 1,033 | 1,068 | -0.09% | 1,954,300 | - | +11.13% | - | - |
| 12/03 | 1,030 | 1,078 | 1,026 | 1,069 | +5.84% | 1,790,800 | - | +12.05% | - | - |
| 11/30 | 993 | 1,010 | 989 | 1,010 | +2.33% | 1,714,500 | - | +6.54% | - | - |
| 11/29 | 969 | 992 | 965 | 987 | +2.07% | 930,900 | - | +4.44% | - | - |
| 11/28 | 970 | 985 | 963 | 967 | -0.62% | 1,262,700 | - | +2.55% | - | - |
| 11/27 | 972 | 984 | 972 | 973 | +0.83% | 1,174,500 | - | +3.4% | - | - |
| 11/26 | 983 | 988 | 963 | 965 | -0.62% | 1,350,500 | - | +2.77% | - | - |
| 11/22 | 970 | 980 | 963 | 971 | +1.04% | 756,700 | - | +3.63% | - | - |
| 11/21 | 965 | 980 | 953 | 961 | -0.72% | 1,050,800 | - | +2.78% | - | - |
| 11/20 | 994 | 995 | 966 | 968 | -1.12% | 815,200 | - | +3.64% | - | - |
| 11/19 | 985 | 998 | 965 | 979 | +0.82% | 1,116,700 | - | +5.38% | - | - |
| 11/16 | 994 | 994 | 965 | 971 | -0.31% | 706,300 | - | +5.09% | - | - |
| 11/15 | 954 | 990 | 943 | 974 | +2.31% | 1,338,400 | - | +5.98% | - | - |
| 11/14 | 937 | 957 | 920 | 952 | +0.74% | 505,400 | - | +4.16% | - | - |
| 11/13 | 923 | 948 | 923 | 945 | +2.49% | 1,327,700 | - | +3.96% | - | - |
| 11/12 | 895 | 933 | 892 | 922 | +2.1% | 878,900 | - | +1.88% | - | - |
| 11/09 | 895 | 907 | 879 | 903 | +1.23% | 1,145,100 | - | 0% | - | - |
| 11/08 | 912 | 919 | 891 | 892 | -3.67% | 906,200 | - | -1.22% | - | - |
| 11/07 | 948 | 974 | 923 | 926 | -1.07% | 1,431,800 | - | +2.66% | - | - |
| 11/06 | 941 | 943 | 924 | 936 | -1.78% | 460,800 | - | +3.88% | - | - |
| 11/05 | 962 | 978 | 951 | 953 | -2.36% | 529,200 | - | +5.89% | - | - |
| 11/02 | 944 | 981 | 944 | 976 | +4.39% | 1,083,200 | - | +8.57% | - | - |
| 11/01 | 918 | 938 | 917 | 935 | +2.41% | 863,800 | - | +4.24% | - | - |
| 10/31 | 900 | 932 | 895 | 913 | +1.56% | 1,261,100 | - | +1.67% | - | - |
| 10/30 | 902 | 915 | 892 | 899 | -1.1% | 643,200 | - | -0.33% | - | - |
| 10/29 | 916 | 924 | 901 | 909 | -0.87% | 605,100 | - | +0.33% | - | - |
| 10/26 | 936 | 940 | 914 | 917 | -2.03% | 467,200 | - | +0.66% | - | - |
| 10/25 | 933 | 938 | 927 | 936 | +1.3% | 891,400 | - | +2.41% | - | - |
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 3月期 | 4,370 437,000 5/21 | 2,120 212,000 3/11 | 2,650,600 26,506 1/18 | +13.6% 4/7 | -23.65% 1/22 |
| 2009年 3月期 | 3,740 1/5 374,000 12/22 | 2,060 3/3 | 2,025,200 20,252 9/3 | +16.76% 3/27 | -25.21% 10/27 |
| 2010年 3月期 | 2,920 5/14 | 2,180 11/18 | 1,426,700 6/23 | +8.63% 9/1 | -10.08% 11/17 |
| 2011年 3月期 | 2,802 5/18 | 1,648 3/17 | 1,843,500 3/30 | +7.22% 5/13 | -23.42% 3/15 |
| 2012年 3月期 | 2,147 9/28 | 1,525 6/9 | 2,834,900 2/9 | +14.35% 7/6 | -9.11% 11/7 |
| 2013年 3月期 | 1,742 3/1 | 811 10/10 | 2,788,100 2/7 | +22.44% 3/1 | -21.4% 7/25 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/24 vs 2007/12/28
- 7%（1.07倍）
- 2009/12/30 vs 2008/12/24
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -29%（0.71倍）