株価チャート
株価
7/26
- 前日 (7/25)
- 142
- 始値
- 138
- 高値
- 143
- 安値
- 138
- 終値 +0.7%
- 143
- 出来高 -9.43%
- 48,000
乖離率
- 株価（5日）
移動平均値 - +2.88%
139 - 株価（25日）
移動平均値 - +2.88%
139 - 出来高（5日）
移動平均値 - +25.65%
38,200
2013/03/04～2013/07/26
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 | ||||||||||
| 07/26 | 138 | 143 | 138 | 143 | +0.7% | 48,000 | 44億3300万 | +2.88% | 63.19 | 4.01 |
| 07/25 | 137 | 143 | 137 | 142 | +2.9% | 53,000 | 44億200万 | +2.9% | 62.75 | 3.99 |
| 07/24 | 137 | 138 | 136 | 138 | +1.47% | 40,000 | 42億7800万 | +0.73% | 60.98 | 3.87 |
| 07/23 | 138 | 138 | 136 | 136 | -0.73% | 23,000 | 42億1600万 | -0.73% | 60.1 | 3.82 |
| 07/22 | 136 | 139 | 136 | 137 | -0.72% | 27,000 | 42億4700万 | +0.74% | 60.54 | 3.85 |
| 07/19 | 136 | 140 | 136 | 138 | -0.72% | 57,000 | 42億7800万 | +2.22% | 60.98 | 3.87 |
| 07/18 | 139 | 140 | 138 | 139 | 0% | 54,000 | 43億900万 | +2.96% | 61.42 | 3.9 |
| 07/17 | 142 | 142 | 138 | 139 | -2.11% | 4,000 | 43億900万 | +3.73% | 61.42 | 3.9 |
| 07/16 | 141 | 142 | 140 | 142 | 0% | 26,000 | 44億200万 | +5.97% | 62.75 | 3.99 |
| 07/12 | 136 | 142 | 136 | 142 | +1.43% | 40,000 | 44億200万 | +6.77% | 62.75 | 3.99 |
| 07/11 | 140 | 142 | 139 | 140 | 0% | 35,000 | 43億4000万 | +6.06% | 61.86 | 3.93 |
| 07/10 | 141 | 144 | 140 | 140 | -0.71% | 17,000 | 43億4000万 | +6.87% | 61.86 | 3.93 |
| 07/09 | 140 | 141 | 139 | 141 | +2.92% | 44,000 | 43億7100万 | +7.63% | 62.31 | 3.96 |
| 07/08 | 140 | 141 | 137 | 137 | -4.86% | 64,000 | 42億4700万 | +5.38% | 60.54 | 3.85 |
| 07/05 | 137 | 144 | 137 | 144 | +2.13% | 21,000 | 44億6400万 | +11.63% | 63.63 | 4.04 |
| 07/04 | 138 | 141 | 137 | 141 | +1.44% | 5,000 | 43億7100万 | +9.3% | 62.31 | 3.96 |
| 07/03 | 140 | 141 | 137 | 139 | -0.71% | 21,000 | 43億900万 | +8.59% | 61.42 | 3.9 |
| 07/02 | 140 | 140 | 137 | 140 | -3.45% | 33,000 | 43億4000万 | +9.38% | 61.86 | 3.93 |
| 07/01 | 145 | 145 | 138 | 145 | +2.11% | 19,000 | 44億9500万 | +13.28% | 64.07 | 4.07 |
| 06/28 | 135 | 145 | 135 | 142 | +5.97% | 166,000 | 44億200万 | +10.94% | 62.75 | 3.99 |
| 06/27 | 125 | 134 | 125 | 134 | -0.74% | 68,000 | 41億5400万 | +5.51% | 59.21 | 3.76 |
| 06/26 | 132 | 135 | 132 | 135 | +0.75% | 39,000 | 41億8500万 | +6.3% | 59.65 | 3.79 |
| 06/25 | 135 | 135 | 132 | 134 | -0.74% | 19,000 | 41億5400万 | +4.69% | 59.21 | 3.76 |
| 06/24 | 132 | 140 | 132 | 135 | +7.14% | 122,000 | 41億8500万 | +5.47% | 59.65 | 3.79 |
| 06/21 | 126 | 128 | 125 | 126 | +1.61% | 20,000 | 39億600万 | -2.33% | 55.68 | 3.54 |
| 06/20 | 124 | 124 | 124 | 124 | 0% | 5,000 | 38億4400万 | -3.88% | 54.79 | 3.48 |
| 06/19 | 122 | 126 | 122 | 124 | +2.48% | 43,000 | 38億4400万 | -4.62% | 54.79 | 3.48 |
| 06/18 | 122 | 122 | 121 | 121 | 0% | 7,000 | 37億5100万 | -6.92% | 53.47 | 3.4 |
| 06/17 | 114 | 121 | 114 | 121 | +1.68% | 15,000 | 37億5100万 | -7.63% | 53.47 | 3.4 |
| 06/14 | 125 | 125 | 118 | 119 | 0% | 40,000 | 36億8900万 | -9.16% | 52.58 | 3.34 |
| 06/13 | 131 | 133 | 119 | 119 | -7.03% | 44,000 | 36億8900万 | -9.85% | 52.58 | 3.34 |
| 06/12 | 125 | 131 | 123 | 128 | -1.54% | 35,000 | 39億6800万 | -3.03% | 56.56 | 3.59 |
| 06/11 | 125 | 130 | 125 | 130 | +4% | 36,000 | 40億3000万 | -1.52% | 57.45 | 3.65 |
| 06/10 | 118 | 126 | 118 | 125 | +12.61% | 14,000 | 38億7500万 | -5.3% | 55.24 | 3.51 |
| 06/07 | 119 | 119 | 110 | 111 | -9.02% | 49,000 | 34億4100万 | -15.91% | 49.05 | 3.12 |
| 06/06 | 120 | 126 | 120 | 122 | -3.94% | 14,000 | 37億8200万 | -7.58% | 53.91 | 3.42 |
| 06/05 | 123 | 128 | 121 | 127 | +1.6% | 37,000 | 39億3700万 | -3.79% | 56.12 | 3.56 |
| 06/04 | 126 | 126 | 122 | 125 | 0% | 23,000 | 38億7500万 | -5.3% | 55.24 | 3.51 |
| 06/03 | 123 | 127 | 123 | 125 | -2.34% | 15,000 | 38億7500万 | -5.3% | 55.24 | 3.51 |
| 05/31 | 131 | 131 | 115 | 128 | -3.03% | 58,000 | 39億6800万 | -3.03% | 56.56 | 3.59 |
| 05/30 | 136 | 136 | 130 | 132 | -4.35% | 36,000 | 40億9200万 | 0% | 58.33 | 3.71 |
| 05/29 | 135 | 142 | 133 | 138 | +3.76% | 134,000 | 42億7800万 | +4.55% | 60.98 | 3.87 |
| 05/28 | 133 | 137 | 130 | 133 | +2.31% | 231,000 | 41億2300万 | +1.53% | 58.77 | 3.73 |
| 05/27 | 144 | 188 | 130 | 130 | -6.47% | 796,000 | 40億3000万 | -0.76% | 57.45 | 3.65 |
| 05/24 | 133 | 144 | 133 | 139 | +5.3% | 84,000 | 43億900万 | +6.11% | 61.42 | 3.9 |
| 05/23 | 150 | 150 | 132 | 132 | -12% | 61,000 | 40億9200万 | +1.54% | 58.33 | 3.71 |
| 05/22 | 144 | 151 | 144 | 150 | +3.45% | 57,000 | 46億5000万 | +15.38% | 66.28 | 4.21 |
| 05/21 | 148 | 151 | 143 | 145 | 0% | 48,000 | 44億9500万 | +12.4% | 64.07 | 4.07 |
| 05/20 | 138 | 159 | 137 | 145 | +5.07% | 270,000 | 44億9500万 | +13.28% | 64.07 | 4.07 |
| 05/17 | 130 | 140 | 130 | 138 | +2.22% | 162,000 | 42億7800万 | +8.66% | 60.98 | 3.87 |
| 05/16 | 139 | 140 | 134 | 135 | -2.17% | 32,000 | 41億8500万 | +6.3% | 59.65 | 3.79 |
| 05/15 | 133 | 140 | 133 | 138 | +3.76% | 109,000 | 42億7800万 | +9.52% | 60.98 | 3.87 |
| 05/14 | 134 | 134 | 132 | 133 | -0.75% | 16,000 | 41億2300万 | +5.56% | 58.77 | 3.73 |
| 05/13 | 131 | 137 | 131 | 134 | +1.52% | 76,000 | 41億5400万 | +7.2% | 59.21 | 3.76 |
| 05/10 | 132 | 138 | 131 | 132 | +2.33% | 174,000 | 40億9200万 | +5.6% | 58.33 | 3.71 |
| 05/09 | 125 | 139 | 124 | 129 | +3.2% | 533,000 | 39億9900万 | +3.2% | 57 | 3.62 |
| 05/08 | 125 | 125 | 124 | 125 | +0.81% | 10,000 | 38億7500万 | 0% | 55.24 | 3.51 |
| 05/07 | 125 | 125 | 124 | 124 | 0% | 9,000 | 38億4400万 | -0.8% | 54.79 | 3.48 |
| 05/02 | 124 | 125 | 124 | 124 | 0% | 53,000 | 38億4400万 | -0.8% | 54.79 | 3.48 |
| 05/01 | 124 | 125 | 124 | 124 | 0% | 20,000 | 38億4400万 | -0.8% | 54.79 | 3.48 |
| 04/30 | 126 | 129 | 124 | 124 | 0% | 102,000 | 38億4400万 | -0.8% | 54.79 | 3.48 |
| 04/26 | 125 | 126 | 124 | 124 | 0% | 32,000 | 38億4400万 | -0.8% | 54.79 | 3.48 |
| 04/25 | 125 | 125 | 124 | 124 | -0.8% | 31,000 | 38億4400万 | -0.8% | 54.79 | 3.48 |
| 04/24 | 126 | 126 | 124 | 125 | 0% | 7,000 | 38億7500万 | 0% | 55.24 | 3.51 |
| 04/23 | 126 | 126 | 125 | 125 | 0% | 22,000 | 38億7500万 | 0% | 55.24 | 3.51 |
| 04/22 | 124 | 125 | 124 | 125 | +0.81% | 16,000 | 38億7500万 | 0% | 55.24 | 3.51 |
| 04/19 | 124 | 124 | 124 | 124 | 0% | 3,000 | 38億4400万 | -0.8% | 54.79 | 3.48 |
| 04/18 | 124 | 124 | 124 | 124 | -1.59% | 9,000 | 38億4400万 | -0.8% | 54.79 | 3.48 |
| 04/17 | 124 | 126 | 124 | 126 | +1.61% | 8,000 | 39億600万 | +0.8% | 55.68 | 3.54 |
| 04/16 | 126 | 126 | 124 | 124 | -1.59% | 10,000 | 38億4400万 | 0% | 54.79 | 3.48 |
| 04/15 | 124 | 126 | 124 | 126 | +1.61% | 8,000 | 39億600万 | +1.61% | 55.68 | 3.54 |
| 04/12 | 126 | 126 | 124 | 124 | -1.59% | 4,000 | 38億4400万 | 0% | 54.79 | 3.48 |
| 04/11 | 126 | 126 | 126 | 126 | 0% | 4,000 | 39億600万 | +1.61% | 55.68 | 3.54 |
| 04/10 | 124 | 126 | 124 | 126 | +1.61% | 9,000 | 39億600万 | +1.61% | 55.68 | 3.54 |
| 04/09 | 126 | 126 | 124 | 124 | -0.8% | 32,000 | 38億4400万 | 0% | 54.79 | 3.48 |
| 04/08 | 124 | 125 | 124 | 125 | +0.81% | 27,000 | 38億7500万 | +0.81% | 55.24 | 3.51 |
| 04/05 | 124 | 125 | 124 | 124 | -0.8% | 26,000 | 38億4400万 | 0% | 54.79 | 3.48 |
| 04/04 | 124 | 125 | 124 | 125 | +0.81% | 25,000 | 38億7500万 | +0.81% | 55.24 | 3.51 |
| 04/03 | 124 | 125 | 124 | 124 | 0% | 15,000 | 38億4400万 | 0% | 54.79 | 3.48 |
| 04/02 | 125 | 125 | 124 | 124 | 0% | 18,000 | 38億4400万 | 0% | 54.79 | 3.48 |
| 04/01 | 124 | 124 | 124 | 124 | 0% | 38,000 | 38億4400万 | 0% | 54.79 | 3.48 |
| 03/29 | 123 | 125 | 123 | 124 | -0.8% | 32,000 | 38億4400万 | 0% | 54.79 | 3.63 |
| 03/28 | 124 | 125 | 124 | 125 | +0.81% | 8,000 | 38億7500万 | +0.81% | 55.24 | 3.66 |
| 03/27 | 125 | 126 | 124 | 124 | -1.59% | 13,000 | 38億4400万 | 0% | 54.79 | 3.63 |
| 03/26 | 125 | 126 | 125 | 126 | +0.8% | 16,000 | 39億600万 | +1.61% | 55.68 | 3.69 |
| 03/25 | 125 | 126 | 125 | 125 | +1.63% | 86,000 | 38億7500万 | +0.81% | 55.24 | 3.66 |
| 03/22 | 123 | 126 | 123 | 123 | -0.81% | 223,000 | 38億1300万 | -0.81% | 54.35 | 3.6 |
| 03/21 | 123 | 124 | 123 | 124 | +0.81% | 42,000 | 38億4400万 | 0% | 54.79 | 3.63 |
| 03/19 | 124 | 124 | 123 | 123 | -0.81% | 14,000 | 38億1300万 | -0.81% | 54.35 | 3.6 |
| 03/18 | 123 | 124 | 123 | 124 | -0.8% | 66,000 | 38億4400万 | 0% | 54.79 | 3.63 |
| 03/15 | 124 | 125 | 123 | 125 | +0.81% | 461,000 | 38億7500万 | +0.81% | 55.24 | 3.66 |
| 03/14 | 124 | 125 | 124 | 124 | 0% | 396,000 | 38億4400万 | 0% | 54.79 | 3.63 |
| 03/13 | 125 | 125 | 124 | 124 | 0% | 37,000 | 38億4400万 | 0% | 54.79 | 3.63 |
| 03/12 | 124 | 124 | 124 | 124 | 0% | 179,000 | 38億4400万 | 0% | 54.79 | 3.63 |
| 03/11 | 124 | 125 | 124 | 124 | 0% | 126,000 | 38億4400万 | 0% | 54.79 | 3.63 |
| 03/08 | 124 | 124 | 124 | 124 | 0% | 149,000 | 38億4400万 | +0.81% | 54.79 | 3.63 |
| 03/07 | 124 | 125 | 124 | 124 | 0% | 170,000 | 38億4400万 | +1.64% | 54.79 | 3.63 |
| 03/06 | 124 | 124 | 124 | 124 | 0% | 73,000 | 38億4400万 | +1.64% | 54.79 | 3.63 |
| 03/05 | 124 | 125 | 124 | 124 | 0% | 280,000 | 38億4400万 | +2.48% | 54.79 | 3.63 |
| 03/04 | 124 | 125 | 124 | 124 | 0% | 163,000 | 38億4400万 | +3.33% | 54.79 | 3.63 |
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 | 178 6/21 | 64 1/16 | 17,618,000 2/25 | +39.18% 2/25 | -36.05% 1/16 |
| 2009年 3月期 | 244 7/29 | 63 3/12 | 21,298,000 6/23 | +55.25% 6/23 | -43.01% 10/8 |
| 2010年 3月期 | 151 6/18 | 72 4/1 | 31,760,000 6/12 | +49.5% 6/18 | -19.02% 11/18 |
| 2011年 3月期 | 115 3/31 | 46 3/15 | 4,333,000 3/31 | +21.42% 3/31 | -35.29% 3/15 |
| 2012年 3月期 | 136 12/2 | 58 11/10 | 13,531,000 12/7 | +82.15% 12/1 | -19.1% 9/26 |
| 2013年 3月期 | 142 1/22 | 67 6/4 5/15 | 8,225,000 1/22 | +19.47% 1/10 | -22.33% 5/15 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 6%（1.06倍）
- 1985/12/28 vs 1984/12/27
- 35%（1.35倍）
- 1986/12/26 vs 1985/12/28
- 17%（1.17倍）
- 1987/12/26 vs 1986/12/26
- 187%（2.87倍）
- 1988/12/28 vs 1987/12/26
- -24%（0.76倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/21 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/27 vs 1990/12/21
- 6%（1.06倍）
- 1992/12/29 vs 1991/12/27
- -29%（0.71倍）
- 1993/12/30 vs 1992/12/29
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 27%（1.27倍）
- 1995/12/29 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 85%（1.85倍）
- 2004/12/30 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）