株価チャート
株価
12/25
- 前日 (12/21)
- 173,100
- 始値
- 173,000
- 高値
- 173,000
- 安値
- 166,600
- 終値 -3.76%
- 166,600
- 出来高 +213.64%
- 69
乖離率
- 株価（5日）
移動平均値 - -5%
175,360 - 株価（25日）
移動平均値 - -9.71%
184,520 - 出来高（5日）
移動平均値 - +68.29%
41
2012/07/23～2012/12/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2012 | ||||||||||
| 12/25 | 173,000 | 173,000 | 166,600 | 166,600 | -3.76% | 69 | - | -9.71% | - | - |
| 12/21 | 176,900 | 178,000 | 173,100 | 173,100 | -3.3% | 22 | - | -6.56% | - | - |
| 12/20 | 176,700 | 180,000 | 176,000 | 179,000 | +1.07% | 33 | - | -3.78% | - | - |
| 12/19 | 180,000 | 180,000 | 177,000 | 177,100 | -2.15% | 54 | - | -5.41% | - | - |
| 12/18 | 179,000 | 181,000 | 177,500 | 181,000 | +0.56% | 29 | - | -3.88% | - | - |
| 12/17 | 180,000 | 181,000 | 176,500 | 180,000 | +0.56% | 59 | - | -5% | - | - |
| 12/14 | 182,500 | 182,500 | 179,000 | 179,000 | -1.05% | 7 | - | -6.14% | - | - |
| 12/13 | 183,600 | 183,600 | 180,000 | 180,900 | +0.72% | 10 | - | -5.8% | - | - |
| 12/12 | 184,000 | 184,500 | 179,500 | 179,600 | -2.13% | 21 | - | -7.16% | - | - |
| 12/11 | 183,900 | 184,200 | 183,500 | 183,500 | -0.43% | 17 | - | -5.79% | - | - |
| 12/10 | 186,700 | 186,700 | 183,500 | 184,300 | -1.23% | 16 | - | -6.09% | - | - |
| 12/07 | 187,100 | 187,800 | 186,600 | 186,600 | -0.64% | 8 | - | -5.53% | - | - |
| 12/06 | 190,000 | 191,400 | 187,800 | 187,800 | -0.37% | 27 | - | -5.55% | - | - |
| 12/05 | 187,000 | 188,500 | 187,000 | 188,500 | +0.27% | 6 | - | -5.74% | - | - |
| 12/04 | 190,800 | 190,800 | 187,000 | 188,000 | -1.57% | 19 | - | -6.53% | - | - |
| 12/03 | 186,100 | 191,000 | 176,000 | 191,000 | +2.63% | 49 | - | -5.64% | - | - |
| 11/30 | 190,000 | 190,000 | 186,100 | 186,100 | -2% | 12 | - | -8.53% | - | - |
| 11/29 | 190,000 | 190,000 | 189,900 | 189,900 | -0.84% | 3 | - | -7.24% | - | - |
| 11/28 | 190,800 | 191,500 | 190,800 | 191,500 | +0.79% | 3 | - | -6.84% | - | - |
| 11/27 | 188,000 | 190,000 | 187,100 | 190,000 | -0.78% | 10 | - | -7.9% | - | - |
| 11/26 | 185,000 | 191,500 | 180,200 | 191,500 | +3.51% | 23 | - | -7.43% | - | - |
| 11/22 | 188,200 | 188,200 | 185,000 | 185,000 | -1.65% | 12 | - | -10.9% | - | - |
| 11/21 | 190,000 | 190,000 | 188,000 | 188,100 | -2.34% | 3 | - | -9.76% | - | - |
| 11/20 | 195,000 | 198,000 | 190,000 | 192,600 | +0.16% | 22 | - | -7.84% | - | - |
| 11/19 | 186,700 | 193,700 | 186,700 | 192,300 | +3.95% | 52 | - | -8.02% | - | - |
| 11/16 | 193,400 | 195,000 | 185,000 | 185,000 | -3.8% | 46 | - | -11.55% | - | - |
| 11/15 | 211,900 | 211,900 | 191,800 | 192,300 | -7.99% | 22 | - | -8.33% | - | - |
| 11/14 | 210,000 | 210,000 | 205,000 | 209,000 | +2.4% | 4 | - | -0.51% | - | - |
| 11/13 | 206,400 | 210,000 | 201,700 | 204,100 | -2.81% | 19 | - | -2.77% | - | - |
| 11/12 | 210,000 | 210,000 | 210,000 | 210,000 | -0.52% | 4 | - | +0.09% | - | - |
| 11/09 | 211,100 | 211,100 | 211,100 | 211,100 | -0.57% | 2 | - | +0.84% | - | - |
| 11/08 | 212,000 | 212,300 | 212,000 | 212,300 | -1.76% | 3 | - | +1.71% | - | - |
| 11/07 | 211,600 | 216,100 | 211,600 | 216,100 | +1.46% | 3 | - | +3.89% | - | - |
| 11/06 | 220,000 | 220,000 | 213,000 | 213,000 | -3.23% | 28 | - | +2.77% | - | - |
| 11/02 | 216,400 | 222,500 | 216,400 | 220,100 | +1.71% | 34 | - | +6.54% | - | - |
| 11/01 | 216,400 | 216,400 | 216,400 | 216,400 | -1.37% | 1 | - | +5.23% | - | - |
| 10/31 | 219,400 | 219,400 | 219,400 | 219,400 | +1.43% | 48 | - | +7.01% | - | - |
| 10/30 | 217,500 | 217,500 | 214,200 | 216,300 | -0.55% | 21 | - | +5.9% | - | - |
| 10/29 | 217,100 | 217,500 | 215,400 | 217,500 | -1.09% | 15 | - | +6.81% | - | - |
| 10/26 | 217,000 | 220,900 | 217,000 | 219,900 | +1.34% | 55 | - | +8.41% | - | - |
| 10/25 | 215,800 | 220,400 | 215,800 | 217,000 | -0.23% | 33 | - | +7.38% | - | - |
| 10/24 | 211,000 | 217,500 | 211,000 | 217,500 | +3.08% | 62 | - | +7.97% | - | - |
| 10/23 | 210,000 | 211,000 | 209,000 | 211,000 | +0.48% | 27 | - | +5.03% | - | - |
| 10/22 | 204,000 | 210,000 | 204,000 | 210,000 | +2.94% | 24 | - | +4.77% | - | - |
| 10/19 | 211,000 | 213,000 | 203,100 | 204,000 | -3.32% | 51 | - | +1.94% | - | - |
| 10/18 | 204,000 | 211,000 | 204,000 | 211,000 | +2.88% | 102 | - | +5.52% | - | - |
| 10/17 | 200,000 | 206,000 | 200,000 | 205,100 | +1.84% | 24 | - | +2.49% | - | - |
| 10/16 | 199,900 | 201,400 | 199,900 | 201,400 | +3.49% | 38 | - | +0.5% | - | - |
| 10/15 | 199,000 | 199,000 | 194,600 | 194,600 | -0.21% | 32 | - | -3.09% | - | - |
| 10/12 | 195,000 | 200,200 | 195,000 | 195,000 | -2.5% | 20 | - | -3.21% | - | - |
| 10/11 | 196,000 | 200,000 | 195,000 | 200,000 | 0% | 47 | - | -1.04% | - | - |
| 10/10 | 205,200 | 205,200 | 198,100 | 200,000 | -2.53% | 33 | - | -1.33% | - | - |
| 10/09 | 200,200 | 207,000 | 200,200 | 205,200 | +1.84% | 80 | - | +1.03% | - | - |
| 10/05 | 195,000 | 201,500 | 195,000 | 201,500 | +1.72% | 63 | - | -0.85% | - | - |
| 10/04 | 197,000 | 200,400 | 197,000 | 198,100 | +1.02% | 64 | - | -2.65% | - | - |
| 10/03 | 190,200 | 197,800 | 190,200 | 196,100 | +1.03% | 32 | - | -3.87% | - | - |
| 10/02 | 200,000 | 202,000 | 193,000 | 194,100 | -1.52% | 110 | - | -5.2% | - | - |
| 09/28 | 200,600 | 200,600 | 197,100 | 197,100 | +0.25% | 8 | - | -4.13% | - | - |
| 09/27 | 196,600 | 196,600 | 196,600 | 196,600 | +0.25% | 1 | - | -4.72% | - | - |
| 09/26 | 195,200 | 197,000 | 195,200 | 196,100 | -2.58% | 3 | - | -5.3% | - | - |
| 09/25 | 199,800 | 201,500 | 199,800 | 201,300 | +0.65% | 8 | - | -3.22% | - | - |
| 09/24 | 197,300 | 200,000 | 197,300 | 200,000 | -0.25% | 7 | - | -4.17% | - | - |
| 09/21 | 198,000 | 200,500 | 198,000 | 200,500 | +1.26% | 5 | - | -4.28% | - | - |
| 09/20 | 201,200 | 202,400 | 198,000 | 198,000 | -1.49% | 16 | - | -5.81% | - | - |
| 09/19 | 201,000 | 201,000 | 201,000 | 201,000 | 0% | 1 | - | -4.77% | - | - |
| 09/18 | 200,100 | 201,000 | 199,000 | 201,000 | -1.23% | 20 | - | -5.11% | - | - |
| 09/14 | 200,100 | 203,500 | 199,000 | 203,500 | +1.75% | 14 | - | -4.26% | - | - |
| 09/13 | 204,900 | 204,900 | 198,900 | 200,000 | -0.89% | 16 | - | -6.15% | - | - |
| 09/12 | 201,000 | 205,000 | 201,000 | 201,800 | +0.9% | 18 | - | -5.45% | - | - |
| 09/11 | 208,200 | 215,000 | 195,600 | 200,000 | -6.98% | 54 | - | -6.6% | - | - |
| 09/10 | 211,000 | 215,000 | 211,000 | 215,000 | +1.37% | 5 | - | +0.03% | - | - |
| 09/07 | 212,100 | 212,100 | 212,100 | 212,100 | +0.24% | 1 | - | -1.23% | - | - |
| 09/06 | 211,000 | 211,600 | 211,000 | 211,600 | +0.28% | 2 | - | -1.25% | - | - |
| 09/05 | 211,000 | 211,000 | 211,000 | 211,000 | 0% | 3 | - | -1.33% | - | - |
| 09/04 | 210,000 | 211,000 | 210,000 | 211,000 | -1.86% | 2 | - | -1.17% | - | - |
| 09/03 | 215,000 | 215,000 | 215,000 | 215,000 | +2.38% | 2 | - | +0.89% | - | - |
| 08/31 | 216,900 | 220,000 | 210,000 | 210,000 | +0.91% | 10 | - | -1.27% | - | - |
| 08/30 | 208,100 | 208,200 | 208,100 | 208,100 | 0% | 3 | - | -2.16% | - | - |
| 08/29 | 210,100 | 210,100 | 208,000 | 208,100 | -1.33% | 6 | - | -2.16% | - | - |
| 08/28 | 210,900 | 210,900 | 210,900 | 210,900 | -1.91% | 2 | - | -0.84% | - | - |
| 08/27 | 216,000 | 216,500 | 215,000 | 215,000 | 0% | 12 | - | +1.1% | - | - |
| 08/24 | 212,700 | 215,000 | 212,700 | 215,000 | -0.46% | 3 | - | +1.26% | - | - |
| 08/23 | 214,000 | 216,000 | 214,000 | 216,000 | +0.47% | 2 | - | +1.82% | - | - |
| 08/22 | 215,000 | 215,000 | 215,000 | 215,000 | -1.83% | 2 | - | +1.45% | - | - |
| 08/20 | 220,000 | 220,000 | 219,000 | 219,000 | 0% | 8 | - | +3.21% | - | - |
| 08/17 | 214,000 | 219,000 | 214,000 | 219,000 | 0% | 4 | - | +3.16% | - | - |
| 08/16 | 214,000 | 219,000 | 214,000 | 219,000 | 0% | 3 | - | +3.09% | - | - |
| 08/15 | 214,800 | 219,000 | 214,800 | 219,000 | -0.36% | 3 | - | +3.07% | - | - |
| 08/14 | 219,800 | 219,800 | 219,800 | 219,800 | 0% | 1 | - | +3.16% | - | - |
| 08/10 | 215,200 | 219,800 | 215,200 | 219,800 | +0.37% | 2 | - | +3.06% | - | - |
| 08/09 | 219,000 | 219,000 | 219,000 | 219,000 | +0.74% | 5 | - | +2.72% | - | - |
| 08/08 | 217,400 | 217,400 | 217,400 | 217,400 | +4.52% | 1 | - | +2.07% | - | - |
| 08/07 | 208,100 | 208,100 | 208,000 | 208,000 | -5.37% | 4 | - | -2.28% | - | - |
| 08/03 | 219,800 | 219,800 | 219,800 | 219,800 | 0% | 3 | - | +3.05% | - | - |
| 07/31 | 219,800 | 219,800 | 219,800 | 219,800 | +4.67% | 4 | - | +3.06% | - | - |
| 07/27 | 209,900 | 210,000 | 202,100 | 210,000 | +4.69% | 5 | - | -1.5% | - | - |
| 07/26 | 201,000 | 201,000 | 200,600 | 200,600 | -0.2% | 3 | - | -5.99% | - | - |
| 07/25 | 201,500 | 201,500 | 201,000 | 201,000 | -0.5% | 4 | - | -6.03% | - | - |
| 07/24 | 200,200 | 204,900 | 200,200 | 202,000 | +0.45% | 6 | - | -5.7% | - | - |
| 07/23 | 203,000 | 203,100 | 201,100 | 201,100 | -1.9% | 4 | - | -6.24% | - | - |
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 | 1,270,000 12/27 | 310,000 9/30 | 2,606 12/27 | +79.22% 12/12 | -41.7% 10/8 |
| 2009年 9月期 | 444,000 6/8 | 187,100 10/28 | 577 5/1 | +42.33% 6/5 | -21.45% 7/13 |
| 2010年 3月期 | 334,500 3/25 | 196,000 12/8 | 563 3/25 | +32.63% 4/2 | -23.44% 11/19 |
| 2011年 3月期 | 384,000 4/30 | 201,000 10/13 | 395 4/1 | +17.05% 11/25 | -25.75% 5/25 |
| 2012年 3月期 | 294,500 5/12 | 222,500 9/9 | 131 11/9 | +13.63% 9/14 | -11.85% 11/21 |
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/26 vs 2001/12/27
- 9%（1.09倍）
- 2003/12/29 vs 2002/12/26
- -30%（0.7倍）
- 2004/12/30 vs 2003/12/29
- 494%（5.94倍）
- 2005/12/30 vs 2004/12/30
- -20%（0.8倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- 128%（2.28倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/25 vs 2011/12/30
- -29%（0.71倍）