株価チャート

株価

9/25

前日 (9/24)
85
始値
84
高値
86
安値
83
終値 -1.18%
84
出来高 +237.72%
12,320,000

乖離率

株価(5日)
移動平均値
-2.33%
86
株価(25日)
移動平均値
-13.4%
97
出来高(5日)
移動平均値
+104.18%
6,034,000

2012/03/06~2012/09/25

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PERPBR
2012
09/2584868384-1.18%12,320,000--13.4%--
09/2486878385-2.3%3,648,000--13.27%--
09/2186878387+1.16%4,667,000--12.12%--
09/2088898386-2.27%4,440,000--13.13%--
09/1989908788-1.12%5,095,000--12%--
09/18899186890%2,964,000--11.88%--
09/1487918789+3.49%8,801,000--12.75%--
09/13868683860%4,016,000--15.69%--
09/1285888486+2.38%8,827,000--16.5%--
09/1181858184-12.5%5,939,000--18.45%--
07/1397999696-2.04%3,506,000--7.69%--
07/12981009798-1.01%1,957,000--5.77%--
07/11991009999-1%696,000--4.81%--
07/10101102991000%1,749,000--3.85%--
07/0910210398100-2.91%3,057,000--2.91%--
07/06105105102103-1.9%2,239,000-0%--
07/05106107103105-0.94%3,864,000-+1.94%--
07/04108109106106-1.85%1,732,000-+3.92%--
07/031071091071080%2,543,000-+5.88%--
07/02111111107108-2.7%3,060,000-+5.88%--
06/29110112108111+0.91%3,427,000-+9.9%--
06/28109111108110+2.8%2,974,000-+8.91%--
06/27105107104107+1.9%2,485,000-+5.94%--
06/26107108105105-0.94%4,330,000-+3.96%--
06/25106108105106+0.95%2,864,000-+4.95%--
06/22106106105105-0.94%4,158,000-+3.96%--
06/211081081041060%3,942,000-+4.95%--
06/20109109106106-0.93%3,213,000-+3.92%--
06/19107108106107+0.94%2,514,000-+4.9%--
06/18106108106106+3.92%1,814,000-+3.92%--
06/15101103100102+0.99%2,297,000-0%--
06/149910199101+2.02%2,048,000--0.98%--
06/13991029899+1.02%3,123,000--3.88%--
06/12949893980%3,893,000--4.85%--
06/11981009498+3.16%4,714,000--4.85%--
06/081001009395-4.04%6,775,000--8.65%--
06/071001009999+1.02%3,470,000--5.71%--
06/0695989498+4.26%2,624,000--6.67%--
06/0591959194+4.44%3,210,000--11.32%--
06/0490918890-4.26%2,646,000--15.09%--
06/0196969394-3.09%2,862,000--12.15%--
05/3198989597-3%6,078,000--10.19%--
05/3010210298100-0.99%3,755,000--7.41%--
05/299910196101+1%7,819,000--7.34%--
05/2810310497100-3.85%4,446,000--9.09%--
05/25108108102104-1.89%2,319,000--5.45%--
05/24106107103106-0.93%3,810,000--4.5%--
05/23109109105107-1.83%3,471,000--3.6%--
05/22109110107109+0.93%2,198,000--2.68%--
05/21108110107108-0.92%3,305,000--3.57%--
05/18110111106109-3.54%3,479,000--3.54%--
05/17108114108113+2.73%5,080,000-0%--
05/16109113107110+1.85%5,415,000--3.51%--
05/15108110106108-1.82%2,889,000--5.26%--
05/14107111107110+2.8%3,057,000--4.35%--
05/11110110107107-2.73%3,264,000--7.76%--
05/10108113108110+0.92%4,960,000--5.98%--
05/09108110107109-0.91%4,710,000--7.63%--
05/08109111109110+0.92%2,256,000--7.56%--
05/07108109105109-1.8%3,515,000--9.17%--
05/021121131111110%945,000--9.02%--
05/01113114111111-1.77%2,231,000--9.76%--
04/27112117112113+1.8%4,565,000--8.87%--
04/26113115111111-1.77%3,996,000--11.2%--
04/25111114109113+3.67%4,807,000--10.32%--
04/24112114108109-4.39%6,723,000--14.17%--
04/23116116113114-0.87%2,213,000--10.94%--
04/20116117115115-1.71%3,167,000--10.85%--
04/191181181161170%1,646,000--10.69%--
04/18117119115117+0.86%5,828,000--11.36%--
04/17118119114116-2.52%3,993,000--12.12%--
04/161191211191190%3,390,000--10.53%--
04/13123123119119-1.65%3,150,000--11.19%--
04/12120122118121+1.68%5,212,000--10.37%--
04/11119121118119-2.46%2,916,000--11.85%--
04/101231261221220%5,594,000--10.29%--
04/09124125122122-3.94%3,313,000--10.29%--
04/06131131126127-2.31%3,118,000--7.3%--
04/051281321281300%2,227,000--5.11%--
04/04134134130130-2.99%2,110,000--5.11%--
04/03134135133134-0.74%1,359,000--2.9%--
04/02139140135135-2.88%1,967,000--2.17%--
03/30138139136139+0.72%3,745,000-+0.72%--
03/291381381351380%2,168,000-0%--
03/28137138135138+0.73%1,767,000-0%--
03/27137139136137+1.48%3,465,000--0.72%--
03/26136137133135-1.46%2,847,000--2.17%--
03/23138139135137-0.72%1,941,000--0.72%--
03/22142143136138-2.82%3,916,000-+0.73%--
03/21144145141142-2.07%2,881,000-+3.65%--
03/191451461441450%2,010,000-+6.62%--
03/16141145140145+2.11%3,237,000-+7.41%--
03/151431441411420%1,963,000-+5.19%--
03/14141143141142+3.65%2,869,000-+5.97%--
03/13138141137137-1.44%2,648,000-+3.01%--
03/12142142137139-0.71%3,451,000-+4.51%--
03/09137141134140+4.48%8,722,000-+6.06%--
03/08133135133134+1.52%3,067,000-+2.29%--
03/07129132129132+0.76%3,989,000-+1.54%--
03/06131133131131-0.76%3,355,000-+0.77%--

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
592
7/23
309
2/13
36,280,000
9/6
+14.51%
2/25
-22.08%
8/10
2009年
3月期
418
5/23
101
10/27
11,349,000
9/3
+37.17%
4/20
-39.5%
10/27
2010年
3月期
267
6/2
122
11/27
47,779,000
3/26
+23.34%
6/2
-22.78%
7/13
2011年
3月期
207
4/27

4/26
117
3/15
14,388,000
2/4
+12.81%
12/27
-25.81%
3/15
2012年
3月期
181
4/1
100
11/22
11,338,000
7/29
+14.43%
2/27
-14.2%
11/21

年間値上がり率

1984/12/28 vs 1983/12/28
3%(1.03倍)
1985/12/28 vs 1984/12/28
-21%(0.79倍)
1986/12/27 vs 1985/12/28
6%(1.06倍)
1987/12/28 vs 1986/12/27
263%(3.63倍)
1988/12/28 vs 1987/12/28
116%(2.16倍)
1989/12/29 vs 1988/12/28
12%(1.12倍)
1990/12/28 vs 1989/12/29
-57%(0.43倍)
1991/12/30 vs 1990/12/28
-19%(0.81倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
54%(1.54倍)
1995/12/29 vs 1994/12/30
-17%(0.83倍)
1996/12/30 vs 1995/12/29
-25%(0.75倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
-19%(0.81倍)
1999/12/30 vs 1998/12/30
-3%(0.97倍)
2000/12/29 vs 1999/12/30
-19%(0.81倍)
2001/12/28 vs 2000/12/29
-34%(0.66倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
302%(4.02倍)
2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
16%(1.16倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
-35%(0.65倍)