株価チャート
株価
7/28
- 前日 (7/25)
- 283
- 始値
- 279
- 高値
- 284
- 安値
- 279
- 終値 ±0%
- 283
- 出来高 +283.33%
- 18,400
乖離率
- 株価（5日）
移動平均値 - 0%
283 - 株価（25日）
移動平均値 - -2.75%
291 - 出来高（5日）
移動平均値 - +134.1%
7,860
2014/02/24～2014/07/28
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 | ||||||||||
| 07/28 | 279 | 284 | 279 | 283 | 0% | 18,400 | 20億7600万 | -2.75% | 23.15 | 0.54 |
| 07/25 | 286 | 287 | 280 | 283 | 0% | 4,800 | 20億7600万 | -3.41% | 23.15 | 0.54 |
| 07/24 | 286 | 286 | 282 | 283 | -0.7% | 8,600 | 20億7600万 | -3.41% | 23.15 | 0.54 |
| 07/23 | 283 | 285 | 283 | 285 | +0.71% | 4,500 | 20億9067万 | -3.06% | 23.32 | 0.54 |
| 07/22 | 281 | 285 | 281 | 283 | +0.71% | 3,000 | 20億7600万 | -3.74% | 23.15 | 0.54 |
| 07/18 | 283 | 283 | 279 | 281 | -1.75% | 1,000 | 20億6133万 | -4.75% | 22.99 | 0.54 |
| 07/17 | 292 | 292 | 286 | 286 | -1.04% | 2,100 | 20億9801万 | -3.38% | 23.4 | 0.55 |
| 07/16 | 288 | 293 | 288 | 289 | +0.35% | 9,300 | 21億2002万 | -2.36% | 23.64 | 0.55 |
| 07/15 | 284 | 288 | 284 | 288 | +0.35% | 2,300 | 21億1268万 | -3.03% | 23.56 | 0.55 |
| 07/14 | 285 | 287 | 284 | 287 | +0.7% | 900 | 21億534万 | -3.37% | 23.48 | 0.55 |
| 07/11 | 284 | 285 | 279 | 285 | 0% | 6,700 | 20億9067万 | -4.04% | 23.32 | 0.54 |
| 07/10 | 282 | 289 | 282 | 285 | -1.72% | 18,100 | 20億9067万 | -4.04% | 23.32 | 0.54 |
| 07/08 | 300 | 300 | 289 | 290 | -1.02% | 7,500 | 21億2735万 | -2.36% | 23.73 | 0.55 |
| 07/07 | 290 | 293 | 290 | 293 | +0.69% | 2,600 | 21億4936万 | -1.35% | 23.97 | 0.56 |
| 07/04 | 298 | 298 | 291 | 291 | -2.02% | 2,400 | 21億3469万 | -2.02% | 23.81 | 0.55 |
| 07/03 | 297 | 297 | 297 | 297 | +0.34% | 800 | 21億7870万 | 0% | 24.3 | 0.57 |
| 07/02 | 290 | 297 | 290 | 296 | -0.67% | 4,300 | 21億7137万 | -0.34% | 24.22 | 0.56 |
| 07/01 | 300 | 308 | 294 | 298 | 0% | 6,200 | 21億8604万 | +0.68% | 24.38 | 0.57 |
| 06/30 | 298 | 302 | 295 | 298 | +1.71% | 1,700 | 23億9294万 | +0.68% | 24.38 | 0.62 |
| 06/27 | 292 | 296 | 292 | 293 | -1.01% | 1,000 | 23億5279万 | -0.68% | 23.97 | 0.61 |
| 06/26 | 300 | 300 | 296 | 296 | -1.33% | 1,600 | 23億7688万 | +0.34% | 24.22 | 0.62 |
| 06/25 | 307 | 307 | 300 | 300 | -0.66% | 1,200 | 24億900万 | +2.04% | 24.54 | 0.63 |
| 06/24 | 309 | 309 | 301 | 302 | -0.66% | 1,200 | 24億2506万 | +3.07% | 24.71 | 0.63 |
| 06/23 | 304 | 304 | 304 | 304 | -2.25% | 600 | 24億4112万 | +4.11% | 24.87 | 0.63 |
| 06/20 | 310 | 316 | 309 | 311 | +0.32% | 5,700 | 24億9733万 | +6.87% | 25.44 | 0.65 |
| 06/19 | 305 | 310 | 305 | 310 | +1.64% | 12,300 | 24億8930万 | +6.9% | 25.36 | 0.65 |
| 06/18 | 300 | 305 | 299 | 305 | +1.67% | 10,400 | 24億4915万 | +5.9% | 24.95 | 0.64 |
| 06/17 | 296 | 300 | 296 | 300 | +2.04% | 9,100 | 24億900万 | +4.53% | 24.54 | 0.63 |
| 06/16 | 294 | 297 | 287 | 294 | -1.34% | 12,500 | 23億6082万 | +2.8% | 24.05 | 0.61 |
| 06/13 | 298 | 298 | 292 | 298 | +0.34% | 10,000 | 23億9294万 | +4.2% | 24.38 | 0.62 |
| 06/12 | 297 | 297 | 293 | 297 | 0% | 10,500 | 23億8491万 | +4.21% | 24.3 | 0.62 |
| 06/11 | 299 | 302 | 290 | 297 | -0.67% | 3,300 | 23億8491万 | +4.58% | 24.3 | 0.62 |
| 06/10 | 289 | 304 | 289 | 299 | +2.75% | 15,800 | 24億97万 | +6.03% | 24.46 | 0.62 |
| 06/09 | 291 | 291 | 289 | 291 | 0% | 3,100 | 23億3673万 | +3.93% | 23.81 | 0.61 |
| 06/06 | 291 | 292 | 291 | 291 | 0% | 3,200 | 23億3673万 | +4.3% | 23.81 | 0.61 |
| 06/05 | 289 | 293 | 289 | 291 | +1.04% | 5,900 | 23億3673万 | +4.68% | 23.81 | 0.61 |
| 06/04 | 288 | 288 | 287 | 288 | -0.35% | 1,800 | 23億1264万 | +3.97% | 23.56 | 0.6 |
| 06/03 | 292 | 292 | 289 | 289 | -0.34% | 1,900 | 23億2067万 | +4.71% | 23.64 | 0.6 |
| 06/02 | 279 | 291 | 279 | 290 | +1.05% | 22,900 | 23億2870万 | +5.45% | 23.73 | 0.61 |
| 05/28 | 283 | 289 | 283 | 287 | -1.37% | 2,400 | 23億461万 | +4.74% | 23.48 | 0.6 |
| 05/27 | 290 | 293 | 290 | 291 | +0.69% | 8,500 | 23億3673万 | +6.59% | 23.81 | 0.61 |
| 05/26 | 288 | 290 | 286 | 289 | +0.35% | 10,500 | 23億2067万 | +6.64% | 23.64 | 0.6 |
| 05/23 | 288 | 288 | 287 | 288 | +1.05% | 3,900 | 23億1264万 | +6.67% | 23.56 | 0.6 |
| 05/22 | 282 | 288 | 282 | 285 | +1.06% | 18,000 | 22億8855万 | +5.95% | 23.32 | 0.59 |
| 05/21 | 273 | 283 | 273 | 282 | +0.36% | 28,200 | 22億6446万 | +5.22% | 23.07 | 0.59 |
| 05/20 | 281 | 285 | 279 | 281 | +4.46% | 52,900 | 22億5643万 | +5.24% | 22.99 | 0.59 |
| 05/19 | 271 | 271 | 269 | 269 | -0.74% | 4,100 | 21億6007万 | +1.13% | 22.01 | 0.56 |
| 05/16 | 281 | 281 | 268 | 271 | -0.73% | 2,300 | 21億7613万 | +2.26% | 22.17 | 0.57 |
| 05/15 | 275 | 278 | 270 | 273 | -3.53% | 23,900 | 21億9219万 | +3.02% | 22.34 | 0.57 |
| 05/14 | 277 | 283 | 276 | 283 | +0.71% | 8,400 | 22億7249万 | +7.2% | 23.15 | 0.59 |
| 05/13 | 280 | 284 | 278 | 281 | +2.18% | 38,600 | 22億5643万 | +6.84% | 22.99 | 0.59 |
| 05/12 | 282 | 285 | 266 | 275 | +1.1% | 62,400 | 22億825万 | +4.56% | 22.5 | 0.57 |
| 05/09 | 282 | 282 | 260 | 272 | -6.21% | 22,300 | 21億8416万 | +3.82% | 22.25 | 0.57 |
| 05/08 | 277 | 290 | 261 | 290 | +4.69% | 11,100 | 23億2870万 | +10.69% | 23.73 | 0.61 |
| 05/07 | 254 | 280 | 254 | 277 | +6.54% | 12,500 | 22億2431万 | +6.13% | 22.66 | 0.58 |
| 05/02 | 253 | 260 | 253 | 260 | +1.17% | 1,000 | 20億8780万 | 0% | 21.27 | 0.54 |
| 05/01 | 257 | 257 | 257 | 257 | +1.98% | 100 | 20億6371万 | -1.15% | 21.03 | 0.54 |
| 04/30 | 252 | 255 | 252 | 252 | -3.08% | 6,800 | 20億2356万 | -3.08% | 20.62 | 0.53 |
| 04/28 | 260 | 260 | 260 | 260 | -2.62% | 1,600 | 20億8780万 | -0.38% | 21.27 | 0.54 |
| 04/25 | 263 | 270 | 263 | 267 | +1.14% | 4,400 | 21億4401万 | +2.3% | 21.84 | 0.56 |
| 04/24 | 260 | 264 | 260 | 264 | 0% | 3,000 | 21億1992万 | +1.15% | 21.6 | 0.55 |
| 04/22 | 266 | 266 | 264 | 264 | +0.38% | 600 | 21億1992万 | +1.15% | 21.6 | 0.55 |
| 04/21 | 262 | 272 | 262 | 263 | +1.15% | 1,900 | 21億1189万 | +0.38% | 21.52 | 0.55 |
| 04/18 | 265 | 265 | 256 | 260 | -1.52% | 2,800 | 20億8780万 | -1.14% | 21.27 | 0.54 |
| 04/17 | 260 | 264 | 260 | 264 | +1.54% | 2,600 | 21億1992万 | -0.38% | 21.6 | 0.55 |
| 04/16 | 261 | 262 | 260 | 260 | +0.39% | 3,800 | 20億8780万 | -2.26% | 21.27 | 0.54 |
| 04/15 | 260 | 260 | 259 | 259 | -3.36% | 600 | 20億7977万 | -3.36% | 21.19 | 0.54 |
| 04/14 | 252 | 269 | 252 | 268 | +5.93% | 1,600 | 21億5204万 | -0.37% | 21.93 | 0.56 |
| 04/11 | 252 | 253 | 242 | 253 | +0.8% | 22,200 | 20億3159万 | -6.64% | 20.7 | 0.53 |
| 04/10 | 262 | 264 | 251 | 251 | +0.4% | 22,100 | 20億1553万 | -7.72% | 20.54 | 0.52 |
| 04/09 | 251 | 257 | 250 | 250 | -1.57% | 1,900 | 20億750万 | -8.76% | 20.45 | 0.52 |
| 04/08 | 260 | 260 | 248 | 254 | -3.05% | 9,000 | 20億3962万 | -7.97% | 20.78 | 0.53 |
| 04/07 | 263 | 263 | 262 | 262 | 0% | 300 | 21億386万 | -5.76% | 21.44 | 0.55 |
| 04/04 | 262 | 263 | 262 | 262 | +0.38% | 300 | 21億386万 | -6.09% | 21.44 | 0.55 |
| 04/03 | 265 | 270 | 261 | 261 | -3.69% | 3,400 | 20億9583万 | -6.79% | 21.35 | 0.54 |
| 04/02 | 256 | 273 | 253 | 271 | +5.04% | 5,400 | 21億7613万 | -3.56% | 22.17 | 0.57 |
| 04/01 | 253 | 258 | 251 | 258 | -1.15% | 6,000 | 20億7174万 | -8.51% | 21.11 | 0.54 |
| 03/28 | 260 | 261 | 260 | 261 | +0.38% | 2,100 | 20億9583万 | -7.77% | 19.51 | 0.58 |
| 03/27 | 253 | 260 | 251 | 260 | -1.52% | 4,900 | 20億8780万 | -8.77% | 19.43 | 0.57 |
| 03/25 | 269 | 269 | 260 | 264 | +1.15% | 2,600 | 21億1992万 | -7.69% | 19.73 | 0.58 |
| 03/24 | 251 | 272 | 251 | 261 | +1.56% | 4,600 | 20億9583万 | -9.06% | 19.51 | 0.58 |
| 03/20 | 265 | 265 | 257 | 257 | -5.17% | 10,600 | 20億6371万 | -10.76% | 19.21 | 0.57 |
| 03/19 | 267 | 271 | 264 | 271 | +1.5% | 6,900 | 21億7613万 | -6.23% | 20.26 | 0.6 |
| 03/18 | 267 | 271 | 266 | 267 | +2.3% | 16,600 | 21億4401万 | -7.93% | 19.96 | 0.59 |
| 03/17 | 264 | 283 | 260 | 261 | +1.56% | 46,400 | 20億9583万 | -10.31% | 19.51 | 0.58 |
| 03/14 | 283 | 283 | 249 | 257 | -11.68% | 132,800 | 20億6371万 | -12.29% | 19.21 | 0.57 |
| 03/13 | 291 | 305 | 290 | 291 | -1.02% | 17,900 | 23億3673万 | -1.36% | 21.75 | 0.64 |
| 03/12 | 291 | 295 | 291 | 294 | -2% | 2,300 | 23億6082万 | -0.34% | 21.97 | 0.65 |
| 03/11 | 296 | 300 | 295 | 300 | +1.35% | 3,300 | 24億900万 | +1.35% | 22.42 | 0.66 |
| 03/10 | 302 | 303 | 296 | 296 | -1.99% | 13,000 | 23億7688万 | -0.67% | 22.12 | 0.65 |
| 03/07 | 306 | 307 | 302 | 302 | -0.33% | 7,200 | 24億2506万 | +1.34% | 22.57 | 0.67 |
| 03/06 | 304 | 309 | 299 | 303 | -0.66% | 19,100 | 24億3309万 | +2.02% | 22.65 | 0.67 |
| 03/05 | 296 | 314 | 296 | 305 | +4.1% | 29,500 | 24億4915万 | +3.04% | 22.8 | 0.67 |
| 03/04 | 295 | 295 | 293 | 293 | -1.35% | 800 | 23億5279万 | -0.68% | 21.9 | 0.65 |
| 03/03 | 303 | 303 | 291 | 297 | -1% | 8,900 | 23億8491万 | +0.68% | 22.2 | 0.65 |
| 02/28 | 295 | 307 | 295 | 300 | +1.69% | 28,600 | 24億900万 | +2.04% | 22.42 | 0.66 |
| 02/27 | 288 | 307 | 288 | 295 | +1.37% | 23,700 | 23億6885万 | +0.34% | 22.05 | 0.65 |
| 02/26 | 285 | 305 | 285 | 291 | +0.34% | 12,900 | 23億3673万 | -1.02% | 21.75 | 0.64 |
| 02/25 | 285 | 303 | 285 | 290 | +2.47% | 20,500 | 23億2870万 | -1.36% | 21.68 | 0.64 |
| 02/24 | 290 | 295 | 280 | 283 | -2.41% | 19,600 | 22億7249万 | -3.74% | 21.15 | 0.62 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 9月期 | 555 10/10 | 271 9/30 | 64,900 12/25 | - | - | +14.05% 2/4 | -29.96% 10/10 |
| 2009年 9月期 | 282 10/2 | 121 3/9 | 47,500 5/11 | - | - | +77.44% 10/26 | -24.32% 12/3 |
| 2010年 9月期 | 448 10/26 | 194 10/1 | 432,200 10/28 | 28億8960万 | 12億5130万 | +28.3% 12/14 | -26.61% 5/19 |
| 2011年 9月期 | 639 7/15 | 221 10/1 | 179,900 11/15 | 41億2155万 | 14億2545万 | +35.37% 7/7 | -23.14% 3/15 |
| 2012年 9月期 | 446 10/3 | 280 8/10 | 244,500 2/14 | 28億7670万 | 18億600万 | +29.74% 2/14 | -26.14% 11/21 |
| 2013年 9月期 | 383 1/29 | 255 6/7 | 17,700 6/20 | 24億7035万 | 16億4475万 | +16.61% 1/7 | -16.38% 6/13 |
| 2014年 3月期 | 408 2/4 | 242 12/25 10/8 | 260,700 11/29 | 32億7624万 | 15億6090万 | +27.37% 11/29 | -12.26% 3/14 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -63%（0.37倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 74%（1.74倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- -18%（0.82倍）