株価チャート
株価
7/11
- 前日 (7/10)
- 358
- 始値
- 359
- 高値
- 359
- 安値
- 359
- 終値 +0.28%
- 359
- 出来高 -50%
- 1,000
乖離率
- 株価(5日)
移動平均値 - +0.28%
358 - 株価(25日)
移動平均値 - +0.56%
357 - 出来高(5日)
移動平均値 - -44.44%
1,800
2011/10/13~2012/07/11
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 | ||||||||||
07/11 | 359 | 359 | 359 | 359 | +0.28% | 1,000 | - | +0.56% | - | - |
07/10 | 358 | 358 | 358 | 358 | 0% | 2,000 | - | +0.28% | - | - |
07/09 | 358 | 358 | 358 | 358 | +0.28% | 1,000 | - | +0.28% | - | - |
07/06 | 357 | 357 | 357 | 357 | 0% | 4,000 | - | 0% | - | - |
07/04 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | 0% | - | - |
07/03 | 357 | 357 | 357 | 357 | 0% | 6,000 | - | 0% | - | - |
07/02 | 357 | 357 | 357 | 357 | 0% | 16,000 | - | 0% | - | - |
06/29 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | -0.83% | - | - |
06/25 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | -0.83% | - | - |
06/21 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | -0.83% | - | - |
06/04 | 358 | 358 | 357 | 357 | 0% | 4,000 | - | -0.83% | - | - |
06/01 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | -0.83% | - | - |
05/21 | 357 | 357 | 357 | 357 | 0% | 4,000 | - | -0.83% | - | - |
05/18 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | -0.83% | - | - |
05/14 | 357 | 357 | 357 | 357 | 0% | 1,000 | - | -0.83% | - | - |
05/02 | 357 | 357 | 357 | 357 | -0.56% | 1,000 | - | -0.83% | - | - |
04/11 | 358 | 359 | 358 | 359 | +0.56% | 3,000 | - | 0% | - | - |
04/09 | 357 | 357 | 357 | 357 | +0.28% | 3,000 | - | -0.56% | - | - |
04/04 | 356 | 356 | 356 | 356 | -0.28% | 9,000 | - | -0.84% | - | - |
03/26 | 356 | 357 | 356 | 357 | +0.28% | 11,000 | - | -0.56% | - | - |
03/22 | 356 | 356 | 356 | 356 | 0% | 10,000 | - | -0.84% | - | - |
03/19 | 356 | 356 | 356 | 356 | -0.56% | 2,000 | - | -0.84% | - | - |
03/15 | 358 | 358 | 358 | 358 | +0.56% | 1,000 | - | -0.28% | - | - |
03/14 | 356 | 356 | 356 | 356 | 0% | 10,000 | - | -0.84% | - | - |
03/09 | 356 | 358 | 356 | 356 | 0% | 4,000 | - | -0.84% | - | - |
03/08 | 356 | 356 | 356 | 356 | 0% | 4,000 | - | -0.84% | - | - |
02/23 | 356 | 356 | 356 | 356 | 0% | 10,000 | - | -0.84% | - | - |
02/22 | 356 | 356 | 356 | 356 | -1.11% | 2,000 | - | -1.11% | - | - |
02/21 | 360 | 360 | 360 | 360 | +0.56% | 2,000 | - | 0% | - | - |
02/17 | 360 | 360 | 358 | 358 | -1.92% | 25,000 | - | -0.56% | - | - |
02/16 | 355 | 365 | 355 | 365 | -14.52% | 4,000 | - | +1.39% | - | - |
02/15 | 355 | 427 | 355 | 427 | +20.28% | 34,000 | - | +18.94% | - | - |
02/10 | 355 | 355 | 355 | 355 | 0% | 3,000 | - | -0.56% | - | - |
02/09 | 356 | 356 | 355 | 355 | 0% | 7,000 | - | -0.56% | - | - |
02/08 | 355 | 355 | 355 | 355 | 0% | 15,000 | - | -0.56% | - | - |
02/07 | 355 | 355 | 355 | 355 | +0.28% | 2,000 | - | -0.56% | - | - |
02/06 | 356 | 356 | 354 | 354 | -0.84% | 6,000 | - | -0.84% | - | - |
02/03 | 357 | 357 | 357 | 357 | +0.28% | 2,000 | - | 0% | - | - |
02/02 | 356 | 356 | 356 | 356 | 0% | 4,000 | - | -0.28% | - | - |
02/01 | 356 | 356 | 356 | 356 | +0.28% | 1,000 | - | -0.56% | - | - |
01/25 | 355 | 355 | 355 | 355 | 0% | 3,000 | - | -0.84% | - | - |
01/24 | 355 | 355 | 355 | 355 | 0% | 4,000 | - | -0.84% | - | - |
01/20 | 355 | 356 | 355 | 355 | -0.28% | 13,000 | - | -0.84% | - | - |
01/19 | 356 | 356 | 356 | 356 | 0% | 3,000 | - | -0.56% | - | - |
01/18 | 356 | 356 | 356 | 356 | 0% | 4,000 | - | -0.56% | - | - |
01/17 | 356 | 356 | 355 | 356 | 0% | 7,000 | - | -0.56% | - | - |
01/16 | 356 | 356 | 356 | 356 | 0% | 22,000 | - | -0.56% | - | - |
01/13 | 356 | 356 | 356 | 356 | -0.84% | 4,000 | - | -0.56% | - | - |
01/12 | 360 | 360 | 359 | 359 | 0% | 44,000 | - | +0.28% | - | - |
01/11 | 359 | 359 | 359 | 359 | 0% | 33,000 | - | +0.28% | - | - |
01/10 | 359 | 359 | 359 | 359 | 0% | 71,000 | - | +0.28% | - | - |
01/06 | 359 | 359 | 359 | 359 | 0% | 33,000 | - | +0.84% | - | - |
01/05 | 359 | 359 | 359 | 359 | 0% | 19,000 | - | +3.16% | - | - |
01/04 | 359 | 359 | 359 | 359 | 0% | 68,000 | - | +5.59% | - | - |
2011 | ||||||||||
12/30 | 359 | 359 | 359 | 359 | 0% | 30,000 | - | +7.81% | - | - |
12/29 | 359 | 359 | 359 | 359 | 0% | 14,000 | - | +10.46% | - | - |
12/28 | 359 | 359 | 358 | 359 | +0.28% | 131,000 | - | +12.89% | - | - |
12/27 | 358 | 359 | 358 | 358 | 0% | 174,000 | - | +15.48% | - | - |
12/26 | 358 | 358 | 358 | 358 | 0% | 33,000 | - | +18.54% | - | - |
12/22 | 358 | 358 | 358 | 358 | 0% | 85,000 | - | +21.36% | - | - |
12/21 | 359 | 359 | 358 | 358 | 0% | 206,000 | - | +24.74% | - | - |
12/20 | 359 | 359 | 358 | 358 | 0% | 37,000 | - | +27.86% | - | - |
12/19 | 358 | 358 | 358 | 358 | 0% | 45,000 | - | +31.62% | - | - |
12/16 | 359 | 359 | 358 | 358 | 0% | 201,000 | - | +35.09% | - | - |
12/15 | 358 | 358 | 358 | 358 | 0% | 107,000 | - | +39.3% | - | - |
12/14 | 358 | 358 | 358 | 358 | -0.28% | 34,000 | - | +43.2% | - | - |
12/13 | 358 | 359 | 358 | 359 | +0.28% | 168,000 | - | +48.35% | - | - |
12/12 | 358 | 358 | 358 | 358 | 0% | 71,000 | - | +52.34% | - | - |
12/09 | 358 | 359 | 358 | 358 | 0% | 228,000 | - | +57.71% | - | - |
12/08 | 358 | 358 | 358 | 358 | 0% | 112,000 | - | +62.73% | - | - |
12/07 | 358 | 358 | 358 | 358 | 0% | 128,000 | - | +68.08% | - | - |
12/06 | 358 | 358 | 358 | 358 | 0% | 115,000 | - | +74.63% | - | - |
12/05 | 358 | 358 | 358 | 358 | 0% | 249,000 | - | +80.81% | - | - |
12/02 | 358 | 359 | 358 | 358 | 0% | 218,000 | - | +88.42% | - | - |
12/01 | 358 | 359 | 357 | 358 | +20.54% | 1,149,000 | - | +95.63% | - | - |
11/30 | 297 | 297 | 297 | 297 | +77.84% | 18,000 | - | +69.71% | - | - |
11/25 | 167 | 167 | 167 | 167 | 0% | 1,000 | - | -1.76% | - | - |
11/21 | 170 | 170 | 167 | 167 | -2.34% | 6,000 | - | -1.76% | - | - |
11/18 | 171 | 171 | 171 | 171 | 0% | 7,000 | - | +0.59% | - | - |
11/17 | 171 | 171 | 171 | 171 | 0% | 2,000 | - | +0.59% | - | - |
11/16 | 169 | 171 | 169 | 171 | +3.64% | 6,000 | - | +0.59% | - | - |
11/14 | 165 | 165 | 165 | 165 | -0.6% | 1,000 | - | -2.94% | - | - |
11/11 | 165 | 166 | 165 | 166 | 0% | 2,000 | - | -2.35% | - | - |
11/10 | 166 | 166 | 166 | 166 | 0% | 1,000 | - | -2.92% | - | - |
11/08 | 166 | 166 | 166 | 166 | -1.19% | 1,000 | - | -2.92% | - | - |
11/07 | 169 | 169 | 168 | 168 | -1.75% | 3,000 | - | -1.75% | - | - |
11/04 | 171 | 171 | 171 | 171 | 0% | 1,000 | - | -0.58% | - | - |
11/01 | 174 | 174 | 169 | 171 | -1.72% | 9,000 | - | -0.58% | - | - |
10/31 | 174 | 174 | 174 | 174 | +1.75% | 6,000 | - | +1.16% | - | - |
10/28 | 171 | 171 | 171 | 171 | -1.16% | 3,000 | - | -0.58% | - | - |
10/26 | 173 | 173 | 173 | 173 | 0% | 5,000 | - | +0.58% | - | - |
10/25 | 173 | 173 | 173 | 173 | +0.58% | 5,000 | - | 0% | - | - |
10/24 | 172 | 172 | 172 | 172 | 0% | 13,000 | - | -0.58% | - | - |
10/21 | 172 | 172 | 172 | 172 | 0% | 2,000 | - | -0.58% | - | - |
10/20 | 172 | 172 | 172 | 172 | 0% | 11,000 | - | -0.58% | - | - |
10/19 | 171 | 172 | 171 | 172 | +0.58% | 4,000 | - | -0.58% | - | - |
10/18 | 170 | 171 | 170 | 171 | 0% | 2,000 | - | -1.16% | - | - |
10/17 | 170 | 171 | 170 | 171 | +0.59% | 2,000 | - | -1.16% | - | - |
10/14 | 170 | 170 | 170 | 170 | +1.19% | 1,000 | - | -2.3% | - | - |
10/13 | 167 | 170 | 167 | 168 | 0% | 5,000 | - | -3.45% | - | - |
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 | 273 7/12 | 164 1/16 | 416,000 7/12 | +6.54% 5/13 | -15.01% 1/16 |
2009年 3月期 | 217 5/13 | 100 10/28 | 78,000 9/5 | +31.97% 11/12 | -25.08% 10/16 |
2010年 3月期 | 210 8/28 | 150 5/19 | 35,000 4/20 | +20.47% 3/26 | -11.16% 11/25 |
2011年 3月期 | 214 2/21 2/18 | 150 3/15 | 33,000 2/1 | +20.77% 4/6 | -23.01% 3/15 |
2012年 3月期 | 427 2/15 | 165 11/14 11/11 | 1,149,000 12/1 | +96.01% 12/1 | -11.02% 5/16 |
年間値上がり率
- 1984/12/17 vs 1983/12/24
- 47%(1.47倍)
- 1985/12/17 vs 1984/12/17
- 36%(1.36倍)
- 1986/12/26 vs 1985/12/17
- 85%(1.85倍)
- 1990/12/25 vs 1989/12/25
- -44%(0.56倍)
- 1991/12/24 vs 1990/12/25
- -4%(0.96倍)
- 1992/12/30 vs 1991/12/24
- 9%(1.09倍)
- 1993/12/29 vs 1992/12/30
- 18%(1.18倍)
- 1994/12/30 vs 1993/12/29
- 17%(1.17倍)
- 1995/12/29 vs 1994/12/30
- 59%(1.59倍)
- 1996/12/30 vs 1995/12/29
- -61%(0.39倍)
- 1997/12/30 vs 1996/12/30
- -76%(0.24倍)
- 1998/12/30 vs 1997/12/30
- 33%(1.33倍)
- 1999/12/29 vs 1998/12/30
- 112%(2.12倍)
- 2000/12/29 vs 1999/12/29
- 20%(1.2倍)
- 2001/12/28 vs 2000/12/29
- 12%(1.12倍)
- 2002/12/30 vs 2001/12/28
- 1%(1.01倍)
- 2003/12/30 vs 2002/12/30
- 46%(1.46倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- -54%(0.46倍)
- 2006/12/29 vs 2005/12/30
- -38%(0.62倍)
- 2007/12/27 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/27
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- 90%(1.9倍)