株価チャート
株価
9/25
- 前日 (9/24)
- 998
- 始値
- 1,003
- 高値
- 1,023
- 安値
- 988
- 終値 -1%
- 988
- 出来高 +68.6%
- 473,600
乖離率
- 株価(5日)
移動平均値 - +0.51%
983 - 株価(25日)
移動平均値 - +4.33%
947 - 出来高(5日)
移動平均値 - +122.74%
212,620
2014/05/02~2014/09/25
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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2014 | ||||||||||
09/25 | 1,003 | 1,023 | 988 | 988 | -1% | 473,600 | 656億5457万 | +4.33% | 15.98 | 1.86 |
09/24 | 970 | 1,014 | 967 | 998 | +1.84% | 280,900 | 663億1909万 | +5.72% | 16.14 | 1.88 |
09/22 | 985 | 987 | 977 | 980 | -0.71% | 52,200 | 651億2296万 | +4.14% | 15.85 | 1.85 |
09/19 | 965 | 989 | 965 | 987 | +2.39% | 115,900 | 655億8812万 | +5.22% | 15.96 | 1.86 |
09/18 | 950 | 964 | 950 | 964 | +2.12% | 140,500 | 640億5972万 | +3.1% | 15.59 | 1.81 |
09/17 | 946 | 955 | 944 | 944 | -1.26% | 64,400 | 627億3068万 | +1.18% | 15.27 | 1.78 |
09/16 | 955 | 957 | 944 | 956 | 0% | 51,100 | 635億2811万 | +2.69% | 15.46 | 1.8 |
09/12 | 964 | 966 | 956 | 956 | -0.1% | 94,600 | 635億2811万 | +2.91% | 15.46 | 1.8 |
09/11 | 965 | 972 | 955 | 957 | -0.62% | 94,700 | 635億9456万 | +3.35% | 15.48 | 1.8 |
09/10 | 951 | 963 | 947 | 963 | +0.63% | 35,700 | 639億9327万 | +4.22% | 15.57 | 1.81 |
09/09 | 958 | 969 | 956 | 957 | +0.74% | 72,800 | 635億9456万 | +3.8% | 15.48 | 1.8 |
09/08 | 953 | 956 | 949 | 950 | +0.11% | 70,500 | 631億2940万 | +3.26% | 15.36 | 1.79 |
09/05 | 947 | 953 | 947 | 949 | +0.42% | 49,000 | 630億6294万 | +3.26% | 15.35 | 1.79 |
09/04 | 967 | 967 | 945 | 945 | -1.97% | 83,700 | 627億9714万 | +2.94% | 15.28 | 1.78 |
09/03 | 950 | 968 | 950 | 964 | +1.69% | 172,200 | 640億5972万 | +5.13% | 15.59 | 1.81 |
09/02 | 937 | 950 | 937 | 948 | +1.39% | 148,300 | 629億9649万 | +3.49% | 15.33 | 1.78 |
09/01 | 920 | 937 | 920 | 935 | +2.19% | 118,600 | 621億3262万 | +2.07% | 15.12 | 1.76 |
08/29 | 926 | 933 | 915 | 915 | -1.72% | 76,300 | 608億358万 | 0% | 14.8 | 1.72 |
08/28 | 926 | 934 | 924 | 931 | +0.11% | 122,900 | 618億6681万 | +1.75% | 15.06 | 1.75 |
08/27 | 930 | 935 | 923 | 930 | +1.2% | 74,500 | 618億36万 | +1.64% | 15.04 | 1.75 |
08/26 | 921 | 932 | 919 | 919 | -0.65% | 107,700 | 610億6938万 | +0.55% | 14.86 | 1.73 |
08/25 | 910 | 925 | 909 | 925 | +1.76% | 106,700 | 614億6810万 | +1.09% | 14.96 | 1.74 |
08/22 | 916 | 916 | 907 | 909 | -0.44% | 92,300 | 604億486万 | -0.55% | 14.7 | 1.71 |
08/21 | 915 | 915 | 910 | 913 | +1% | 69,300 | 606億7067万 | 0% | 14.76 | 1.72 |
08/20 | 908 | 912 | 904 | 904 | -0.55% | 44,800 | 600億7260万 | -0.99% | 14.62 | 1.7 |
08/19 | 914 | 917 | 906 | 909 | +0.22% | 58,100 | 604億486万 | -0.33% | 14.7 | 1.71 |
08/18 | 911 | 913 | 901 | 907 | 0% | 72,900 | 602億7196万 | -0.55% | 14.67 | 1.71 |
08/15 | 911 | 916 | 906 | 907 | -0.77% | 64,200 | 602億7196万 | -0.44% | 14.67 | 1.71 |
08/14 | 909 | 916 | 905 | 914 | +0.88% | 32,100 | 607億3712万 | +0.44% | 14.78 | 1.72 |
08/13 | 911 | 911 | 903 | 906 | -0.66% | 44,400 | 602億551万 | -0.44% | 14.65 | 1.71 |
08/12 | 910 | 917 | 908 | 912 | +0.44% | 53,200 | 606億422万 | +0.33% | 14.75 | 1.72 |
08/11 | 896 | 908 | 895 | 908 | +2.83% | 38,300 | 603億3841万 | -0.11% | 14.68 | 1.71 |
08/08 | 895 | 895 | 877 | 883 | -1.56% | 71,700 | 586億7711万 | -2.75% | 14.28 | 1.66 |
08/07 | 902 | 907 | 892 | 897 | -0.77% | 68,400 | 596億744万 | -1.32% | 14.51 | 1.69 |
08/06 | 909 | 913 | 903 | 904 | -1.2% | 57,800 | 600億7260万 | -0.44% | 14.62 | 1.7 |
08/05 | 922 | 928 | 915 | 915 | -0.87% | 86,600 | 608億358万 | +0.99% | 14.8 | 1.72 |
08/04 | 927 | 938 | 923 | 923 | -0.32% | 53,000 | 613億3519万 | +2.1% | 14.93 | 1.74 |
08/01 | 921 | 935 | 921 | 926 | -0.75% | 61,900 | 615億3455万 | +2.77% | 14.97 | 1.74 |
07/31 | 940 | 945 | 932 | 933 | 0% | 77,500 | 619億9971万 | +3.9% | 15.09 | 1.76 |
07/30 | 938 | 944 | 931 | 933 | -0.85% | 97,900 | 619億9971万 | +4.25% | 15.09 | 1.76 |
07/29 | 924 | 943 | 924 | 941 | +2.51% | 119,000 | 625億3133万 | +5.49% | 15.22 | 1.77 |
07/28 | 920 | 925 | 918 | 918 | 0% | 56,600 | 610億293万 | +3.26% | 14.85 | 1.73 |
07/25 | 909 | 924 | 905 | 918 | +0.99% | 52,800 | 610億293万 | +3.49% | 14.85 | 1.73 |
07/24 | 935 | 950 | 908 | 909 | -1.94% | 144,200 | 604億486万 | +2.83% | 14.7 | 1.71 |
07/23 | 925 | 929 | 921 | 927 | +0.22% | 78,500 | 616億100万 | +5.1% | 14.99 | 1.75 |
07/22 | 910 | 927 | 906 | 925 | +2.55% | 159,000 | 614億6810万 | +5.23% | 14.96 | 1.74 |
07/18 | 886 | 905 | 886 | 902 | +0.11% | 249,300 | 599億3970万 | +3.09% | 14.59 | 1.7 |
07/17 | 898 | 909 | 897 | 901 | +0.45% | 150,700 | 598億7325万 | +3.21% | 14.57 | 1.7 |
07/16 | 890 | 901 | 888 | 897 | +0.11% | 118,100 | 596億744万 | +3.1% | 14.51 | 1.69 |
07/15 | 895 | 900 | 894 | 896 | -0.22% | 44,900 | 595億4099万 | +3.34% | 14.49 | 1.69 |
07/14 | 883 | 898 | 883 | 898 | +1.35% | 41,300 | 596億7389万 | +3.82% | 14.52 | 1.69 |
07/11 | 888 | 890 | 882 | 886 | -0.45% | 24,200 | 588億7647万 | +2.78% | 14.33 | 1.67 |
07/10 | 899 | 905 | 889 | 890 | -0.34% | 44,800 | 591億4228万 | +3.61% | 14.39 | 1.68 |
07/09 | 888 | 898 | 887 | 893 | -0.56% | 50,700 | 593億4163万 | +4.2% | 14.44 | 1.68 |
07/08 | 890 | 899 | 882 | 898 | +0.67% | 39,200 | 596億7389万 | +5.15% | 14.52 | 1.69 |
07/07 | 896 | 900 | 888 | 892 | -0.56% | 39,400 | 592億7518万 | +4.82% | 14.42 | 1.68 |
07/04 | 901 | 902 | 891 | 897 | -0.44% | 38,900 | 596億744万 | +5.78% | 14.51 | 1.69 |
07/03 | 875 | 905 | 875 | 901 | +3.33% | 191,100 | 598億7325万 | +6.63% | 14.57 | 1.7 |
07/02 | 871 | 875 | 870 | 872 | +0.58% | 85,900 | 579億4614万 | +3.56% | 14.1 | 1.64 |
07/01 | 857 | 869 | 857 | 867 | +0.93% | 53,100 | 576億1388万 | +3.34% | 14.02 | 1.63 |
06/30 | 850 | 862 | 849 | 859 | +1.3% | 81,500 | 570億8226万 | +2.63% | 13.89 | 1.71 |
06/27 | 847 | 853 | 844 | 848 | 0% | 38,500 | 563億5129万 | +1.56% | 13.71 | 1.69 |
06/26 | 862 | 862 | 847 | 848 | -1.17% | 27,500 | 563億5129万 | +1.8% | 13.71 | 1.69 |
06/25 | 864 | 864 | 851 | 858 | -0.69% | 44,600 | 570億1581万 | +3.25% | 13.87 | 1.71 |
06/24 | 865 | 867 | 854 | 864 | -0.12% | 46,600 | 574億1452万 | +4.47% | 13.97 | 1.72 |
06/23 | 862 | 872 | 861 | 865 | +0.93% | 83,500 | 574億8098万 | +5.1% | 13.99 | 1.72 |
06/20 | 864 | 868 | 857 | 857 | -0.23% | 102,300 | 569億4936万 | +4.77% | 13.86 | 1.71 |
06/19 | 851 | 870 | 841 | 859 | +1.06% | 274,500 | 570億8226万 | +5.4% | 13.89 | 1.71 |
06/18 | 845 | 850 | 840 | 850 | +0.35% | 55,000 | 564億8420万 | +4.68% | 13.75 | 1.69 |
06/17 | 842 | 848 | 840 | 847 | +1.68% | 82,000 | 562億8484万 | +4.57% | 13.7 | 1.69 |
06/16 | 841 | 841 | 831 | 833 | -0.95% | 25,000 | 553億5451万 | +3.22% | 13.47 | 1.66 |
06/13 | 832 | 844 | 832 | 841 | +0.36% | 118,600 | 558億8613万 | +4.47% | 13.6 | 1.68 |
06/12 | 831 | 840 | 829 | 838 | +0.96% | 83,000 | 556億8677万 | +4.36% | 13.55 | 1.67 |
06/11 | 826 | 834 | 824 | 830 | +0.61% | 39,800 | 551億5516万 | +3.62% | 13.42 | 1.65 |
06/10 | 822 | 829 | 822 | 825 | +0.24% | 32,800 | 548億2290万 | +3.13% | 13.34 | 1.64 |
06/09 | 837 | 838 | 820 | 823 | -0.96% | 42,800 | 546億8999万 | +3% | 13.31 | 1.64 |
06/06 | 833 | 839 | 827 | 831 | +0.12% | 39,800 | 552億2161万 | +4.01% | 13.44 | 1.66 |
06/05 | 830 | 841 | 827 | 830 | +0.61% | 91,100 | 551億5516万 | +4.01% | 13.42 | 1.65 |
06/04 | 817 | 832 | 817 | 825 | +0.61% | 69,200 | 548億2290万 | +3.51% | 13.34 | 1.64 |
06/03 | 822 | 827 | 817 | 820 | +0.37% | 26,800 | 544億9064万 | +2.76% | 13.26 | 1.64 |
06/02 | 812 | 830 | 812 | 817 | +0.12% | 55,800 | 542億9128万 | +2.38% | 13.21 | 1.63 |
05/30 | 827 | 838 | 816 | 816 | -1.33% | 88,800 | 542億2483万 | +2.26% | 13.2 | 1.63 |
05/29 | 800 | 830 | 800 | 827 | +3.25% | 142,800 | 549億5580万 | +4.03% | 13.37 | 1.65 |
05/28 | 803 | 814 | 801 | 801 | -0.5% | 42,600 | 532億2805万 | +1.26% | 12.95 | 1.6 |
05/27 | 805 | 820 | 804 | 805 | -0.49% | 57,200 | 534億9386万 | +2.29% | 13.02 | 1.61 |
05/26 | 814 | 817 | 800 | 809 | -0.49% | 62,700 | 537億5966万 | +3.45% | 13.08 | 1.61 |
05/23 | 787 | 822 | 787 | 813 | +3.57% | 105,800 | 540億2547万 | +4.63% | 13.15 | 1.62 |
05/22 | 771 | 787 | 765 | 785 | +2.48% | 57,500 | 521億6482万 | +1.95% | 12.69 | 1.57 |
05/21 | 746 | 768 | 746 | 766 | +1.32% | 43,400 | 509億223万 | +0.13% | 12.39 | 1.53 |
05/20 | 755 | 763 | 743 | 756 | 0% | 45,900 | 502億3771万 | -0.53% | 12.23 | 1.51 |
05/19 | 776 | 780 | 755 | 756 | -2.45% | 45,900 | 502億3771万 | 0% | 12.23 | 1.51 |
05/16 | 775 | 780 | 769 | 775 | -0.9% | 54,100 | 515億30万 | +3.2% | 12.53 | 1.55 |
05/15 | 780 | 787 | 776 | 782 | -1.26% | 24,400 | 519億6546万 | +4.69% | 12.65 | 1.56 |
05/14 | 787 | 793 | 778 | 792 | +0.51% | 35,000 | 526億2998万 | +6.59% | 12.81 | 1.58 |
05/13 | 788 | 800 | 785 | 788 | +1.29% | 28,700 | 523億6417万 | +6.63% | 12.74 | 1.57 |
05/12 | 790 | 794 | 777 | 778 | -1.39% | 51,400 | 516億9965万 | +5.71% | 12.58 | 1.55 |
05/09 | 792 | 797 | 787 | 789 | -1% | 37,900 | 524億3062万 | +7.79% | 12.76 | 1.57 |
05/08 | 792 | 805 | 792 | 797 | +1.53% | 45,100 | 529億6224万 | +9.48% | 12.89 | 1.59 |
05/07 | 810 | 816 | 782 | 785 | -4.15% | 199,700 | 521億6482万 | +8.58% | 12.69 | 1.57 |
05/02 | 803 | 819 | 803 | 819 | +1.11% | 87,600 | 544億2418万 | +14.07% | 13.24 | 1.63 |
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 | 740 6/28 | 426 1/28 | 395,800 2/5 | +32.16% 2/15 | -21.82% 1/22 |
2009年 3月期 | 715 4/23 | 331 10/27 | 172,700 10/9 | +26.17% 11/5 | -33.55% 10/10 |
2010年 3月期 | 730 3/31 3/23 他5件 | 424 5/18 | 78,900 6/29 | +12.82% 12/15 | -9.93% 4/19 |
2011年 3月期 | 790 5/6 | 452 3/15 | 181,300 4/27 | +9.09% 12/14 | -26.44% 3/15 |
2012年 3月期 | 613 4/1 | 442 1/12 | 116,200 7/25 | +8.15% 9/29 | -10.5% 8/9 |
2013年 3月期 | 490 4/2 | 367 11/14 10/15 | 106,900 12/27 | +9.2% 4/25 | -10.69% 10/11 |
2014年 3月期 | 920 1/20 | 410 4/4 | 1,973,100 1/20 | +42.13% 1/20 | -9.96% 6/7 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -33%(0.67倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 104%(2.04倍)
- 2004/12/30 vs 2003/12/30
- 81%(1.81倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -20%(0.8倍)
- 2009/12/30 vs 2008/12/30
- 26%(1.26倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)