株価チャート
株価
9/25
- 前日 (9/24)
- 244
- 始値
- 241
- 高値
- 258
- 安値
- 241
- 終値 +4.92%
- 256
- 出来高 +45.61%
- 166,000
乖離率
- 株価(5日)
移動平均値 - -1.16%
259 - 株価(25日)
移動平均値 - -14.38%
299 - 出来高(5日)
移動平均値 - +80.43%
92,000
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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2012 | ||||||||||
09/25 | 241 | 258 | 241 | 256 | +4.92% | 166,000 | - | -14.38% | - | - |
09/24 | 251 | 253 | 242 | 244 | -5.79% | 114,000 | - | -18.94% | - | - |
09/21 | 263 | 264 | 257 | 259 | -2.63% | 50,000 | - | -14.8% | - | - |
09/20 | 269 | 271 | 266 | 266 | -0.75% | 19,000 | - | -13.07% | - | - |
09/19 | 272 | 274 | 265 | 268 | 0% | 111,000 | - | -12.7% | - | - |
09/18 | 266 | 268 | 265 | 268 | -0.37% | 24,000 | - | -13.27% | - | - |
09/14 | 268 | 270 | 266 | 269 | +0.37% | 41,000 | - | -13.23% | - | - |
09/13 | 266 | 271 | 266 | 268 | -1.11% | 38,000 | - | -14.1% | - | - |
09/12 | 262 | 272 | 262 | 271 | +0.74% | 55,000 | - | -13.42% | - | - |
09/11 | 268 | 271 | 266 | 269 | -17.23% | 37,000 | - | -14.33% | - | - |
07/13 | 315 | 327 | 315 | 325 | +2.2% | 72,000 | - | +2.85% | - | - |
07/12 | 312 | 335 | 310 | 318 | +4.26% | 257,000 | - | +0.95% | - | - |
07/11 | 309 | 309 | 303 | 305 | -1.93% | 21,000 | - | -3.17% | - | - |
07/10 | 310 | 318 | 310 | 311 | +0.65% | 11,000 | - | -1.27% | - | - |
07/09 | 316 | 316 | 309 | 309 | -2.22% | 19,000 | - | -1.59% | - | - |
07/06 | 319 | 322 | 316 | 316 | -1.56% | 23,000 | - | +0.96% | - | - |
07/05 | 329 | 331 | 321 | 321 | -1.83% | 26,000 | - | +2.88% | - | - |
07/04 | 330 | 330 | 326 | 327 | +0.31% | 32,000 | - | +5.14% | - | - |
07/03 | 332 | 334 | 324 | 326 | -1.81% | 72,000 | - | +4.82% | - | - |
07/02 | 332 | 340 | 331 | 332 | +0.61% | 26,000 | - | +7.1% | - | - |
06/29 | 329 | 332 | 327 | 330 | 0% | 24,000 | - | +6.8% | - | - |
06/28 | 332 | 333 | 328 | 330 | -0.3% | 28,000 | - | +6.8% | - | - |
06/27 | 326 | 331 | 318 | 331 | +1.22% | 43,000 | - | +7.47% | - | - |
06/26 | 325 | 333 | 322 | 327 | +1.55% | 88,000 | - | +6.17% | - | - |
06/25 | 321 | 323 | 319 | 322 | +0.31% | 24,000 | - | +4.89% | - | - |
06/22 | 310 | 324 | 310 | 321 | +2.56% | 30,000 | - | +4.56% | - | - |
06/21 | 308 | 316 | 308 | 313 | +2.62% | 24,000 | - | +2.29% | - | - |
06/20 | 305 | 306 | 304 | 305 | +0.33% | 27,000 | - | -0.33% | - | - |
06/19 | 305 | 307 | 303 | 304 | -1.62% | 9,000 | - | -0.65% | - | - |
06/18 | 304 | 311 | 304 | 309 | +2.66% | 18,000 | - | +1.31% | - | - |
06/15 | 304 | 304 | 299 | 301 | +0.67% | 19,000 | - | -1.31% | - | - |
06/14 | 299 | 303 | 299 | 299 | -0.99% | 8,000 | - | -2.29% | - | - |
06/13 | 307 | 307 | 302 | 302 | -1.63% | 38,000 | - | -1.63% | - | - |
06/12 | 305 | 307 | 301 | 307 | -0.32% | 26,000 | - | -0.32% | - | - |
06/11 | 312 | 312 | 303 | 308 | +1.99% | 34,000 | - | -0.65% | - | - |
06/08 | 319 | 319 | 302 | 302 | -2.89% | 115,000 | - | -2.89% | - | - |
06/07 | 306 | 312 | 306 | 311 | +3.32% | 73,000 | - | -0.32% | - | - |
06/06 | 297 | 303 | 297 | 301 | +3.44% | 55,000 | - | -4.14% | - | - |
06/05 | 287 | 292 | 287 | 291 | +1.39% | 21,000 | - | -8.2% | - | - |
06/04 | 286 | 290 | 282 | 287 | -2.05% | 94,000 | - | -10.03% | - | - |
06/01 | 307 | 307 | 293 | 293 | -4.56% | 45,000 | - | -8.44% | - | - |
05/31 | 307 | 310 | 305 | 307 | -1.92% | 39,000 | - | -4.36% | - | - |
05/30 | 312 | 315 | 309 | 313 | -0.32% | 39,000 | - | -2.49% | - | - |
05/29 | 310 | 319 | 308 | 314 | +1.62% | 45,000 | - | -2.18% | - | - |
05/28 | 317 | 317 | 307 | 309 | -2.52% | 80,000 | - | -4.04% | - | - |
05/25 | 320 | 320 | 314 | 317 | -0.31% | 78,000 | - | -1.55% | - | - |
05/24 | 319 | 321 | 310 | 318 | +0.63% | 86,000 | - | -1.24% | - | - |
05/23 | 314 | 318 | 310 | 316 | -0.32% | 87,000 | - | -1.56% | - | - |
05/22 | 315 | 319 | 314 | 317 | +2.26% | 84,000 | - | -1.25% | - | - |
05/21 | 298 | 312 | 298 | 310 | +4.03% | 126,000 | - | -3.73% | - | - |
05/18 | 302 | 306 | 296 | 298 | -3.87% | 82,000 | - | -7.45% | - | - |
05/17 | 290 | 317 | 289 | 310 | +4.03% | 111,000 | - | -3.73% | - | - |
05/16 | 298 | 304 | 288 | 298 | +0.68% | 192,000 | - | -7.74% | - | - |
05/15 | 298 | 298 | 282 | 296 | -2.95% | 193,000 | - | -8.64% | - | - |
05/14 | 318 | 322 | 303 | 305 | -3.48% | 141,000 | - | -6.44% | - | - |
05/11 | 329 | 332 | 315 | 316 | -3.95% | 95,000 | - | -3.66% | - | - |
05/10 | 322 | 336 | 320 | 329 | 0% | 173,000 | - | 0% | - | - |
05/09 | 340 | 340 | 325 | 329 | -5.46% | 235,000 | - | -0.6% | - | - |
05/08 | 338 | 349 | 334 | 348 | +4.82% | 251,000 | - | +4.82% | - | - |
05/07 | 338 | 339 | 331 | 332 | -2.92% | 170,000 | - | -0.3% | - | - |
05/02 | 355 | 355 | 340 | 342 | -4.2% | 279,000 | - | +2.7% | - | - |
05/01 | 361 | 369 | 347 | 357 | -3.25% | 386,000 | - | +6.89% | - | - |
04/27 | 384 | 390 | 363 | 369 | +7.27% | 2,336,000 | - | +10.81% | - | - |
04/26 | 360 | 373 | 342 | 344 | +7.5% | 1,300,000 | - | +3.3% | - | - |
04/25 | 318 | 320 | 316 | 320 | +1.91% | 10,000 | - | -3.9% | - | - |
04/24 | 318 | 318 | 314 | 314 | 0% | 15,000 | - | -5.99% | - | - |
04/23 | 318 | 318 | 313 | 314 | -0.32% | 8,000 | - | -6.55% | - | - |
04/20 | 317 | 317 | 314 | 315 | -0.63% | 13,000 | - | -6.8% | - | - |
04/19 | 314 | 317 | 312 | 317 | +0.32% | 8,000 | - | -6.49% | - | - |
04/18 | 315 | 319 | 311 | 316 | +1.61% | 36,000 | - | -7.33% | - | - |
04/17 | 314 | 315 | 311 | 311 | -0.96% | 10,000 | - | -9.33% | - | - |
04/16 | 318 | 318 | 314 | 314 | -0.63% | 13,000 | - | -8.99% | - | - |
04/13 | 332 | 332 | 316 | 316 | -1.25% | 47,000 | - | -8.93% | - | - |
04/12 | 310 | 322 | 310 | 320 | +3.56% | 40,000 | - | -8.31% | - | - |
04/11 | 311 | 313 | 309 | 309 | -3.13% | 26,000 | - | -11.97% | - | - |
04/10 | 317 | 324 | 317 | 319 | -0.93% | 34,000 | - | -9.63% | - | - |
04/09 | 329 | 331 | 321 | 322 | -4.17% | 59,000 | - | -9.3% | - | - |
04/06 | 339 | 340 | 335 | 336 | -1.75% | 31,000 | - | -5.62% | - | - |
04/05 | 338 | 342 | 331 | 342 | -0.87% | 31,000 | - | -4.2% | - | - |
04/04 | 354 | 354 | 344 | 345 | -3.09% | 51,000 | - | -3.9% | - | - |
04/03 | 366 | 366 | 356 | 356 | -2.2% | 64,000 | - | -1.11% | - | - |
04/02 | 363 | 369 | 362 | 364 | 0% | 99,000 | - | +1.11% | - | - |
03/30 | 369 | 369 | 362 | 364 | -0.82% | 113,000 | - | +1.11% | - | - |
03/29 | 360 | 372 | 360 | 367 | +7% | 613,000 | - | +2.23% | - | - |
03/28 | 344 | 352 | 343 | 343 | -0.29% | 32,000 | - | -4.19% | - | - |
03/27 | 355 | 355 | 343 | 344 | -1.71% | 69,000 | - | -3.91% | - | - |
03/26 | 355 | 355 | 350 | 350 | -0.28% | 34,000 | - | -2.23% | - | - |
03/23 | 352 | 352 | 348 | 351 | 0% | 22,000 | - | -1.68% | - | - |
03/22 | 348 | 353 | 348 | 351 | -0.85% | 23,000 | - | -1.68% | - | - |
03/21 | 351 | 354 | 348 | 354 | -0.28% | 46,000 | - | -0.84% | - | - |
03/19 | 360 | 362 | 355 | 355 | -1.39% | 46,000 | - | -0.28% | - | - |
03/16 | 355 | 361 | 354 | 360 | +0.56% | 37,000 | - | +1.12% | - | - |
03/15 | 360 | 360 | 352 | 358 | -1.1% | 56,000 | - | +0.85% | - | - |
03/14 | 364 | 365 | 361 | 362 | +1.4% | 49,000 | - | +1.97% | - | - |
03/13 | 370 | 370 | 356 | 357 | -2.46% | 49,000 | - | +0.85% | - | - |
03/12 | 377 | 377 | 364 | 366 | -0.81% | 37,000 | - | +3.39% | - | - |
03/09 | 368 | 371 | 362 | 369 | +1.93% | 75,000 | - | +4.53% | - | - |
03/08 | 359 | 362 | 355 | 362 | +0.28% | 41,000 | - | +2.84% | - | - |
03/07 | 358 | 361 | 358 | 361 | -0.55% | 28,000 | - | +2.85% | - | - |
03/06 | 360 | 363 | 359 | 363 | +0.55% | 53,000 | - | +3.71% | - | - |
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 | |
2009年 3月期 | 285 6/6 | 174 10/10 | 61,000 6/19 | +17.67% 5/20 | -24.54% 10/10 |
2010年 3月期 | 689 1/14 | 205 5/12 4/1 | 5,868,000 1/5 | +42.94% 7/24 | -15.14% 11/24 |
2011年 3月期 | 693 4/12 | 337 3/16 | 1,133,000 1/28 | +14.8% 2/3 | -32.83% 3/16 |
2012年 3月期 | 473 4/15 | 277 1/16 | 2,624,000 1/24 | +29.18% 1/23 | -18.77% 6/13 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 37%(1.37倍)
- 1985/12/28 vs 1984/12/27
- 62%(1.62倍)
- 1986/12/27 vs 1985/12/28
- 51%(1.51倍)
- 1987/12/28 vs 1986/12/27
- 66%(1.66倍)
- 1988/12/28 vs 1987/12/28
- -33%(0.67倍)
- 1989/12/29 vs 1988/12/28
- 22%(1.22倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- 51%(1.51倍)
- 1994/12/29 vs 1993/12/30
- -13%(0.87倍)
- 1995/12/29 vs 1994/12/29
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- -27%(0.73倍)
- 1997/12/29 vs 1996/12/30
- -42%(0.58倍)
- 1998/12/29 vs 1997/12/29
- -13%(0.87倍)
- 1999/12/30 vs 1998/12/29
- 3%(1.03倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- -48%(0.52倍)
- 2003/12/30 vs 2002/12/30
- 97%(1.97倍)
- 2004/12/30 vs 2003/12/30
- 149%(2.49倍)
- 2005/12/30 vs 2004/12/30
- -9%(0.91倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -10%(0.9倍)
- 2009/12/30 vs 2008/12/30
- 96%(1.96倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -41%(0.59倍)