株価チャート
株価
9/25
- 前日 (9/24)
- 147
- 始値
- 147
- 高値
- 151
- 安値
- 147
- 終値 +0.68%
- 148
- 出来高 +86.98%
- 3,648,000
乖離率
- 株価（5日）
移動平均値 - +2.07%
145 - 株価（25日）
移動平均値 - +11.28%
133 - 出来高（5日）
移動平均値 - +31.4%
2,776,200
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 | 147 | 151 | 147 | 148 | +0.68% | 3,648,000 | 239億6934万 | +11.28% | - | 1 |
| 09/24 | 146 | 150 | 146 | 147 | -1.34% | 1,951,000 | 238億738万 | +11.36% | - | 1 |
| 09/22 | 144 | 150 | 144 | 149 | +4.2% | 2,304,000 | 241億3129万 | +13.74% | - | 1.01 |
| 09/19 | 138 | 146 | 138 | 143 | +3.62% | 4,467,000 | 231億5956万 | +10% | - | 0.97 |
| 09/18 | 137 | 142 | 137 | 138 | +0.73% | 1,511,000 | 223億4979万 | +6.98% | - | 0.94 |
| 09/17 | 139 | 139 | 136 | 137 | -2.14% | 701,000 | 221億8783万 | +7.03% | - | 0.93 |
| 09/16 | 138 | 142 | 138 | 140 | 0% | 1,811,000 | 226億7370万 | +10.24% | - | 0.95 |
| 09/12 | 143 | 147 | 139 | 140 | -2.78% | 2,776,000 | 226億7370万 | +11.11% | - | 0.95 |
| 09/11 | 143 | 148 | 143 | 144 | +2.86% | 2,458,000 | 233億2152万 | +15.2% | - | 0.98 |
| 09/10 | 139 | 141 | 136 | 140 | -1.41% | 1,040,000 | 226億7370万 | +12.9% | - | 0.95 |
| 09/09 | 138 | 144 | 138 | 142 | +4.41% | 4,259,000 | 229億9761万 | +15.45% | - | 0.96 |
| 09/08 | 137 | 139 | 135 | 136 | -2.86% | 1,674,000 | 220億2588万 | +11.48% | - | 0.92 |
| 09/05 | 133 | 143 | 133 | 140 | +6.06% | 6,008,000 | 226億7370万 | +15.7% | - | 0.95 |
| 09/04 | 133 | 134 | 129 | 132 | -0.75% | 1,856,000 | 213億7806万 | +10% | - | 0.9 |
| 09/03 | 125 | 133 | 125 | 133 | +7.26% | 3,889,000 | 215億4001万 | +11.76% | - | 0.9 |
| 09/02 | 122 | 124 | 121 | 124 | +1.64% | 698,000 | 200億8242万 | +4.2% | - | 0.84 |
| 09/01 | 121 | 125 | 121 | 122 | 0% | 1,099,000 | 197億5851万 | +2.52% | - | 0.83 |
| 08/29 | 123 | 123 | 121 | 122 | -2.4% | 386,000 | 197億5851万 | +2.52% | - | 0.83 |
| 08/28 | 126 | 126 | 123 | 125 | -1.57% | 774,000 | 202億4437万 | +5.04% | - | 0.85 |
| 08/27 | 124 | 128 | 124 | 127 | +4.1% | 1,747,000 | 205億6828万 | +7.63% | - | 0.86 |
| 08/26 | 124 | 124 | 122 | 122 | 0% | 525,000 | 197億5851万 | +3.39% | - | 0.83 |
| 08/25 | 118 | 123 | 118 | 122 | +3.39% | 1,210,000 | 197億5851万 | +3.39% | - | 0.83 |
| 08/22 | 121 | 121 | 118 | 118 | -2.48% | 465,000 | 191億1069万 | 0% | - | 0.8 |
| 08/21 | 120 | 121 | 119 | 121 | +0.83% | 1,094,000 | 195億9655万 | +2.54% | - | 0.82 |
| 08/20 | 122 | 122 | 120 | 120 | -1.64% | 772,000 | 194億3460万 | +2.56% | - | 0.81 |
| 08/19 | 120 | 122 | 119 | 122 | +0.83% | 671,000 | 197億5851万 | +4.27% | - | 0.83 |
| 08/18 | 118 | 121 | 117 | 121 | +2.54% | 688,000 | 195億9655万 | +3.42% | - | 0.82 |
| 08/15 | 120 | 120 | 117 | 118 | -1.67% | 622,000 | 191億1069万 | +1.72% | - | 0.8 |
| 08/14 | 122 | 122 | 119 | 120 | 0% | 1,288,000 | 194億3460万 | +3.45% | - | 0.81 |
| 08/13 | 115 | 121 | 114 | 120 | +6.19% | 1,788,000 | 194億3460万 | +3.45% | - | 0.81 |
| 08/12 | 114 | 116 | 113 | 113 | -0.88% | 627,000 | 183億91万 | -2.59% | - | 0.77 |
| 08/11 | 114 | 115 | 113 | 114 | +1.79% | 553,000 | 184億6287万 | -1.72% | - | 0.77 |
| 08/08 | 114 | 114 | 110 | 112 | -2.61% | 1,094,000 | 181億3896万 | -3.45% | - | 0.76 |
| 08/07 | 112 | 116 | 110 | 115 | +2.68% | 1,402,000 | 186億2482万 | -1.71% | - | 0.78 |
| 08/06 | 114 | 115 | 111 | 112 | -1.75% | 665,000 | 181億3896万 | -4.27% | - | 0.76 |
| 08/05 | 114 | 116 | 113 | 114 | +0.88% | 827,000 | 184億6287万 | -3.39% | - | 0.77 |
| 08/04 | 115 | 115 | 112 | 113 | -1.74% | 501,000 | 183億91万 | -5.04% | - | 0.77 |
| 08/01 | 117 | 117 | 114 | 115 | -4.17% | 1,714,000 | 186億2482万 | -3.36% | - | 0.78 |
| 07/31 | 118 | 120 | 118 | 120 | +1.69% | 1,229,000 | 194億3460万 | +0.84% | - | 0.81 |
| 07/30 | 120 | 121 | 118 | 118 | -1.67% | 802,000 | 191億1069万 | -0.84% | - | 0.8 |
| 07/29 | 121 | 121 | 119 | 120 | 0% | 699,000 | 194億3460万 | +1.69% | - | 0.81 |
| 07/28 | 121 | 122 | 119 | 120 | -0.83% | 762,000 | 194億3460万 | +1.69% | - | 0.81 |
| 07/25 | 118 | 121 | 117 | 121 | +2.54% | 686,000 | 195億9655万 | +2.54% | - | 0.82 |
| 07/24 | 121 | 121 | 117 | 118 | -1.67% | 960,000 | 191億1069万 | +0.85% | - | 0.8 |
| 07/23 | 120 | 122 | 119 | 120 | +0.84% | 1,133,000 | 194億3460万 | +2.56% | - | 0.81 |
| 07/22 | 117 | 120 | 117 | 119 | +2.59% | 1,368,000 | 192億7264万 | +2.59% | - | 0.81 |
| 07/18 | 115 | 116 | 114 | 116 | 0% | 1,022,000 | 187億8678万 | 0% | - | 0.79 |
| 07/17 | 115 | 118 | 115 | 116 | +1.75% | 2,633,000 | 187億8678万 | 0% | - | 0.79 |
| 07/16 | 114 | 116 | 114 | 114 | 0% | 1,243,000 | 184億6287万 | -0.87% | - | 0.77 |
| 07/15 | 113 | 115 | 113 | 114 | +2.7% | 1,081,000 | 184億6287万 | -0.87% | - | 0.77 |
| 07/14 | 112 | 113 | 110 | 111 | -0.89% | 1,381,000 | 179億7700万 | -3.48% | - | 0.75 |
| 07/11 | 113 | 114 | 111 | 112 | -3.45% | 967,000 | 181億3896万 | -2.61% | - | 0.76 |
| 07/10 | 116 | 119 | 114 | 116 | +0.87% | 1,860,000 | 187億8678万 | +0.87% | - | 0.79 |
| 07/09 | 116 | 117 | 114 | 115 | -2.54% | 1,722,000 | 186億2482万 | +0.88% | - | 0.78 |
| 07/08 | 120 | 120 | 117 | 118 | -2.48% | 1,053,000 | 191億1069万 | +3.51% | - | 0.8 |
| 07/07 | 122 | 122 | 120 | 121 | -0.82% | 624,000 | 195億9655万 | +7.08% | - | 0.82 |
| 07/04 | 125 | 125 | 121 | 122 | -0.81% | 874,000 | 197億5851万 | +7.96% | - | 0.83 |
| 07/03 | 123 | 124 | 121 | 123 | -0.81% | 1,826,000 | 199億2046万 | +9.82% | - | 0.83 |
| 07/02 | 128 | 129 | 124 | 124 | -3.13% | 1,784,000 | 200億8242万 | +11.71% | - | 0.84 |
| 07/01 | 128 | 129 | 126 | 128 | -0.78% | 2,013,000 | 207億3024万 | +16.36% | - | 0.87 |
| 06/30 | 120 | 129 | 120 | 129 | +7.5% | 4,025,000 | 208億9219万 | +18.35% | - | 0.84 |
| 06/27 | 116 | 121 | 115 | 120 | +3.45% | 3,355,000 | 194億3460万 | +11.11% | - | 0.78 |
| 06/26 | 115 | 116 | 114 | 116 | +1.75% | 952,000 | 187億8678万 | +7.41% | - | 0.76 |
| 06/25 | 113 | 116 | 113 | 114 | +0.88% | 3,200,000 | 184億6287万 | +6.54% | - | 0.74 |
| 06/24 | 111 | 113 | 110 | 113 | +2.73% | 1,184,000 | 183億91万 | +5.61% | - | 0.74 |
| 06/23 | 109 | 111 | 108 | 110 | +1.85% | 1,143,000 | 178億1505万 | +3.77% | - | 0.72 |
| 06/20 | 109 | 110 | 108 | 108 | 0% | 443,000 | 174億9114万 | +1.89% | - | 0.7 |
| 06/19 | 110 | 110 | 108 | 108 | -1.82% | 951,000 | 174億9114万 | +1.89% | - | 0.7 |
| 06/18 | 108 | 110 | 108 | 110 | +0.92% | 561,000 | 178億1505万 | +4.76% | - | 0.72 |
| 06/17 | 109 | 110 | 108 | 109 | -0.91% | 455,000 | 176億5309万 | +3.81% | - | 0.71 |
| 06/16 | 109 | 111 | 109 | 110 | +0.92% | 812,000 | 178億1505万 | +4.76% | - | 0.72 |
| 06/13 | 106 | 110 | 106 | 109 | +1.87% | 1,380,000 | 176億5309万 | +3.81% | - | 0.71 |
| 06/12 | 108 | 108 | 106 | 107 | -0.93% | 723,000 | 173億2918万 | +2.88% | - | 0.7 |
| 06/11 | 109 | 109 | 107 | 108 | -1.82% | 829,000 | 174億9114万 | +3.85% | - | 0.7 |
| 06/10 | 111 | 112 | 108 | 110 | -0.9% | 1,320,000 | 178億1505万 | +5.77% | - | 0.72 |
| 06/09 | 109 | 111 | 108 | 111 | +3.74% | 2,606,000 | 179億7700万 | +5.71% | - | 0.72 |
| 06/06 | 106 | 108 | 105 | 107 | +1.9% | 1,868,000 | 173億2918万 | +1.9% | - | 0.7 |
| 06/05 | 107 | 107 | 104 | 105 | -0.94% | 1,110,000 | 170億527万 | 0% | - | 0.68 |
| 06/04 | 105 | 108 | 105 | 106 | +0.95% | 1,474,000 | 171億6723万 | +0.95% | - | 0.69 |
| 06/03 | 105 | 107 | 104 | 105 | +1.94% | 1,534,000 | 170億527万 | -0.94% | - | 0.68 |
| 06/02 | 102 | 104 | 101 | 103 | +1.98% | 2,380,000 | 166億8136万 | -2.83% | - | 0.67 |
| 05/30 | 102 | 103 | 100 | 101 | -0.98% | 2,007,000 | 163億5745万 | -5.61% | - | 0.66 |
| 05/29 | 104 | 104 | 102 | 102 | -2.86% | 3,091,000 | 165億1941万 | -5.56% | - | 0.67 |
| 05/28 | 104 | 106 | 103 | 105 | +0.96% | 3,343,000 | 170億527万 | -3.67% | - | 0.68 |
| 05/27 | 111 | 111 | 104 | 104 | -6.31% | 6,415,000 | 168億4332万 | -5.45% | - | 0.68 |
| 05/26 | 115 | 116 | 111 | 111 | +6.73% | 8,942,000 | 179億7700万 | 0% | - | 0.72 |
| 05/23 | 104 | 104 | 103 | 104 | +0.97% | 631,000 | 168億4332万 | -6.31% | - | 0.68 |
| 05/22 | 102 | 104 | 101 | 103 | +1.98% | 959,000 | 166億8136万 | -8.04% | - | 0.67 |
| 05/21 | 99 | 101 | 98 | 101 | 0% | 1,152,000 | 163億5745万 | -10.62% | - | 0.66 |
| 05/20 | 98 | 103 | 97 | 101 | +3.06% | 1,254,000 | 163億5745万 | -11.4% | - | 0.66 |
| 05/19 | 103 | 103 | 97 | 98 | -2.97% | 1,630,000 | 158億7159万 | -15.52% | - | 0.64 |
| 05/16 | 103 | 103 | 101 | 101 | -2.88% | 820,000 | 163億5745万 | -13.68% | - | 0.66 |
| 05/15 | 102 | 104 | 102 | 104 | +0.97% | 836,000 | 168億4332万 | -12.61% | - | 0.68 |
| 05/14 | 104 | 104 | 102 | 103 | -0.96% | 883,000 | 166億8136万 | -14.17% | - | 0.67 |
| 05/13 | 104 | 106 | 104 | 104 | 0% | 1,275,000 | 168億4332万 | -14.75% | - | 0.68 |
| 05/12 | 104 | 106 | 102 | 104 | 0% | 2,447,000 | 168億4332万 | -16.13% | - | 0.68 |
| 05/09 | 103 | 104 | 101 | 104 | 0% | 2,298,000 | 168億4332万 | -17.46% | - | 0.68 |
| 05/08 | 109 | 109 | 102 | 104 | -3.7% | 4,466,000 | 168億4332万 | -18.75% | - | 0.68 |
| 05/07 | 114 | 114 | 108 | 108 | -6.9% | 3,585,000 | 174億9114万 | -16.28% | - | 0.7 |
| 05/02 | 115 | 117 | 115 | 116 | +1.75% | 1,022,000 | 187億8678万 | -11.45% | - | 0.76 |
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 | 881 10/16 | 275 3/18 | 35,137,000 4/25 | +23.15% 5/9 | -28% 3/18 |
| 2009年 3月期 | 429 6/3 | 107 10/28 | 29,845,000 5/16 | +25.85% 12/17 | -41.67% 10/8 |
| 2010年 3月期 | 233 6/12 | 175 10/5 10/2 | 9,293,000 6/2 | +9.41% 1/12 | -14.83% 7/13 |
| 2011年 3月期 | 207 4/30 4/28 | 114 3/15 | 3,892,000 5/27 | +10.71% 1/11 | -23.81% 3/15 |
| 2012年 3月期 | 172 4/1 | 110 11/24 11/22 | 5,527,000 12/12 | +20.17% 12/12 | -12.6% 5/1 |
| 2013年 3月期 | 138 4/2 | 64 8/30 8/28 | 7,199,000 3/15 | +23.26% 1/7 | -21.74% 5/21 |
| 2014年 3月期 | 167 3/10 3/7 | 84 9/6 9/3 | 36,028,000 11/28 | +20.69% 1/10 | -22.03% 6/7 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -18%（0.82倍）
- 1985/12/25 vs 1984/12/28
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/25
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- 69%（1.69倍）
- 1988/12/28 vs 1987/12/28
- 175%（2.75倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- -12%（0.88倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- -23%（0.77倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- -39%（0.61倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 24%（1.24倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 153%（2.53倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- 47%（1.47倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）