株価チャート

株価

3/25

前日 (3/22): 103,300
始値: 103,400
高値: 103,400
安値: 100,400
終値 ±0%: 103,300
出来高 +433.33%: 32

乖離率

株価（5日） 移動平均値: -0.44%
103,760
株価（25日） 移動平均値: -0.58%
103,904
出来高（5日） 移動平均値: +220%
10

2012/10/02～2013/03/25

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
2013
03/25	103,400	103,400	100,400	103,300	0%	32	28億976万	-0.58%	19.29	0.74
03/22	104,000	104,000	103,300	103,300	-0.67%	6	28億976万	-0.59%	19.29	0.74
03/21	104,100	104,100	104,000	104,000	-0.1%	3	28億2880万	+0.09%	19.42	0.74
03/19	104,100	104,100	104,000	104,100	0%	8	28億3152万	+0.19%	19.43	0.75
03/18	104,100	104,100	104,100	104,100	-0.1%	2	28億3152万	+0.19%	19.43	0.75
03/15	104,200	104,200	104,200	104,200	+0.1%	3	28億3424万	+0.28%	19.45	0.75
03/14	104,200	104,300	104,100	104,100	-0.1%	18	28億3152万	+0.2%	19.43	0.75
03/13	104,200	104,200	104,200	104,200	+0.19%	3	28億3424万	+0.3%	19.45	0.75
03/12	104,300	104,500	104,000	104,000	-0.29%	11	28億2880万	+0.11%	19.42	0.74
03/11	104,300	104,400	104,300	104,300	+0.29%	7	28億3696万	+0.38%	19.47	0.75
03/08	104,700	104,800	104,000	104,000	0%	254	28億2880万	+0.1%	19.42	0.74
03/07	104,000	104,000	104,000	104,000	+0.1%	11	28億2880万	+0.1%	19.42	0.74
03/06	103,900	104,000	103,900	103,900	0%	11	28億2608万	+0.01%	19.4	0.74
03/05	104,000	104,000	103,900	103,900	-0.1%	6	28億2608万	-0.02%	19.4	0.74
03/04	103,900	104,000	103,900	104,000	+0.1%	27	28億2880万	+0.03%	19.42	0.74
03/01	104,000	104,000	103,900	103,900	0%	52	28億2608万	-0.06%	19.4	0.74
02/28	103,900	104,000	103,900	103,900	-0.1%	29	28億2608万	-0.07%	19.4	0.74
02/27	103,900	104,100	103,700	104,000	0%	35	28億2880万	+0.03%	19.42	0.74
02/26	103,700	104,000	103,700	104,000	0%	10	28億2880万	+0.04%	19.42	0.74
02/25	104,000	104,100	104,000	104,000	+0.1%	5	28億2880万	+0.06%	19.42	0.74
02/19	103,700	103,900	103,700	103,900	+0.19%	4	28億2608万	-0.02%	19.4	0.74
02/18	103,700	103,700	103,700	103,700	+0.1%	2	28億2064万	-0.2%	19.36	0.74
02/15	103,600	103,600	103,600	103,600	0%	3	28億1792万	-0.28%	19.34	0.74
02/14	103,600	103,600	103,600	103,600	0%	6	28億1792万	-0.3%	19.34	0.74
02/13	103,600	103,600	103,600	103,600	+0.19%	3	28億1792万	-0.34%	19.34	0.74
02/12	103,600	103,600	103,400	103,400	+0.19%	24	28億1248万	-0.57%	19.3	0.74
02/07	103,200	103,200	103,200	103,200	-0.77%	11	28億704万	-0.82%	19.27	0.74
02/06	104,100	104,100	104,000	104,000	-0.1%	3	28億2880万	-0.11%	19.42	0.74
02/05	104,100	104,100	104,100	104,100	0%	3	28億3152万	-0.04%	19.43	0.75
02/04	104,100	104,100	104,100	104,100	+0.1%	2	28億3152万	-0.07%	19.43	0.75
02/01	104,000	104,000	104,000	104,000	0%	2	28億2880万	-0.19%	19.42	0.74
01/31	104,000	104,000	104,000	104,000	0%	22	28億2880万	-0.22%	19.42	0.74
01/30	104,000	104,000	104,000	104,000	-0.48%	4	28億2880万	-0.25%	19.42	0.74
01/29	104,000	104,500	104,000	104,500	+0.48%	2	28億4240万	+0.2%	19.51	0.75
01/28	104,000	104,000	104,000	104,000	0%	14	28億2880万	-0.3%	19.42	0.74
01/25	103,900	104,000	103,900	104,000	0%	4	28億2880万	-0.33%	19.42	0.74
01/24	104,000	104,000	104,000	104,000	-0.67%	5	28億2880万	-0.36%	19.42	0.74
01/23	104,700	104,700	104,700	104,700	-0.19%	2	28億4784万	+0.28%	19.55	0.75
01/21	104,000	104,900	104,000	104,900	+0.87%	3	28億5328万	+0.47%	19.58	0.75
01/18	103,800	104,000	103,800	104,000	0%	4	28億2880万	-0.39%	19.42	0.74
01/17	103,900	104,000	103,900	104,000	+0.1%	12	28億2880万	-0.42%	19.42	0.74
01/16	103,900	103,900	103,900	103,900	+0.19%	6	28億2608万	-0.54%	19.4	0.74
01/15	103,600	103,700	103,600	103,700	+0.1%	33	28億2064万	-0.77%	19.36	0.74
01/11	103,600	103,700	103,600	103,600	0%	11	28億1792万	-0.9%	19.34	0.74
01/10	103,600	103,600	103,600	103,600	+0.1%	23	28億1792万	-0.94%	19.34	0.74
01/09	103,500	103,500	103,500	103,500	+0.19%	17	28億1520万	-1.08%	19.32	0.74
01/08	103,900	103,900	103,200	103,300	-0.67%	120	28億976万	-1.32%	19.29	0.74
01/07	103,500	104,100	103,500	104,000	-0.67%	21	28億2880万	-0.7%	19.42	0.74
01/04	104,800	104,800	104,700	104,700	0%	125	28億4784万	-0.06%	19.55	0.75
2012
12/28	104,800	104,800	104,700	104,700	0%	43	-	-0.06%	-	-
12/27	104,800	104,800	104,700	104,700	-0.19%	37	-	+0.12%	-	-
12/26	104,800	104,900	104,700	104,900	+0.19%	86	-	+1.07%	-	-
12/25	104,800	104,800	104,700	104,700	0%	87	-	+1.66%	-	-
12/21	104,700	104,700	104,700	104,700	-0.19%	4	-	+2.46%	-	-
12/20	104,800	104,900	104,800	104,900	+0.1%	25	-	+3.48%	-	-
12/19	104,800	104,800	104,700	104,800	0%	59	-	+4.22%	-	-
12/18	104,800	104,800	104,800	104,800	0%	16	-	+5.06%	-	-
12/17	104,800	104,800	104,800	104,800	0%	24	-	+5.95%	-	-
12/14	104,800	104,800	104,800	104,800	0%	31	-	+6.76%	-	-
12/13	104,800	104,800	104,800	104,800	0%	32	-	+7.58%	-	-
12/12	104,800	104,800	104,800	104,800	0%	14	-	+8.41%	-	-
12/11	104,800	104,800	104,800	104,800	0%	16	-	+9.26%	-	-
12/10	104,800	104,800	104,800	104,800	0%	137	-	+10.21%	-	-
12/07	104,700	104,800	104,700	104,800	0%	37	-	+11.09%	-	-
12/06	104,800	104,800	104,700	104,800	0%	46	-	+11.93%	-	-
12/05	104,700	104,800	104,700	104,800	+0.1%	51	-	+12.86%	-	-
12/04	104,800	104,800	104,700	104,700	0%	77	-	+13.68%	-	-
12/03	104,700	104,700	104,700	104,700	0%	136	-	+14.61%	-	-
11/30	104,700	104,800	104,700	104,700	0%	320	-	+15.6%	-	-
11/29	104,700	104,800	104,700	104,700	-0.1%	151	-	+16.57%	-	-
11/28	104,700	104,800	104,700	104,800	+0.1%	357	-	+17.66%	-	-
11/27	104,700	104,700	104,700	104,700	0%	147	-	+18.6%	-	-
11/26	104,800	104,900	104,700	104,700	0%	300	-	+19.72%	-	-
11/22	104,800	104,800	104,700	104,700	+4.7%	481	-	+20.79%	-	-
11/21	100,000	100,000	100,000	100,000	+17.65%	29	-	+16.42%	-	-
11/20	85,500	86,000	85,000	85,000	0%	4	-	-0.39%	-	-
11/19	84,500	85,000	84,500	85,000	+0.59%	5	-	-0.46%	-	-
11/16	84,500	84,500	84,500	84,500	0%	1	-	-1.14%	-	-
11/15	84,500	84,500	84,500	84,500	0%	2	-	-1.18%	-	-
11/14	84,500	84,500	84,500	84,500	0%	3	-	-1.22%	-	-
11/12	84,500	84,500	84,500	84,500	+0.6%	1	-	-1.26%	-	-
11/09	85,000	85,000	84,000	84,000	-2.33%	16	-	-1.88%	-	-
11/07	86,000	86,000	86,000	86,000	-0.12%	3	-	+0.39%	-	-
11/06	86,100	86,100	86,100	86,100	0%	1	-	+0.54%	-	-
11/05	86,100	86,100	86,100	86,100	0%	3	-	+0.58%	-	-
11/02	84,100	87,100	84,100	86,100	+2.38%	5	-	+0.64%	-	-
11/01	85,200	85,200	84,100	84,100	-2.21%	4	-	-1.72%	-	-
10/30	86,000	86,000	86,000	86,000	-1.15%	2	-	+0.38%	-	-
10/29	87,000	87,000	87,000	87,000	+1.75%	2	-	+1.52%	-	-
10/26	85,600	85,600	85,500	85,500	-0.58%	2	-	-0.21%	-	-
10/24	86,000	86,000	86,000	86,000	0%	8	-	+0.26%	-	-
10/19	85,000	86,000	85,000	86,000	+1.18%	3	-	+0.15%	-	-
10/18	86,000	86,000	85,000	85,000	-1.16%	21	-	-1.02%	-	-
10/17	84,500	86,000	84,500	86,000	0%	24	-	+0.1%	-	-
10/16	86,000	86,000	86,000	86,000	+1.18%	2	-	+0.17%	-	-
10/15	85,000	85,000	85,000	85,000	+1.19%	1	-	-0.99%	-	-
10/12	83,800	85,300	83,800	84,000	-1.52%	13	-	-2.22%	-	-
10/10	85,200	85,300	85,200	85,300	+0.12%	2	-	-0.72%	-	-
10/03	86,500	86,500	85,200	85,200	-0.93%	11	-	-0.82%	-	-
10/02	86,000	86,000	86,000	86,000	-0.58%	2	-	+0.12%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2008年 3月期	165,000 4/5 4/4	87,600 3/31 3/24	278 9/6	+23.59% 9/5	-13.93% 9/21
2009年 3月期	112,000 6/2	47,600 10/10	126 5/30	+36.47% 12/1	-35.96% 10/8
2010年 3月期	108,800 6/30	60,000 5/15 5/1	295 6/30	+32.18% 5/21	-13.83% 11/24
2011年 3月期	102,000 5/18	65,100 10/26	834 5/18	+34.2% 4/27	-24.32% 8/26
2012年 3月期	112,000 4/27	77,000 4/11 4/8	198 4/28	+11.07% 3/15	-8.1% 8/9

年間値上がり率

2005/12/30 vs 2004/12/30: -27%（0.73倍）
2006/12/29 vs 2005/12/30: -33%（0.67倍）
2007/12/28 vs 2006/12/29: -32%（0.68倍）
2008/12/30 vs 2007/12/28: -47%（0.53倍）
2009/12/30 vs 2008/12/30: 13%（1.13倍）
2010/12/30 vs 2009/12/30: 12%（1.12倍）
2011/12/30 vs 2010/12/30: 8%（1.08倍）
2012/12/28 vs 2011/12/30: 28%（1.28倍）

7311 カワムラサイクル

株価チャート

株価

3/25

乖離率

2012/10/02～2013/03/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート