株価チャート
株価
7/12
- 前日 (7/6)
- 1,044
- 始値
- 1,000
- 高値
- 1,000
- 安値
- 1,000
- 終値 -4.21%
- 1,000
- 出来高 -50%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -4.67%
1,049 - 株価（25日）
移動平均値 - -3.66%
1,038 - 出来高（5日）
移動平均値 - -33.33%
3,000
2011/08/09～2012/07/12
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 | ||||||||||
| 07/12 | 1,000 | 1,000 | 1,000 | 1,000 | -4.21% | 2,000 | - | -3.66% | - | - |
| 07/06 | 1,049 | 1,050 | 1,044 | 1,044 | -2.43% | 4,000 | - | +1.06% | - | - |
| 07/04 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 1,000 | - | +4.49% | - | - |
| 07/03 | 1,061 | 1,070 | 1,061 | 1,070 | +0.85% | 3,000 | - | +5.21% | - | - |
| 07/02 | 1,060 | 1,100 | 1,060 | 1,061 | +1.82% | 5,000 | - | +5.26% | - | - |
| 06/29 | 1,042 | 1,042 | 1,042 | 1,042 | -0.29% | 1,000 | - | +4.2% | - | - |
| 06/28 | 1,050 | 1,058 | 1,045 | 1,045 | +0.87% | 4,000 | - | +5.13% | - | - |
| 06/27 | 1,036 | 1,036 | 1,036 | 1,036 | -1.05% | 2,000 | - | +5.07% | - | - |
| 06/25 | 1,051 | 1,059 | 1,047 | 1,047 | +0.58% | 5,000 | - | +6.95% | - | - |
| 06/22 | 1,043 | 1,043 | 1,041 | 1,041 | -2.98% | 2,000 | - | +7.1% | - | - |
| 06/21 | 1,073 | 1,073 | 1,073 | 1,073 | -0.83% | 1,000 | - | +11.31% | - | - |
| 06/19 | 1,082 | 1,082 | 1,082 | 1,082 | -1.64% | 1,000 | - | +13.06% | - | - |
| 06/18 | 1,080 | 1,100 | 1,080 | 1,100 | +4.17% | 4,000 | - | +15.91% | - | - |
| 06/15 | 1,034 | 1,061 | 1,034 | 1,056 | 0% | 3,000 | - | +12.34% | - | - |
| 06/14 | 1,056 | 1,056 | 1,056 | 1,056 | -6.55% | 3,000 | - | +13.18% | - | - |
| 06/12 | 1,078 | 1,130 | 1,078 | 1,130 | +4.82% | 6,000 | - | +22.16% | - | - |
| 06/11 | 1,043 | 1,078 | 1,043 | 1,078 | +3.85% | 7,000 | - | +17.94% | - | - |
| 06/08 | 1,040 | 1,053 | 1,038 | 1,038 | +0.1% | 22,000 | - | +14.7% | - | - |
| 06/07 | 1,029 | 1,040 | 1,029 | 1,037 | +0.88% | 14,000 | - | +15.48% | - | - |
| 06/06 | 1,010 | 1,028 | 1,010 | 1,028 | +1.78% | 6,000 | - | +15.38% | - | - |
| 06/05 | 990 | 1,010 | 990 | 1,010 | -1.85% | 7,000 | - | +14.12% | - | - |
| 06/01 | 1,030 | 1,036 | 1,029 | 1,029 | -0.29% | 17,000 | - | +17.06% | - | - |
| 05/31 | 1,032 | 1,032 | 1,031 | 1,032 | +17.01% | 24,000 | - | +18.35% | - | - |
| 05/29 | 882 | 882 | 882 | 882 | +1.97% | 2,000 | - | +2.08% | - | - |
| 05/25 | 865 | 865 | 865 | 865 | 0% | 1,000 | - | +0.35% | - | - |
| 05/11 | 865 | 865 | 865 | 865 | +3.59% | 1,000 | - | +0.35% | - | - |
| 05/10 | 835 | 835 | 835 | 835 | -5.11% | 1,000 | - | -3.13% | - | - |
| 05/01 | 865 | 880 | 865 | 880 | +3.53% | 2,000 | - | +1.97% | - | - |
| 04/25 | 873 | 873 | 850 | 850 | -2.63% | 3,000 | - | -1.28% | - | - |
| 04/23 | 873 | 873 | 873 | 873 | 0% | 1,000 | - | +1.39% | - | - |
| 04/20 | 873 | 873 | 873 | 873 | +1.75% | 1,000 | - | +1.51% | - | - |
| 04/19 | 858 | 858 | 858 | 858 | -0.69% | 1,000 | - | 0% | - | - |
| 04/13 | 864 | 864 | 864 | 864 | -0.12% | 1,000 | - | +0.7% | - | - |
| 04/12 | 850 | 865 | 850 | 865 | +2.49% | 2,000 | - | +0.93% | - | - |
| 04/09 | 844 | 844 | 844 | 844 | -4.63% | 1,000 | - | -1.4% | - | - |
| 03/27 | 902 | 902 | 880 | 885 | 0% | 3,000 | - | +3.51% | - | - |
| 03/23 | 885 | 885 | 885 | 885 | 0% | 2,000 | - | +3.51% | - | - |
| 03/16 | 885 | 885 | 885 | 885 | +1.72% | 1,000 | - | +3.63% | - | - |
| 03/14 | 857 | 870 | 850 | 870 | +1.52% | 6,000 | - | +2.11% | - | - |
| 03/13 | 842 | 857 | 842 | 857 | +0.82% | 2,000 | - | +0.82% | - | - |
| 03/09 | 850 | 850 | 850 | 850 | -1.62% | 1,000 | - | +0.12% | - | - |
| 02/24 | 864 | 864 | 864 | 864 | -0.46% | 3,000 | - | +1.89% | - | - |
| 02/23 | 868 | 868 | 868 | 868 | +0.12% | 1,000 | - | +2.6% | - | - |
| 02/20 | 860 | 867 | 860 | 867 | +0.23% | 2,000 | - | +2.73% | - | - |
| 02/15 | 865 | 865 | 865 | 865 | +1.29% | 1,000 | - | +2.73% | - | - |
| 02/13 | 854 | 854 | 854 | 854 | -0.12% | 1,000 | - | +1.67% | - | - |
| 02/06 | 849 | 855 | 849 | 855 | +1.66% | 3,000 | - | +2.03% | - | - |
| 02/03 | 841 | 841 | 841 | 841 | +0.24% | 3,000 | - | +0.48% | - | - |
| 02/01 | 839 | 839 | 839 | 839 | -3.23% | 1,000 | - | +0.36% | - | - |
| 01/27 | 867 | 867 | 867 | 867 | 0% | 4,000 | - | +3.83% | - | - |
| 01/26 | 853 | 867 | 853 | 867 | +3.21% | 2,000 | - | +4.08% | - | - |
| 01/25 | 850 | 850 | 840 | 840 | +0.12% | 2,000 | - | +0.96% | - | - |
| 01/23 | 840 | 840 | 839 | 839 | -1.29% | 2,000 | - | +0.96% | - | - |
| 01/17 | 850 | 850 | 850 | 850 | +0.59% | 1,000 | - | +2.53% | - | - |
| 01/13 | 820 | 845 | 820 | 845 | +1.81% | 2,000 | - | +2.05% | - | - |
| 01/11 | 830 | 830 | 830 | 830 | -1.43% | 1,000 | - | +0.36% | - | - |
| 2011 | ||||||||||
| 12/22 | 842 | 842 | 842 | 842 | 0% | 3,000 | - | +1.94% | - | - |
| 12/15 | 842 | 842 | 842 | 842 | 0% | 1,000 | - | +2.18% | - | - |
| 12/14 | 842 | 842 | 842 | 842 | +1.81% | 1,000 | - | +2.43% | - | - |
| 12/13 | 815 | 827 | 815 | 827 | -6.76% | 4,000 | - | +0.61% | - | - |
| 12/08 | 887 | 887 | 887 | 887 | +4.11% | 7,000 | - | +8.04% | - | - |
| 12/06 | 852 | 852 | 852 | 852 | +0.12% | 1,000 | - | +4.03% | - | - |
| 12/05 | 851 | 851 | 851 | 851 | +4.03% | 1,000 | - | +4.16% | - | - |
| 12/01 | 830 | 830 | 818 | 818 | -1.45% | 2,000 | - | +0.25% | - | - |
| 11/30 | 830 | 830 | 830 | 830 | +1.59% | 1,000 | - | +1.59% | - | - |
| 11/28 | 817 | 817 | 817 | 817 | 0% | 3,000 | - | +0.12% | - | - |
| 11/25 | 817 | 817 | 817 | 817 | 0% | 1,000 | - | -0.12% | - | - |
| 11/24 | 815 | 817 | 815 | 817 | -0.24% | 2,000 | - | -0.24% | - | - |
| 11/15 | 819 | 819 | 819 | 819 | +1.74% | 1,000 | - | -0.12% | - | - |
| 11/14 | 805 | 805 | 805 | 805 | -0.37% | 1,000 | - | -1.95% | - | - |
| 11/10 | 808 | 808 | 808 | 808 | -1.82% | 1,000 | - | -1.7% | - | - |
| 11/09 | 823 | 823 | 823 | 823 | 0% | 1,000 | - | 0% | - | - |
| 11/08 | 823 | 823 | 823 | 823 | +1.86% | 1,000 | - | 0% | - | - |
| 11/04 | 808 | 808 | 808 | 808 | -2.65% | 1,000 | - | -1.82% | - | - |
| 10/28 | 830 | 830 | 830 | 830 | 0% | 1,000 | - | +0.85% | - | - |
| 10/27 | 830 | 830 | 830 | 830 | +1.84% | 1,000 | - | +0.97% | - | - |
| 10/26 | 815 | 815 | 815 | 815 | +1.24% | 3,000 | - | -0.85% | - | - |
| 10/24 | 805 | 805 | 805 | 805 | -1.23% | 1,000 | - | -2.07% | - | - |
| 10/19 | 815 | 815 | 815 | 815 | -0.61% | 1,000 | - | -1.09% | - | - |
| 10/18 | 820 | 820 | 820 | 820 | +1.86% | 1,000 | - | -0.61% | - | - |
| 10/13 | 805 | 805 | 805 | 805 | 0% | 1,000 | - | -2.42% | - | - |
| 10/12 | 805 | 805 | 805 | 805 | +1.51% | 1,000 | - | -2.66% | - | - |
| 09/27 | 793 | 793 | 793 | 793 | -3.53% | 1,000 | - | -4.34% | - | - |
| 09/22 | 822 | 822 | 822 | 822 | 0% | 3,000 | - | -1.08% | - | - |
| 09/21 | 822 | 822 | 822 | 822 | +0.24% | 1,000 | - | -1.08% | - | - |
| 09/20 | 813 | 820 | 813 | 820 | +0.86% | 2,000 | - | -1.44% | - | - |
| 09/05 | 813 | 813 | 813 | 813 | -1.81% | 1,000 | - | -2.28% | - | - |
| 08/30 | 828 | 828 | 828 | 828 | 0% | 1,000 | - | -0.6% | - | - |
| 08/29 | 828 | 828 | 828 | 828 | +1.85% | 1,000 | - | -0.6% | - | - |
| 08/26 | 813 | 813 | 813 | 813 | -5.24% | 1,000 | - | -2.4% | - | - |
| 08/25 | 858 | 858 | 858 | 858 | 0% | 4,000 | - | +2.88% | - | - |
| 08/24 | 858 | 858 | 858 | 858 | +1.78% | 1,000 | - | +2.88% | - | - |
| 08/22 | 843 | 843 | 843 | 843 | 0% | 1,000 | - | +1.08% | - | - |
| 08/19 | 828 | 843 | 828 | 843 | +1.81% | 2,000 | - | +1.2% | - | - |
| 08/16 | 828 | 828 | 828 | 828 | 0% | 2,000 | - | -0.48% | - | - |
| 08/15 | 828 | 828 | 828 | 828 | +1.85% | 1,000 | - | -0.36% | - | - |
| 08/12 | 813 | 813 | 813 | 813 | -2.05% | 1,000 | - | -2.17% | - | - |
| 08/11 | 830 | 830 | 830 | 830 | +1.22% | 1,000 | - | 0% | - | - |
| 08/10 | 820 | 820 | 820 | 820 | +1.86% | 1,000 | - | -1.2% | - | - |
| 08/09 | 810 | 820 | 805 | 805 | -1.71% | 3,000 | - | -3.01% | - | - |
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 | 1,120 7/24 7/23 他4件 | 1,000 3/24 | 8,000 12/7 9/25 6/15 | +4.51% 7/12 | -6.17% 10/24 |
| 2009年 3月期 | 1,049 6/12 | 740 10/31 | 6,000 12/8 | +12.77% 7/16 | -19.44% 10/30 |
| 2010年 3月期 | 960 9/9 8/25 他2件 | 738 5/28 5/22 他2件 | 9,000 5/28 5/25 | +22.07% 8/18 | -8.1% 11/27 |
| 2011年 3月期 | 937 7/13 | 795 5/17 | 5,000 12/8 | +5.98% 3/29 | -5.98% 5/10 |
| 2012年 3月期 | 902 3/27 | 793 9/27 | 8,000 7/6 | +22.2% 6/12 | -4.31% 9/27 |
年間値上がり率
- 1997/12/25 vs 1996/12/30
- -23%（0.77倍）
- 1998/12/30 vs 1997/12/25
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/28 vs 1999/12/30
- 17%（1.17倍）
- 2001/12/28 vs 2000/12/28
- 5%（1.05倍）
- 2002/12/25 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/25
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/29 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/28 vs 2005/12/29
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/28
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/22 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/27 vs 2009/12/22
- 3%（1.03倍）
- 2011/12/22 vs 2010/12/27
- 2%（1.02倍）