株価チャート
株価
12/27
- 前日 (12/26)
- 74
- 始値
- 74
- 高値
- 75
- 安値
- 74
- 終値 ±0%
- 74
- 出来高 +183.33%
- 17,000
乖離率
- 株価(5日)
移動平均値 - 0%
74 - 株価(25日)
移動平均値 - 0%
74 - 出来高(5日)
移動平均値 - +165.63%
6,400
2013/07/05~2013/12/27
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 | ||||||||||
12/27 | 74 | 75 | 74 | 74 | 0% | 17,000 | 6億7422万 | 0% | 6.56 | 1.28 |
12/26 | 74 | 74 | 74 | 74 | 0% | 6,000 | 6億7422万 | 0% | 6.56 | 1.28 |
12/25 | 74 | 74 | 74 | 74 | 0% | 6,000 | 6億7422万 | 0% | 6.56 | 1.28 |
12/24 | 74 | 74 | 74 | 74 | 0% | 2,000 | 6億7422万 | 0% | 6.56 | 1.28 |
12/20 | 74 | 74 | 74 | 74 | 0% | 1,000 | 6億7422万 | 0% | 6.56 | 1.28 |
12/19 | 74 | 74 | 74 | 74 | -1.33% | 1,000 | 6億7422万 | 0% | 6.56 | 1.28 |
12/18 | 75 | 75 | 74 | 75 | +1.35% | 5,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
12/17 | 74 | 74 | 74 | 74 | 0% | 8,000 | 6億7422万 | 0% | 6.56 | 1.28 |
12/16 | 74 | 74 | 74 | 74 | 0% | 15,000 | 6億7422万 | 0% | 6.56 | 1.28 |
12/13 | 74 | 74 | 74 | 74 | 0% | 9,000 | 6億7422万 | 0% | 6.56 | 1.28 |
12/12 | 74 | 74 | 74 | 74 | 0% | 5,000 | 6億7422万 | 0% | 6.56 | 1.28 |
12/11 | 74 | 74 | 74 | 74 | 0% | 11,000 | 6億7422万 | 0% | 6.56 | 1.28 |
12/10 | 74 | 74 | 74 | 74 | 0% | 13,000 | 6億7422万 | 0% | 6.56 | 1.28 |
12/09 | 74 | 74 | 74 | 74 | -1.33% | 20,000 | 6億7422万 | -1.33% | 6.56 | 1.28 |
12/03 | 75 | 75 | 75 | 75 | 0% | 4,000 | 6億8333万 | 0% | 6.65 | 1.29 |
12/02 | 74 | 75 | 74 | 75 | +1.35% | 2,000 | 6億8333万 | 0% | 6.65 | 1.29 |
11/28 | 74 | 74 | 74 | 74 | -1.33% | 1,000 | 6億7422万 | 0% | 6.56 | 1.28 |
11/27 | 75 | 75 | 74 | 75 | 0% | 3,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
11/26 | 74 | 75 | 74 | 75 | +1.35% | 27,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
11/25 | 74 | 74 | 74 | 74 | -1.33% | 13,000 | 6億7422万 | 0% | 6.56 | 1.28 |
11/22 | 75 | 75 | 75 | 75 | +1.35% | 1,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
11/20 | 74 | 74 | 74 | 74 | 0% | 3,000 | 6億7422万 | 0% | 6.56 | 1.28 |
11/18 | 74 | 74 | 74 | 74 | 0% | 5,000 | 6億7422万 | 0% | 6.56 | 1.28 |
11/15 | 75 | 75 | 74 | 74 | 0% | 2,000 | 6億7422万 | 0% | 6.56 | 1.28 |
11/08 | 74 | 74 | 74 | 74 | -1.33% | 6,000 | 6億7422万 | 0% | 6.56 | 1.28 |
11/05 | 75 | 75 | 75 | 75 | +1.35% | 7,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
11/01 | 74 | 74 | 74 | 74 | 0% | 2,000 | 6億7422万 | 0% | 6.56 | 1.28 |
10/28 | 75 | 75 | 74 | 74 | -1.33% | 194,000 | 6億7422万 | 0% | 6.56 | 1.28 |
10/25 | 75 | 75 | 75 | 75 | 0% | 162,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
10/24 | 75 | 75 | 75 | 75 | +1.35% | 162,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
10/23 | 74 | 74 | 74 | 74 | 0% | 1,000 | 6億7422万 | 0% | 6.56 | 1.28 |
10/22 | 75 | 75 | 74 | 74 | -1.33% | 42,000 | 6億7422万 | 0% | 6.56 | 1.28 |
10/21 | 75 | 75 | 75 | 75 | 0% | 3,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
10/18 | 74 | 75 | 74 | 75 | 0% | 20,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
10/17 | 75 | 75 | 74 | 75 | 0% | 221,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
10/16 | 75 | 75 | 75 | 75 | +1.35% | 159,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
10/15 | 75 | 75 | 74 | 74 | -1.33% | 170,000 | 6億7422万 | 0% | 6.56 | 1.28 |
10/11 | 75 | 75 | 74 | 75 | 0% | 160,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
10/10 | 75 | 75 | 75 | 75 | +1.35% | 156,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
10/08 | 75 | 75 | 74 | 74 | 0% | 87,000 | 6億7422万 | 0% | 6.56 | 1.28 |
10/07 | 74 | 74 | 74 | 74 | 0% | 87,000 | 6億7422万 | 0% | 6.56 | 1.28 |
10/04 | 74 | 74 | 74 | 74 | -1.33% | 35,000 | 6億7422万 | 0% | 6.56 | 1.28 |
10/03 | 75 | 75 | 74 | 75 | 0% | 32,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
10/02 | 75 | 75 | 75 | 75 | +1.35% | 491,000 | 6億8333万 | +1.35% | 6.65 | 1.29 |
10/01 | 74 | 75 | 74 | 74 | 0% | 292,000 | 6億7422万 | 0% | 6.56 | 1.28 |
09/30 | 75 | 75 | 74 | 74 | 0% | 38,000 | 6億7422万 | 0% | 6.56 | 1.28 |
09/27 | 74 | 75 | 74 | 74 | 0% | 21,000 | 6億7422万 | 0% | 6.56 | 1.28 |
09/26 | 74 | 74 | 74 | 74 | 0% | 82,000 | 6億7422万 | +1.37% | 6.56 | 1.28 |
09/25 | 75 | 75 | 74 | 74 | 0% | 50,000 | 6億7422万 | +1.37% | 6.56 | 1.28 |
09/24 | 74 | 74 | 74 | 74 | 0% | 25,000 | 6億7422万 | +1.37% | 6.56 | 1.28 |
09/20 | 74 | 74 | 74 | 74 | 0% | 20,000 | 6億7422万 | +2.78% | 6.56 | 1.28 |
09/19 | 75 | 75 | 74 | 74 | 0% | 164,000 | 6億7422万 | +2.78% | 6.56 | 1.28 |
09/18 | 75 | 75 | 74 | 74 | 0% | 371,000 | 6億7422万 | +4.23% | 6.56 | 1.28 |
09/17 | 75 | 75 | 74 | 74 | -1.33% | 182,000 | 6億7422万 | +4.23% | 6.56 | 1.28 |
09/13 | 75 | 75 | 74 | 75 | +1.35% | 182,000 | 6億8333万 | +7.14% | 6.65 | 1.29 |
09/12 | 74 | 74 | 74 | 74 | 0% | 216,000 | 6億7422万 | +5.71% | 6.56 | 1.28 |
09/11 | 75 | 75 | 74 | 74 | 0% | 215,000 | 6億7422万 | +5.71% | 6.56 | 1.28 |
09/10 | 75 | 75 | 74 | 74 | -1.33% | 200,000 | 6億7422万 | +7.25% | 6.56 | 1.28 |
09/09 | 74 | 75 | 74 | 75 | +1.35% | 220,000 | 6億8333万 | +8.7% | 6.65 | 1.29 |
09/06 | 74 | 75 | 74 | 74 | 0% | 196,000 | 6億7422万 | +8.82% | 6.56 | 1.28 |
09/05 | 75 | 75 | 74 | 74 | -1.33% | 217,000 | 6億7422万 | +8.82% | 6.56 | 1.28 |
09/04 | 75 | 75 | 74 | 75 | +1.35% | 251,000 | 6億8333万 | +10.29% | 6.65 | 1.29 |
09/03 | 75 | 75 | 74 | 74 | -1.33% | 180,000 | 6億7422万 | +10.45% | 6.56 | 1.28 |
09/02 | 75 | 75 | 74 | 75 | +1.35% | 365,000 | 6億8333万 | +11.94% | 6.65 | 1.29 |
08/30 | 74 | 75 | 74 | 74 | 0% | 337,000 | 6億7422万 | +10.45% | 6.56 | 1.28 |
08/29 | 74 | 75 | 74 | 74 | 0% | 95,000 | 6億7422万 | +12.12% | 6.56 | 1.28 |
08/28 | 75 | 75 | 74 | 74 | 0% | 301,000 | 6億7422万 | +12.12% | 6.56 | 1.28 |
08/27 | 75 | 75 | 74 | 74 | 0% | 132,000 | 6億7422万 | +13.85% | 6.56 | 1.28 |
08/26 | 75 | 75 | 74 | 74 | -1.33% | 436,000 | 6億7422万 | +13.85% | 6.56 | 1.28 |
08/23 | 74 | 75 | 74 | 75 | +17.19% | 879,000 | 6億8333万 | +15.38% | 6.65 | 1.29 |
08/22 | 65 | 65 | 64 | 64 | 0% | 11,000 | 5億8311万 | 0% | 5.68 | 1.1 |
08/20 | 64 | 64 | 64 | 64 | +1.59% | 1,000 | 5億8311万 | 0% | 5.68 | 1.1 |
08/19 | 63 | 63 | 63 | 63 | -1.56% | 1,000 | 5億7400万 | -1.56% | 5.59 | 1.09 |
08/16 | 63 | 64 | 63 | 64 | +3.23% | 2,000 | 5億8311万 | 0% | 5.68 | 1.1 |
08/14 | 62 | 62 | 62 | 62 | -1.59% | 4,000 | 5億6489万 | -3.13% | 5.5 | 1.07 |
08/13 | 62 | 63 | 62 | 63 | 0% | 3,000 | 5億7400万 | -1.56% | 5.59 | 1.09 |
08/12 | 63 | 64 | 63 | 63 | -3.08% | 7,000 | 5億7400万 | -1.56% | 5.59 | 1.09 |
08/09 | 65 | 65 | 65 | 65 | 0% | 1,000 | 5億9222万 | +1.56% | 5.77 | 1.12 |
08/08 | 65 | 65 | 65 | 65 | +1.56% | 6,000 | 5億9222万 | +1.56% | 5.77 | 1.12 |
08/07 | 64 | 64 | 64 | 64 | 0% | 3,000 | 5億8311万 | 0% | 5.68 | 1.1 |
08/06 | 64 | 64 | 64 | 64 | 0% | 13,000 | 5億8311万 | 0% | 5.68 | 1.1 |
08/05 | 64 | 64 | 64 | 64 | -1.54% | 1,000 | 5億8311万 | 0% | 5.68 | 1.1 |
08/01 | 65 | 65 | 65 | 65 | 0% | 2,000 | 5億9222万 | +1.56% | 5.77 | 1.12 |
07/31 | 66 | 66 | 63 | 65 | +1.56% | 7,000 | 5億9222万 | +1.56% | 5.77 | 1.12 |
07/30 | 64 | 64 | 64 | 64 | +1.59% | 1,000 | 5億8311万 | 0% | 5.68 | 1.1 |
07/29 | 63 | 63 | 63 | 63 | -4.55% | 4,000 | 5億7400万 | -1.56% | 5.59 | 1.09 |
07/26 | 66 | 66 | 66 | 66 | 0% | 2,000 | 6億133万 | +4.76% | 5.85 | 1.14 |
07/25 | 66 | 66 | 66 | 66 | +3.13% | 7,000 | 6億133万 | +4.76% | 5.85 | 1.14 |
07/24 | 64 | 64 | 64 | 64 | +1.59% | 5,000 | 5億8311万 | +1.59% | 5.68 | 1.1 |
07/23 | 63 | 63 | 63 | 63 | 0% | 1,000 | 5億7400万 | 0% | 5.59 | 1.09 |
07/22 | 66 | 66 | 63 | 63 | 0% | 8,000 | 5億7400万 | 0% | 5.59 | 1.09 |
07/19 | 64 | 64 | 63 | 63 | -3.08% | 5,000 | 5億7400万 | 0% | 5.59 | 1.09 |
07/18 | 65 | 65 | 65 | 65 | -1.52% | 1,000 | 5億9222万 | +1.56% | 5.77 | 1.12 |
07/17 | 66 | 66 | 66 | 66 | +1.54% | 1,000 | 6億133万 | +4.76% | 5.85 | 1.14 |
07/16 | 65 | 65 | 65 | 65 | +1.56% | 11,000 | 5億9222万 | +3.17% | 5.77 | 1.12 |
07/12 | 64 | 64 | 64 | 64 | -4.48% | 1,000 | 5億8311万 | +1.59% | 5.68 | 1.1 |
07/10 | 65 | 67 | 65 | 67 | +3.08% | 6,000 | 6億1044万 | +6.35% | 5.94 | 1.15 |
07/09 | 63 | 65 | 63 | 65 | +3.17% | 6,000 | 5億9222万 | +3.17% | 5.77 | 1.12 |
07/08 | 64 | 64 | 62 | 63 | -1.56% | 8,000 | 5億7400万 | 0% | 5.59 | 1.09 |
07/05 | 64 | 64 | 64 | 64 | +1.59% | 5,000 | 5億8311万 | +1.59% | 5.68 | 1.1 |
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 | 140 7/30 7/6 他4件 | 70 12/26 | 69,000 6/8 | +24.04% 3/24 | -25.9% 12/21 |
2009年 3月期 | 100 6/30 5/23 他10件 | 19 10/9 | 80,000 10/9 | +61.2% 11/25 | -55.52% 10/9 |
2010年 3月期 | 60 9/25 | 29 11/17 | 23,000 5/25 | +30.03% 5/12 | -39.93% 11/17 |
2011年 3月期 | 113 3/16 | 36 11/12 8/6 他2件 | 363,000 3/16 | +102.7% 3/16 | -19.5% 8/5 |
2012年 3月期 | 83 4/15 | 57 8/9 | 110,000 4/1 | +15.17% 2/7 | -11.97% 12/26 |
2013年 3月期 | 108 12/3 | 62 9/6 | 751,000 12/3 | +33.53% 9/20 | -11.46% 2/13 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 17%(1.17倍)
- 1985/12/28 vs 1984/12/28
- 23%(1.23倍)
- 1986/12/27 vs 1985/12/28
- 26%(1.26倍)
- 1987/12/28 vs 1986/12/27
- 57%(1.57倍)
- 1988/12/28 vs 1987/12/28
- 15%(1.15倍)
- 1989/12/29 vs 1988/12/28
- 54%(1.54倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/26 vs 1990/12/28
- -15%(0.85倍)
- 1992/12/30 vs 1991/12/26
- 8%(1.08倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- -40%(0.6倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/30
- -76%(0.24倍)
- 1998/12/30 vs 1997/12/30
- -8%(0.92倍)
- 1999/12/29 vs 1998/12/30
- 7%(1.07倍)
- 2000/12/29 vs 1999/12/29
- -37%(0.63倍)
- 2001/12/27 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/27 vs 2001/12/27
- -44%(0.56倍)
- 2003/12/30 vs 2002/12/27
- 174%(2.74倍)
- 2004/12/30 vs 2003/12/30
- 45%(1.45倍)
- 2005/12/30 vs 2004/12/30
- 87%(1.87倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/26 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/29 vs 2008/12/26
- 0%(1倍)
- 2010/12/30 vs 2009/12/29
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- 52%(1.52倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/27 vs 2012/12/28
- -10%(0.9倍)