株価チャート
株価
9/25
- 前日 (9/24)
- 1,321
- 始値
- 1,291
- 高値
- 1,319
- 安値
- 1,277
- 終値 -0.15%
- 1,319
- 出来高 +137.53%
- 111,400
乖離率
- 株価（5日）
移動平均値 - -0.9%
1,331 - 株価（25日）
移動平均値 - +3.86%
1,270 - 出来高（5日）
移動平均値 - +49.77%
74,380
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 | 1,291 | 1,319 | 1,277 | 1,319 | -0.15% | 111,400 | 512億2336万 | +3.86% | 11.61 | - |
| 09/24 | 1,343 | 1,345 | 1,306 | 1,321 | -2.15% | 46,900 | 513億103万 | +4.43% | 11.63 | - |
| 09/22 | 1,328 | 1,350 | 1,315 | 1,350 | +1.12% | 45,500 | 524億2725万 | +7.14% | 11.89 | - |
| 09/19 | 1,328 | 1,360 | 1,319 | 1,335 | +0.53% | 109,000 | 518億4472万 | +6.54% | 11.75 | - |
| 09/18 | 1,306 | 1,355 | 1,290 | 1,328 | +1.68% | 59,100 | 515億7288万 | +6.5% | 11.69 | - |
| 09/17 | 1,320 | 1,339 | 1,305 | 1,306 | -2.03% | 24,900 | 507億1851万 | +5.15% | 11.5 | - |
| 09/16 | 1,351 | 1,376 | 1,300 | 1,333 | -3.48% | 64,800 | 517億6705万 | +7.85% | 11.74 | - |
| 09/12 | 1,340 | 1,398 | 1,330 | 1,381 | +4.31% | 141,800 | 536億3113万 | +12.28% | 12.16 | - |
| 09/11 | 1,305 | 1,330 | 1,295 | 1,324 | +1.46% | 66,700 | 514億1754万 | +8.44% | 11.66 | - |
| 09/10 | 1,255 | 1,306 | 1,242 | 1,305 | +3.74% | 138,400 | 506億7967万 | +7.5% | 11.49 | - |
| 09/09 | 1,280 | 1,280 | 1,250 | 1,258 | -1.1% | 25,600 | 488億5443万 | +4.23% | 11.08 | - |
| 09/08 | 1,273 | 1,278 | 1,244 | 1,272 | +1.52% | 55,800 | 493億9812万 | +5.74% | 11.2 | - |
| 09/05 | 1,270 | 1,271 | 1,248 | 1,253 | -1.34% | 48,000 | 486億6025万 | +4.5% | 11.03 | - |
| 09/04 | 1,246 | 1,270 | 1,235 | 1,270 | +0.16% | 61,100 | 493億2045万 | +6.1% | 11.18 | - |
| 09/03 | 1,264 | 1,273 | 1,261 | 1,268 | +0.32% | 34,400 | 492億4278万 | +6.02% | 11.16 | - |
| 09/02 | 1,265 | 1,276 | 1,253 | 1,264 | +0.16% | 130,500 | 490億8744万 | +5.86% | 11.13 | - |
| 09/01 | 1,234 | 1,263 | 1,222 | 1,262 | +3.19% | 114,100 | 490億977万 | +5.78% | 11.11 | - |
| 08/29 | 1,219 | 1,230 | 1,213 | 1,223 | +0.16% | 55,800 | 474億9520万 | +2.69% | 10.77 | - |
| 08/28 | 1,210 | 1,221 | 1,197 | 1,221 | +2.01% | 63,300 | 474億1753万 | +2.52% | 10.75 | - |
| 08/27 | 1,202 | 1,209 | 1,193 | 1,197 | +0.08% | 18,800 | 464億8549万 | +0.5% | 10.54 | - |
| 08/26 | 1,198 | 1,206 | 1,186 | 1,196 | 0% | 49,200 | 464億4666万 | +0.42% | 10.53 | - |
| 08/25 | 1,200 | 1,212 | 1,165 | 1,196 | +0.08% | 42,700 | 464億4666万 | +0.25% | 10.53 | - |
| 08/22 | 1,223 | 1,223 | 1,186 | 1,195 | -1.08% | 74,600 | 464億782万 | +0.17% | 10.52 | - |
| 08/21 | 1,206 | 1,210 | 1,187 | 1,208 | +2.72% | 45,500 | 469億1268万 | +1.17% | 10.64 | - |
| 08/20 | 1,191 | 1,200 | 1,171 | 1,176 | -1.34% | 51,900 | 456億6996万 | -1.51% | 10.35 | - |
| 08/19 | 1,214 | 1,214 | 1,180 | 1,192 | +0.68% | 30,600 | 462億9132万 | -0.25% | 10.5 | - |
| 08/18 | 1,199 | 1,205 | 1,179 | 1,184 | -0.34% | 33,400 | 459億8064万 | -1% | 10.42 | - |
| 08/15 | 1,175 | 1,202 | 1,175 | 1,188 | +0.42% | 45,700 | 461億3598万 | -0.67% | 10.46 | - |
| 08/14 | 1,187 | 1,196 | 1,151 | 1,183 | 0% | 44,400 | 459億4180万 | -1.25% | 10.42 | - |
| 08/13 | 1,185 | 1,188 | 1,178 | 1,183 | +0.25% | 13,700 | 459億4180万 | -1.33% | 10.42 | - |
| 08/12 | 1,180 | 1,187 | 1,165 | 1,180 | +0.25% | 31,800 | 458億2530万 | -1.83% | 10.39 | - |
| 08/11 | 1,176 | 1,179 | 1,166 | 1,177 | +2.71% | 20,800 | 457億879万 | -2.32% | 10.36 | - |
| 08/08 | 1,148 | 1,169 | 1,140 | 1,146 | -0.17% | 48,600 | 445億491万 | -5.13% | 10.09 | - |
| 08/07 | 1,129 | 1,183 | 1,129 | 1,148 | +1.68% | 39,100 | 445億8258万 | -5.2% | 10.11 | - |
| 08/06 | 1,177 | 1,177 | 1,123 | 1,129 | -2.59% | 61,400 | 438億4471万 | -7.08% | 9.94 | - |
| 08/05 | 1,165 | 1,179 | 1,158 | 1,159 | -1.45% | 29,700 | 450億976万 | -5% | 10.2 | - |
| 08/04 | 1,202 | 1,207 | 1,162 | 1,176 | -2.97% | 59,700 | 456億6996万 | -3.84% | 10.35 | - |
| 08/01 | 1,204 | 1,225 | 1,204 | 1,212 | -1.3% | 32,300 | 470億6802万 | -1.06% | 10.67 | - |
| 07/31 | 1,239 | 1,240 | 1,221 | 1,228 | -0.41% | 44,900 | 476億8938万 | +0.16% | 10.81 | - |
| 07/30 | 1,226 | 1,235 | 1,216 | 1,233 | +0.57% | 40,000 | 478億8355万 | +0.49% | 10.86 | - |
| 07/29 | 1,215 | 1,226 | 1,204 | 1,226 | +0.91% | 28,800 | 476億1171万 | -0.24% | 10.79 | - |
| 07/28 | 1,235 | 1,235 | 1,197 | 1,215 | -1.22% | 37,900 | 471億8452万 | -1.3% | 10.7 | - |
| 07/25 | 1,234 | 1,234 | 1,214 | 1,230 | +1.15% | 10,600 | 477億6705万 | -0.24% | 10.83 | - |
| 07/24 | 1,230 | 1,235 | 1,205 | 1,216 | +0.91% | 29,100 | 472億2336万 | -1.54% | 10.71 | - |
| 07/23 | 1,240 | 1,240 | 1,194 | 1,205 | -3.14% | 63,200 | 467億9617万 | -2.43% | 10.61 | - |
| 07/22 | 1,248 | 1,248 | 1,199 | 1,244 | +4.1% | 53,800 | 483億1074万 | +0.73% | 10.95 | - |
| 07/18 | 1,205 | 1,214 | 1,165 | 1,195 | -1.32% | 18,400 | 464億782万 | -3.08% | 10.52 | - |
| 07/17 | 1,216 | 1,219 | 1,205 | 1,211 | -0.33% | 11,200 | 470億2918万 | -1.7% | 10.66 | - |
| 07/16 | 1,199 | 1,224 | 1,196 | 1,215 | +1% | 36,300 | 471億8452万 | -1.22% | 10.7 | - |
| 07/15 | 1,195 | 1,209 | 1,194 | 1,203 | -0.66% | 18,700 | 467億1850万 | -2.04% | 10.59 | - |
| 07/14 | 1,201 | 1,213 | 1,180 | 1,211 | +1.17% | 13,600 | 470億2918万 | -1.22% | 10.66 | - |
| 07/11 | 1,200 | 1,202 | 1,135 | 1,197 | -2.21% | 35,400 | 464億8549万 | -2.13% | 10.54 | - |
| 07/10 | 1,250 | 1,250 | 1,215 | 1,224 | +0.33% | 34,900 | 475億3404万 | +0.25% | 10.78 | - |
| 07/09 | 1,221 | 1,231 | 1,216 | 1,220 | -1.85% | 19,500 | 473億7870万 | +0.16% | 10.74 | - |
| 07/08 | 1,250 | 1,259 | 1,236 | 1,243 | -0.8% | 32,600 | 482億7190万 | +2.3% | 10.94 | - |
| 07/07 | 1,256 | 1,257 | 1,233 | 1,253 | -0.56% | 31,400 | 486億6025万 | +3.47% | 11.03 | - |
| 07/04 | 1,231 | 1,263 | 1,230 | 1,260 | +2.36% | 37,800 | 489億3210万 | +4.48% | 11.09 | - |
| 07/03 | 1,231 | 1,245 | 1,228 | 1,231 | -1.36% | 10,600 | 478億588万 | +2.58% | 10.84 | - |
| 07/02 | 1,254 | 1,267 | 1,237 | 1,248 | +0.16% | 31,300 | 484億6608万 | +4.35% | 10.99 | - |
| 07/01 | 1,248 | 1,258 | 1,225 | 1,246 | +0.4% | 43,200 | 483億8841万 | +4.53% | 10.97 | - |
| 06/30 | 1,192 | 1,248 | 1,192 | 1,241 | +2.22% | 46,000 | 497億270万 | +4.55% | 11.28 | 0.58 |
| 06/27 | 1,236 | 1,254 | 1,211 | 1,214 | -2.49% | 58,100 | 486億2133万 | +2.62% | 11.03 | 0.56 |
| 06/26 | 1,275 | 1,276 | 1,244 | 1,245 | -0.48% | 38,800 | 498億6290万 | +5.51% | 11.32 | 0.58 |
| 06/25 | 1,270 | 1,270 | 1,199 | 1,251 | -1.96% | 48,100 | 501億320万 | +6.47% | 11.37 | 0.58 |
| 06/24 | 1,281 | 1,290 | 1,272 | 1,276 | -0.39% | 66,000 | 511億447万 | +9.15% | 11.6 | 0.59 |
| 06/23 | 1,267 | 1,283 | 1,264 | 1,281 | +0.63% | 76,700 | 513億472万 | +10.24% | 11.64 | 0.6 |
| 06/20 | 1,262 | 1,275 | 1,248 | 1,273 | +0.79% | 115,100 | 509億8432万 | +10.31% | 11.57 | 0.59 |
| 06/19 | 1,230 | 1,263 | 1,223 | 1,263 | +2.43% | 120,300 | 505億8381万 | +10.11% | 11.48 | 0.59 |
| 06/18 | 1,214 | 1,235 | 1,198 | 1,233 | +2.32% | 56,200 | 493億8229万 | +7.97% | 11.21 | 0.57 |
| 06/17 | 1,177 | 1,205 | 1,141 | 1,205 | +2.38% | 79,000 | 482億6088万 | +5.98% | 10.95 | 0.56 |
| 06/16 | 1,167 | 1,177 | 1,163 | 1,177 | +0.77% | 57,600 | 471億3947万 | +3.88% | 10.7 | 0.55 |
| 06/13 | 1,160 | 1,170 | 1,135 | 1,168 | 0% | 113,300 | 467億7901万 | +3.36% | 10.62 | 0.54 |
| 06/12 | 1,165 | 1,176 | 1,154 | 1,168 | +0.17% | 66,700 | 467億7901万 | +3.73% | 10.62 | 0.54 |
| 06/11 | 1,148 | 1,170 | 1,140 | 1,166 | +1.57% | 70,900 | 466億9891万 | +3.92% | 10.6 | 0.54 |
| 06/10 | 1,147 | 1,152 | 1,140 | 1,148 | +0.97% | 54,500 | 459億7800万 | +2.78% | 10.43 | 0.53 |
| 06/09 | 1,145 | 1,150 | 1,135 | 1,137 | -0.87% | 26,000 | 455億3744万 | +2.06% | 10.33 | 0.53 |
| 06/06 | 1,145 | 1,148 | 1,136 | 1,147 | +0.26% | 44,900 | 459億3795万 | +3.15% | 10.43 | 0.53 |
| 06/05 | 1,142 | 1,145 | 1,139 | 1,144 | -0.09% | 57,400 | 458億1780万 | +3.25% | 10.4 | 0.53 |
| 06/04 | 1,139 | 1,148 | 1,138 | 1,145 | +0.17% | 57,200 | 458億5785万 | +3.62% | 10.41 | 0.53 |
| 06/03 | 1,142 | 1,149 | 1,128 | 1,143 | +0.97% | 85,500 | 457億7775万 | +3.91% | 10.39 | 0.53 |
| 06/02 | 1,137 | 1,138 | 1,121 | 1,132 | +0.35% | 41,900 | 453億3719万 | +3.28% | 10.29 | 0.53 |
| 05/30 | 1,122 | 1,138 | 1,122 | 1,128 | -0.18% | 36,000 | 451億7699万 | +3.3% | 10.25 | 0.52 |
| 05/29 | 1,136 | 1,137 | 1,122 | 1,130 | -0.35% | 28,100 | 452億5709万 | +3.86% | 10.27 | 0.53 |
| 05/28 | 1,145 | 1,145 | 1,125 | 1,134 | -0.18% | 48,600 | 454億1729万 | +4.61% | 10.31 | 0.53 |
| 05/27 | 1,141 | 1,150 | 1,134 | 1,136 | -0.44% | 52,600 | 454億9739万 | +5.19% | 10.33 | 0.53 |
| 05/26 | 1,132 | 1,142 | 1,106 | 1,141 | +1.24% | 94,900 | 456億9765万 | +6.04% | 10.37 | 0.53 |
| 05/23 | 1,126 | 1,140 | 1,113 | 1,127 | +1.17% | 110,800 | 451億3694万 | +5.23% | 10.24 | 0.52 |
| 05/22 | 1,120 | 1,129 | 1,102 | 1,114 | +0.72% | 80,200 | 446億1628万 | +4.4% | 10.13 | 0.52 |
| 05/21 | 1,085 | 1,108 | 1,081 | 1,106 | +1.19% | 84,200 | 442億9588万 | +4.14% | 10.05 | 0.51 |
| 05/20 | 1,084 | 1,110 | 1,076 | 1,093 | +0.92% | 60,600 | 437億7522万 | +3.41% | 9.93 | 0.51 |
| 05/19 | 1,104 | 1,104 | 1,082 | 1,083 | -1.81% | 44,200 | 433億7472万 | +2.75% | 9.84 | 0.5 |
| 05/16 | 1,103 | 1,121 | 1,095 | 1,103 | -2.39% | 64,400 | 441億7573万 | +4.95% | 10.03 | 0.51 |
| 05/15 | 1,127 | 1,132 | 1,111 | 1,130 | 0% | 60,100 | 452億5709万 | +7.72% | 10.27 | 0.53 |
| 05/14 | 1,119 | 1,138 | 1,110 | 1,130 | +2.45% | 246,000 | 452億5709万 | +8.03% | 10.27 | 0.53 |
| 05/13 | 1,100 | 1,115 | 1,099 | 1,103 | +1.75% | 148,400 | 441億7573万 | +5.55% | 10.03 | 0.51 |
| 05/12 | 1,092 | 1,095 | 1,076 | 1,084 | 0% | 123,900 | 434億1477万 | +3.83% | 9.85 | 0.5 |
| 05/09 | 1,050 | 1,095 | 1,050 | 1,084 | +2.26% | 151,400 | 434億1477万 | +3.83% | 9.85 | 0.5 |
| 05/08 | 1,033 | 1,071 | 1,032 | 1,060 | +2.61% | 219,100 | 424億5355万 | +1.63% | 9.63 | 0.49 |
| 05/07 | 1,079 | 1,079 | 1,024 | 1,033 | -5.58% | 226,600 | 413億7219万 | -1.05% | 9.39 | 0.48 |
| 05/02 | 1,076 | 1,100 | 1,058 | 1,094 | +1.77% | 172,700 | 438億1527万 | +4.69% | 9.94 | 0.51 |
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 | 4,560 4/2 | 1,870 3/17 | 426,000 12/5 | +15.77% 5/2 | -17.04% 3/17 |
| 2009年 3月期 | 2,595 5/19 | 906 11/21 | 889,800 4/28 | +28.34% 12/16 | -32.03% 10/10 |
| 2010年 3月期 | 1,890 6/30 | 1,103 11/25 | 445,100 9/17 | +13.29% 6/12 | -12.35% 11/24 |
| 2011年 3月期 | 1,341 1/17 1/14 | 741 11/1 | 653,400 1/24 | +26.86% 12/21 | -15.4% 11/1 |
| 2012年 3月期 | 1,101 5/2 | 879 11/11 11/10 | 314,700 4/1 | +11.12% 7/6 | -9.81% 8/9 |
| 2013年 3月期 | 1,172 3/22 | 610 11/14 11/13 | 287,500 3/5 | +23.16% 4/8 | -14.28% 6/4 |
| 2014年 3月期 | 1,584 5/15 | 927 2/4 | 561,900 8/5 | +12.69% 5/13 | -21.78% 6/3 |
年間値上がり率
- 1984/12/26 vs 1983/12/27
- 40%（1.4倍）
- 1985/12/28 vs 1984/12/26
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 63%（1.63倍）
- 1987/12/28 vs 1986/12/27
- 59%（1.59倍）
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/30
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -39%（0.61倍）
- 2001/12/28 vs 2000/12/29
- -54%（0.46倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 80%（1.8倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 115%（2.15倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）