株価チャート
株価
9/25
- 前日 (9/24)
- 102
- 始値
- 102
- 高値
- 103
- 安値
- 100
- 終値 +0.98%
- 103
- 出来高 -48.93%
- 226,300
乖離率
- 株価（5日）
移動平均値 - +3%
100 - 株価（25日）
移動平均値 - +9.57%
94 - 出来高（5日）
移動平均値 - -3.97%
235,660
2012/03/06～2012/09/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2012 | ||||||||||
| 09/25 | 102 | 103 | 100 | 103 | +0.98% | 226,300 | - | +9.57% | - | - |
| 09/24 | 101 | 102 | 98 | 102 | +2% | 443,100 | - | +8.51% | - | - |
| 09/21 | 97 | 101 | 97 | 100 | +2.04% | 196,400 | - | +7.53% | - | - |
| 09/20 | 98 | 99 | 97 | 98 | +1.03% | 121,700 | - | +5.38% | - | - |
| 09/19 | 94 | 98 | 93 | 97 | +3.19% | 190,800 | - | +4.3% | - | - |
| 09/18 | 93 | 94 | 92 | 94 | +1.08% | 108,300 | - | +2.17% | - | - |
| 09/14 | 93 | 94 | 91 | 93 | +3.33% | 286,400 | - | +1.09% | - | - |
| 09/13 | 90 | 92 | 90 | 90 | -2.17% | 241,000 | - | -2.17% | - | - |
| 09/12 | 91 | 92 | 90 | 92 | +1.1% | 225,300 | - | +1.1% | - | - |
| 09/11 | 91 | 96 | 89 | 91 | +3.41% | 636,000 | - | 0% | - | - |
| 07/13 | 87 | 89 | 87 | 88 | 0% | 30,600 | - | -3.3% | - | - |
| 07/12 | 88 | 89 | 88 | 88 | -2.22% | 16,300 | - | -3.3% | - | - |
| 07/11 | 90 | 90 | 86 | 90 | 0% | 79,300 | - | -1.1% | - | - |
| 07/10 | 91 | 92 | 90 | 90 | -1.1% | 40,800 | - | 0% | - | - |
| 07/09 | 92 | 92 | 91 | 91 | -1.09% | 36,900 | - | +1.11% | - | - |
| 07/06 | 92 | 93 | 92 | 92 | 0% | 32,000 | - | +2.22% | - | - |
| 07/05 | 92 | 94 | 92 | 92 | -1.08% | 18,000 | - | +3.37% | - | - |
| 07/04 | 93 | 94 | 92 | 93 | +1.09% | 47,400 | - | +4.49% | - | - |
| 07/03 | 95 | 96 | 92 | 92 | -5.15% | 113,600 | - | +4.55% | - | - |
| 07/02 | 98 | 98 | 96 | 97 | 0% | 47,000 | - | +10.23% | - | - |
| 06/29 | 99 | 100 | 95 | 97 | -1.02% | 254,600 | - | +11.49% | - | - |
| 06/28 | 95 | 98 | 94 | 98 | +5.38% | 112,600 | - | +12.64% | - | - |
| 06/27 | 94 | 94 | 92 | 93 | -1.06% | 63,800 | - | +8.14% | - | - |
| 06/26 | 94 | 96 | 93 | 94 | -3.09% | 87,400 | - | +9.3% | - | - |
| 06/25 | 95 | 97 | 92 | 97 | +3.19% | 114,200 | - | +12.79% | - | - |
| 06/22 | 94 | 95 | 93 | 94 | -1.05% | 93,100 | - | +10.59% | - | - |
| 06/21 | 91 | 95 | 90 | 95 | +5.56% | 120,200 | - | +13.1% | - | - |
| 06/20 | 88 | 90 | 88 | 90 | +1.12% | 63,600 | - | +7.14% | - | - |
| 06/19 | 89 | 89 | 88 | 89 | 0% | 48,200 | - | +7.23% | - | - |
| 06/18 | 87 | 89 | 86 | 89 | +2.3% | 58,100 | - | +7.23% | - | - |
| 06/15 | 85 | 87 | 84 | 87 | +2.35% | 33,500 | - | +6.1% | - | - |
| 06/14 | 84 | 85 | 83 | 85 | +2.41% | 34,200 | - | +3.66% | - | - |
| 06/13 | 85 | 85 | 83 | 83 | -2.35% | 16,600 | - | +1.22% | - | - |
| 06/12 | 83 | 85 | 83 | 85 | 0% | 16,900 | - | +3.66% | - | - |
| 06/11 | 85 | 85 | 83 | 85 | +2.41% | 26,900 | - | +2.41% | - | - |
| 06/08 | 86 | 87 | 83 | 83 | -2.35% | 71,300 | - | 0% | - | - |
| 06/07 | 84 | 85 | 83 | 85 | +3.66% | 28,900 | - | +2.41% | - | - |
| 06/06 | 82 | 83 | 80 | 82 | 0% | 34,000 | - | -2.38% | - | - |
| 06/05 | 80 | 82 | 79 | 82 | +3.8% | 51,000 | - | -2.38% | - | - |
| 06/04 | 78 | 80 | 78 | 79 | -3.66% | 77,600 | - | -7.06% | - | - |
| 06/01 | 83 | 84 | 81 | 82 | -2.38% | 29,600 | - | -4.65% | - | - |
| 05/31 | 80 | 84 | 78 | 84 | +5% | 125,700 | - | -2.33% | - | - |
| 05/30 | 81 | 82 | 80 | 80 | -4.76% | 138,100 | - | -8.05% | - | - |
| 05/29 | 81 | 84 | 81 | 84 | +5% | 35,300 | - | -4.55% | - | - |
| 05/28 | 82 | 83 | 80 | 80 | -4.76% | 77,800 | - | -9.09% | - | - |
| 05/25 | 84 | 85 | 83 | 84 | +1.2% | 37,300 | - | -5.62% | - | - |
| 05/24 | 87 | 87 | 83 | 83 | -4.6% | 107,700 | - | -7.78% | - | - |
| 05/23 | 90 | 91 | 86 | 87 | 0% | 196,600 | - | -4.4% | - | - |
| 05/22 | 84 | 87 | 82 | 87 | +7.41% | 114,800 | - | -5.43% | - | - |
| 05/21 | 77 | 86 | 76 | 81 | +5.19% | 96,300 | - | -11.96% | - | - |
| 05/18 | 76 | 78 | 76 | 77 | -3.75% | 123,200 | - | -17.2% | - | - |
| 05/17 | 76 | 80 | 76 | 80 | +2.56% | 141,800 | - | -14.89% | - | - |
| 05/16 | 77 | 78 | 76 | 78 | +1.3% | 89,900 | - | -17.89% | - | - |
| 05/15 | 78 | 80 | 77 | 77 | -1.28% | 189,700 | - | -19.79% | - | - |
| 05/14 | 80 | 85 | 78 | 78 | -8.24% | 328,600 | - | -19.59% | - | - |
| 05/11 | 87 | 89 | 85 | 85 | -2.3% | 55,800 | - | -14.14% | - | - |
| 05/10 | 85 | 88 | 84 | 87 | 0% | 76,600 | - | -13% | - | - |
| 05/09 | 88 | 88 | 83 | 87 | -2.25% | 187,600 | - | -13.86% | - | - |
| 05/08 | 91 | 91 | 88 | 89 | 0% | 43,000 | - | -12.75% | - | - |
| 05/07 | 92 | 93 | 88 | 89 | -5.32% | 255,000 | - | -13.59% | - | - |
| 05/02 | 95 | 95 | 92 | 94 | 0% | 45,100 | - | -9.62% | - | - |
| 05/01 | 96 | 97 | 90 | 94 | -2.08% | 106,900 | - | -10.48% | - | - |
| 04/27 | 100 | 101 | 88 | 96 | -5.88% | 579,900 | - | -9.43% | - | - |
| 04/26 | 97 | 116 | 97 | 102 | +6.25% | 1,162,200 | - | -4.67% | - | - |
| 04/25 | 99 | 99 | 94 | 96 | -1.03% | 151,500 | - | -10.28% | - | - |
| 04/24 | 98 | 99 | 97 | 97 | -2.02% | 108,400 | - | -10.19% | - | - |
| 04/23 | 101 | 103 | 99 | 99 | -1.98% | 306,500 | - | -9.17% | - | - |
| 04/20 | 103 | 103 | 101 | 101 | -1.94% | 59,300 | - | -8.18% | - | - |
| 04/19 | 102 | 105 | 102 | 103 | 0% | 97,700 | - | -7.21% | - | - |
| 04/18 | 103 | 104 | 102 | 103 | +1.98% | 46,500 | - | -8.04% | - | - |
| 04/17 | 106 | 106 | 100 | 101 | -4.72% | 148,100 | - | -9.82% | - | - |
| 04/16 | 103 | 107 | 103 | 106 | 0% | 40,100 | - | -6.19% | - | - |
| 04/13 | 104 | 106 | 101 | 106 | +3.92% | 82,700 | - | -7.02% | - | - |
| 04/12 | 101 | 103 | 100 | 102 | +0.99% | 54,300 | - | -10.53% | - | - |
| 04/11 | 100 | 103 | 99 | 101 | -1.94% | 80,000 | - | -12.17% | - | - |
| 04/10 | 100 | 111 | 99 | 103 | +3% | 564,500 | - | -11.21% | - | - |
| 04/09 | 101 | 102 | 97 | 100 | -3.85% | 284,000 | - | -13.79% | - | - |
| 04/06 | 110 | 110 | 101 | 104 | -6.31% | 434,600 | - | -11.11% | - | - |
| 04/05 | 111 | 112 | 110 | 111 | 0% | 115,300 | - | -5.93% | - | - |
| 04/04 | 115 | 115 | 111 | 111 | -3.48% | 138,900 | - | -5.93% | - | - |
| 04/03 | 114 | 116 | 113 | 115 | 0% | 114,900 | - | -3.36% | - | - |
| 04/02 | 114 | 115 | 113 | 115 | +0.88% | 52,400 | - | -3.36% | - | - |
| 03/30 | 112 | 114 | 111 | 114 | +1.79% | 105,400 | - | -5% | - | - |
| 03/29 | 113 | 114 | 112 | 112 | -2.61% | 75,500 | - | -6.67% | - | - |
| 03/28 | 111 | 115 | 111 | 115 | 0% | 249,500 | - | -4.17% | - | - |
| 03/27 | 117 | 117 | 114 | 115 | -1.71% | 348,300 | - | -4.17% | - | - |
| 03/26 | 118 | 120 | 117 | 117 | -0.85% | 194,200 | - | -2.5% | - | - |
| 03/23 | 118 | 120 | 116 | 118 | -0.84% | 281,400 | - | -1.67% | - | - |
| 03/22 | 118 | 119 | 117 | 119 | +1.71% | 146,400 | - | -0.83% | - | - |
| 03/21 | 117 | 121 | 116 | 117 | 0% | 317,000 | - | -3.31% | - | - |
| 03/19 | 119 | 120 | 116 | 117 | -2.5% | 584,200 | - | -3.31% | - | - |
| 03/16 | 122 | 124 | 120 | 120 | -1.64% | 300,500 | - | -1.64% | - | - |
| 03/15 | 124 | 125 | 121 | 122 | -2.4% | 522,400 | - | 0% | - | - |
| 03/14 | 122 | 125 | 122 | 125 | +2.46% | 357,100 | - | +2.46% | - | - |
| 03/13 | 121 | 124 | 120 | 122 | +0.83% | 354,700 | - | +0.83% | - | - |
| 03/12 | 123 | 125 | 121 | 121 | 0% | 441,600 | - | +0.83% | - | - |
| 03/09 | 121 | 121 | 119 | 121 | -0.82% | 150,900 | - | +2.54% | - | - |
| 03/08 | 121 | 122 | 119 | 122 | +0.83% | 290,700 | - | +4.27% | - | - |
| 03/07 | 118 | 123 | 117 | 121 | +1.68% | 454,500 | - | +5.22% | - | - |
| 03/06 | 117 | 120 | 115 | 119 | +2.59% | 205,200 | - | +5.31% | - | - |
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 | |
| 2009年 3月期 | 160 10/2 | 78 3/25 2/17 他3件 | 120,600 11/12 | +9.51% 1/8 | -22.36% 11/19 |
| 2010年 3月期 | 99 6/18 6/16 他2件 | 69 11/12 | 136,800 5/14 | +16.64% 6/15 | -7.27% 10/23 |
| 2011年 3月期 | 100 2/3 | 60 3/16 3/15 | 420,000 2/18 | +11.7% 1/18 | -25.39% 3/15 |
| 2012年 3月期 | 138 2/13 | 68 8/9 | 9,227,100 2/9 | +55.72% 2/10 | -14.06% 4/9 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）