株価チャート
株価
7/13
- 前日 (7/12)
- 738
- 始値
- 737
- 高値
- 738
- 安値
- 737
- 終値 -0.14%
- 737
- 出来高 +207.69%
- 8,000
乖離率
- 株価(5日)
移動平均値 - -0.14%
738 - 株価(25日)
移動平均値 - 0%
737 - 出来高(5日)
移動平均値 - +20.48%
6,640
2012/02/21~2012/07/13
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 | ||||||||||
07/13 | 737 | 738 | 737 | 737 | -0.14% | 8,000 | - | 0% | - | - |
07/12 | 738 | 738 | 737 | 738 | 0% | 2,600 | - | +0.14% | - | - |
07/11 | 738 | 739 | 738 | 738 | 0% | 6,600 | - | +0.14% | - | - |
07/10 | 737 | 740 | 737 | 738 | +0.14% | 12,700 | - | +0.14% | - | - |
07/09 | 740 | 740 | 737 | 737 | 0% | 3,300 | - | 0% | - | - |
07/06 | 736 | 737 | 736 | 737 | -0.41% | 4,300 | - | 0% | - | - |
07/05 | 736 | 740 | 736 | 740 | +0.41% | 18,400 | - | +0.41% | - | - |
07/04 | 736 | 737 | 736 | 737 | +0.14% | 33,100 | - | 0% | - | - |
07/03 | 736 | 739 | 736 | 736 | 0% | 10,600 | - | -0.14% | - | - |
07/02 | 735 | 738 | 735 | 736 | +0.14% | 40,000 | - | -0.14% | - | - |
06/29 | 736 | 737 | 735 | 735 | -0.27% | 25,900 | - | -0.27% | - | - |
06/28 | 739 | 739 | 737 | 737 | -0.27% | 2,700 | - | 0% | - | - |
06/27 | 739 | 739 | 737 | 739 | 0% | 3,300 | - | +0.27% | - | - |
06/26 | 737 | 739 | 737 | 739 | +0.27% | 7,600 | - | +0.27% | - | - |
06/25 | 739 | 739 | 737 | 737 | -0.14% | 1,100 | - | 0% | - | - |
06/22 | 737 | 739 | 737 | 738 | 0% | 1,500 | - | +0.14% | - | - |
06/21 | 739 | 739 | 737 | 738 | +0.14% | 2,500 | - | +0.14% | - | - |
06/20 | 738 | 739 | 737 | 737 | +0.14% | 4,200 | - | 0% | - | - |
06/19 | 736 | 738 | 736 | 736 | 0% | 900 | - | -0.14% | - | - |
06/18 | 737 | 737 | 735 | 736 | 0% | 15,900 | - | -0.14% | - | - |
06/15 | 736 | 737 | 736 | 736 | 0% | 1,700 | - | -0.14% | - | - |
06/14 | 737 | 737 | 736 | 736 | 0% | 4,900 | - | -0.14% | - | - |
06/13 | 736 | 737 | 736 | 736 | -0.41% | 3,000 | - | -0.14% | - | - |
06/12 | 736 | 739 | 736 | 739 | +0.27% | 700 | - | +0.27% | - | - |
06/11 | 739 | 740 | 737 | 737 | -0.27% | 1,000 | - | 0% | - | - |
06/08 | 736 | 739 | 736 | 739 | 0% | 5,000 | - | +0.27% | - | - |
06/07 | 738 | 739 | 736 | 739 | +0.27% | 700 | - | +0.27% | - | - |
06/06 | 739 | 739 | 736 | 737 | -0.27% | 1,700 | - | 0% | - | - |
06/05 | 736 | 739 | 736 | 739 | +0.27% | 1,200 | - | +0.27% | - | - |
06/04 | 736 | 737 | 736 | 737 | +0.14% | 1,400 | - | +0.14% | - | - |
06/01 | 736 | 738 | 736 | 736 | 0% | 800 | - | 0% | - | - |
05/31 | 736 | 739 | 736 | 736 | -0.41% | 1,300 | - | 0% | - | - |
05/30 | 736 | 739 | 736 | 739 | 0% | 1,300 | - | +0.41% | - | - |
05/29 | 739 | 740 | 739 | 739 | +0.14% | 5,800 | - | +0.41% | - | - |
05/28 | 737 | 738 | 736 | 738 | +0.27% | 900 | - | +0.27% | - | - |
05/25 | 735 | 737 | 735 | 736 | 0% | 500 | - | 0% | - | - |
05/24 | 736 | 737 | 736 | 736 | -0.14% | 400 | - | 0% | - | - |
05/23 | 735 | 738 | 735 | 737 | -0.27% | 8,300 | - | +0.14% | - | - |
05/22 | 736 | 741 | 736 | 739 | +0.14% | 10,200 | - | +0.41% | - | - |
05/21 | 735 | 738 | 735 | 738 | +0.14% | 2,600 | - | +0.27% | - | - |
05/18 | 735 | 737 | 735 | 737 | +0.27% | 8,600 | - | +0.27% | - | - |
05/17 | 735 | 736 | 735 | 735 | 0% | 2,300 | - | 0% | - | - |
05/16 | 736 | 736 | 735 | 735 | -0.14% | 2,600 | - | 0% | - | - |
05/15 | 735 | 736 | 735 | 736 | 0% | 1,600 | - | +0.14% | - | - |
05/14 | 735 | 736 | 735 | 736 | +0.14% | 2,700 | - | +0.14% | - | - |
05/11 | 735 | 736 | 735 | 735 | -0.27% | 3,400 | - | 0% | - | - |
05/10 | 735 | 737 | 735 | 737 | 0% | 2,100 | - | +0.27% | - | - |
05/09 | 735 | 737 | 735 | 737 | 0% | 1,000 | - | +0.27% | - | - |
05/08 | 737 | 756 | 734 | 737 | 0% | 7,200 | - | +0.27% | - | - |
05/07 | 734 | 737 | 734 | 737 | +0.41% | 3,400 | - | +0.27% | - | - |
05/02 | 734 | 738 | 734 | 734 | 0% | 500 | - | 0% | - | - |
05/01 | 738 | 739 | 734 | 734 | -0.14% | 1,400 | - | -0.14% | - | - |
04/27 | 736 | 738 | 735 | 735 | 0% | 3,100 | - | 0% | - | - |
04/26 | 738 | 739 | 734 | 735 | -0.41% | 5,800 | - | 0% | - | - |
04/25 | 739 | 739 | 737 | 738 | +0.54% | 1,200 | - | +0.41% | - | - |
04/24 | 735 | 735 | 734 | 734 | 0% | 900 | - | -0.14% | - | - |
04/23 | 739 | 739 | 734 | 734 | -0.14% | 1,800 | - | -0.14% | - | - |
04/20 | 736 | 736 | 735 | 735 | -0.14% | 1,100 | - | 0% | - | - |
04/19 | 749 | 749 | 736 | 736 | +0.27% | 7,900 | - | +0.14% | - | - |
04/18 | 739 | 739 | 734 | 734 | 0% | 8,400 | - | -0.14% | - | - |
04/17 | 734 | 734 | 734 | 734 | -0.14% | 700 | - | -0.14% | - | - |
04/16 | 734 | 735 | 734 | 735 | -0.14% | 400 | - | -0.14% | - | - |
04/13 | 734 | 736 | 734 | 736 | +0.27% | 800 | - | 0% | - | - |
04/12 | 734 | 735 | 734 | 734 | 0% | 12,500 | - | -0.27% | - | - |
04/11 | 734 | 735 | 734 | 734 | 0% | 3,600 | - | -0.27% | - | - |
04/10 | 737 | 737 | 734 | 734 | 0% | 1,800 | - | -0.27% | - | - |
04/09 | 734 | 739 | 734 | 734 | 0% | 14,100 | - | -0.27% | - | - |
04/06 | 735 | 735 | 734 | 734 | 0% | 1,900 | - | -0.27% | - | - |
04/05 | 734 | 735 | 734 | 734 | 0% | 24,800 | - | -0.27% | - | - |
04/04 | 734 | 735 | 734 | 734 | 0% | 36,400 | - | -0.27% | - | - |
04/03 | 733 | 735 | 733 | 734 | 0% | 117,800 | - | -0.27% | - | - |
04/02 | 733 | 734 | 733 | 734 | -0.14% | 59,800 | - | -0.27% | - | - |
03/30 | 734 | 736 | 734 | 735 | +0.41% | 52,600 | - | -0.27% | - | - |
03/29 | 736 | 737 | 732 | 732 | -0.41% | 30,100 | - | -0.68% | - | - |
03/28 | 742 | 742 | 734 | 735 | -0.94% | 30,700 | - | -0.27% | - | - |
03/27 | 740 | 742 | 739 | 742 | +0.95% | 26,000 | - | +0.68% | - | - |
03/26 | 737 | 737 | 735 | 735 | -0.54% | 35,700 | - | -0.27% | - | - |
03/23 | 736 | 740 | 736 | 739 | +0.27% | 12,000 | - | +0.27% | - | - |
03/22 | 735 | 738 | 735 | 737 | +0.27% | 12,600 | - | 0% | - | - |
03/21 | 741 | 741 | 735 | 735 | -0.27% | 17,900 | - | -0.27% | - | - |
03/19 | 739 | 741 | 736 | 737 | -0.41% | 11,300 | - | 0% | - | - |
03/16 | 738 | 740 | 736 | 740 | +0.14% | 13,300 | - | +0.41% | - | - |
03/15 | 739 | 739 | 735 | 739 | +0.54% | 8,400 | - | +0.27% | - | - |
03/14 | 737 | 739 | 735 | 735 | 0% | 21,100 | - | -0.27% | - | - |
03/13 | 735 | 741 | 735 | 735 | -0.14% | 28,800 | - | -0.27% | - | - |
03/12 | 738 | 739 | 734 | 736 | -0.27% | 22,000 | - | -0.14% | - | - |
03/09 | 733 | 738 | 733 | 738 | +0.41% | 82,600 | - | +0.14% | - | - |
03/08 | 738 | 740 | 735 | 735 | -0.54% | 33,100 | - | -0.27% | - | - |
03/07 | 735 | 739 | 734 | 739 | +0.54% | 33,200 | - | +0.27% | - | - |
03/06 | 734 | 738 | 734 | 735 | +0.41% | 48,300 | - | -0.27% | - | - |
03/05 | 735 | 740 | 729 | 732 | -0.14% | 93,800 | - | -0.68% | - | - |
03/02 | 733 | 740 | 733 | 733 | +0.14% | 25,800 | - | -0.54% | - | - |
03/01 | 741 | 741 | 732 | 732 | -1.74% | 59,500 | - | -0.81% | - | - |
02/29 | 733 | 745 | 732 | 745 | +1.22% | 67,300 | - | +0.95% | - | - |
02/28 | 738 | 739 | 728 | 736 | -0.41% | 148,500 | - | -0.27% | - | - |
02/27 | 739 | 740 | 738 | 739 | +0.14% | 218,900 | - | +1.23% | - | - |
02/24 | 738 | 739 | 738 | 738 | 0% | 363,500 | - | +2.79% | - | - |
02/23 | 738 | 739 | 738 | 738 | 0% | 303,600 | - | +4.83% | - | - |
02/22 | 739 | 739 | 738 | 738 | 0% | 227,900 | - | +7.58% | - | - |
02/21 | 738 | 739 | 738 | 738 | 0% | 232,600 | - | +10.48% | - | - |
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 | 1,524 6/5 | 539 3/14 | 828,200 5/15 | +20.87% 10/11 | -30.29% 3/14 |
2009年 3月期 | 866 5/16 | 288 11/21 | 908,000 9/19 | +39.22% 1/7 | -29.95% 10/7 |
2010年 3月期 | 750 10/26 | 417 4/22 | 296,500 12/11 | +14.41% 6/15 | -13.98% 10/5 |
2011年 3月期 | 685 4/27 | 375 3/15 | 335,400 4/15 | +9.69% 1/13 | -26.92% 3/15 |
2012年 3月期 | 745 2/29 | 291 1/18 | 2,758,400 1/27 | +120.29% 1/25 | -14.21% 8/9 8/8 |
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -11%(0.89倍)
- 1988/12/28 vs 1987/12/28
- 41%(1.41倍)
- 1989/12/29 vs 1988/12/28
- 88%(1.88倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/28 vs 1991/12/30
- -17%(0.83倍)
- 1993/12/30 vs 1992/12/28
- -20%(0.8倍)
- 1994/12/30 vs 1993/12/30
- 19%(1.19倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/30
- 19%(1.19倍)
- 1999/12/30 vs 1998/12/30
- -18%(0.82倍)
- 2000/12/29 vs 1999/12/30
- 19%(1.19倍)
- 2001/12/28 vs 2000/12/29
- -4%(0.96倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 6%(1.06倍)
- 2004/12/30 vs 2003/12/30
- 90%(1.9倍)
- 2005/12/30 vs 2004/12/30
- 77%(1.77倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- -39%(0.61倍)