株価チャート
株価
9/25
- 前日 (9/24)
- 1,068
- 始値
- 1,049
- 高値
- 1,064
- 安値
- 1,020
- 終値 -4.4%
- 1,021
- 出来高 +352.16%
- 20,709,000
乖離率
- 株価（5日）
移動平均値 - -4.85%
1,073 - 株価（25日）
移動平均値 - +3.76%
984 - 出来高（5日）
移動平均値 - +121.94%
9,331,000
2013/05/02～2013/09/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | ||||||||||
| 09/25 | 1,049 | 1,064 | 1,020 | 1,021 | -4.4% | 20,709,000 | 5445億4555万 | +3.76% | 24.59 | 1.98 |
| 09/24 | 1,080 | 1,085 | 1,049 | 1,068 | -3.35% | 4,580,000 | 5696億1278万 | +9.09% | 25.72 | 2.07 |
| 09/20 | 1,100 | 1,109 | 1,085 | 1,105 | -0.18% | 6,322,000 | 5893億4656万 | +13.57% | 26.61 | 2.14 |
| 09/19 | 1,071 | 1,108 | 1,070 | 1,107 | +4.14% | 9,962,000 | 5904億1325万 | +14.83% | 26.66 | 2.15 |
| 09/18 | 1,052 | 1,064 | 1,047 | 1,063 | +1.63% | 5,082,000 | 5669億4605万 | +11.08% | 25.6 | 2.06 |
| 09/17 | 1,047 | 1,058 | 1,041 | 1,046 | +0.38% | 3,978,000 | 5578億7918万 | +10.11% | 25.19 | 2.03 |
| 09/13 | 1,027 | 1,045 | 1,026 | 1,042 | +1.07% | 6,417,000 | 5557億4580万 | +10.62% | 25.09 | 2.02 |
| 09/12 | 1,037 | 1,038 | 1,021 | 1,031 | -0.39% | 4,281,000 | 5498億7900万 | +10.15% | 24.83 | 2 |
| 09/11 | 1,034 | 1,040 | 1,022 | 1,035 | +0.58% | 4,367,000 | 5520億1238万 | +11.17% | 24.93 | 2.01 |
| 09/10 | 1,039 | 1,039 | 1,021 | 1,029 | +1.08% | 5,412,000 | 5488億1231万 | +11% | 24.78 | 1.99 |
| 09/09 | 1,080 | 1,080 | 1,011 | 1,018 | +6.04% | 9,738,000 | 5429億4551万 | +10.05% | 24.52 | 1.97 |
| 09/06 | 990 | 998 | 953 | 960 | -3.23% | 4,687,000 | 5120億1149万 | +3.9% | 23.12 | 1.86 |
| 09/05 | 1,011 | 1,018 | 983 | 992 | -1% | 4,858,000 | 5290億7854万 | +7.24% | 23.89 | 1.92 |
| 09/04 | 986 | 1,003 | 976 | 1,002 | +1.31% | 6,383,000 | 5344億1199万 | +8.56% | 24.13 | 1.94 |
| 09/03 | 991 | 994 | 973 | 989 | +2.7% | 7,654,000 | 5274億7850万 | +7.38% | 23.82 | 1.92 |
| 09/02 | 924 | 967 | 918 | 963 | +5.36% | 7,118,000 | 5136億1152万 | +4.67% | 23.19 | 1.87 |
| 08/30 | 920 | 931 | 908 | 914 | +0.11% | 5,890,000 | 4874億7760万 | -0.44% | 22.01 | 1.77 |
| 08/29 | 926 | 930 | 901 | 913 | -1.19% | 5,370,000 | 4869億4426万 | -0.87% | 21.99 | 1.77 |
| 08/28 | 897 | 926 | 890 | 924 | -0.32% | 5,845,000 | 4928億1106万 | -0.11% | 22.25 | 1.79 |
| 08/27 | 919 | 944 | 915 | 927 | +0.87% | 8,313,000 | 4944億1109万 | -0.32% | 22.33 | 1.8 |
| 08/26 | 890 | 922 | 889 | 919 | +4.31% | 5,963,000 | 4901億4433万 | -1.71% | 22.13 | 1.78 |
| 08/23 | 885 | 894 | 872 | 881 | +2.32% | 6,590,000 | 4698億7721万 | -6.28% | 21.22 | 1.71 |
| 08/22 | 867 | 872 | 853 | 861 | -2.38% | 7,647,000 | 4592億1030万 | -8.99% | 20.74 | 1.67 |
| 08/21 | 895 | 906 | 870 | 882 | -1.78% | 5,487,000 | 4704億1055万 | -7.45% | 21.24 | 1.71 |
| 08/20 | 910 | 927 | 896 | 898 | -1.86% | 3,562,000 | 4789億4408万 | -6.36% | 21.63 | 1.74 |
| 08/19 | 901 | 915 | 886 | 915 | +1.67% | 2,224,000 | 4880億1095万 | -5.18% | 22.04 | 1.77 |
| 08/16 | 879 | 902 | 875 | 900 | +0.67% | 3,361,000 | 4800億1077万 | -7.22% | 21.67 | 1.74 |
| 08/15 | 891 | 912 | 891 | 894 | -2.93% | 2,825,000 | 4768億1070万 | -8.31% | 21.53 | 1.73 |
| 08/14 | 897 | 922 | 886 | 921 | +4.42% | 4,092,000 | 4912億1102万 | -6.02% | 22.18 | 1.79 |
| 08/13 | 870 | 887 | 866 | 882 | +2.32% | 4,318,000 | 4704億1055万 | -10.46% | 21.24 | 1.71 |
| 08/12 | 888 | 889 | 858 | 862 | -4.12% | 4,553,000 | 4597億4365万 | -13.02% | 20.76 | 1.67 |
| 08/09 | 906 | 914 | 894 | 899 | +0.78% | 4,414,000 | 4794億7742万 | -9.92% | 21.65 | 1.74 |
| 08/08 | 926 | 939 | 888 | 892 | -4.6% | 7,061,000 | 4757億4401万 | -11.16% | 21.48 | 1.73 |
| 08/07 | 964 | 969 | 935 | 935 | -5.17% | 4,881,000 | 4986億7785万 | -7.15% | 22.52 | 1.81 |
| 08/06 | 984 | 994 | 963 | 986 | +0.2% | 4,176,000 | 5258億7846万 | -2.18% | 23.75 | 1.91 |
| 08/05 | 985 | 1,004 | 980 | 984 | -1.2% | 2,683,000 | 5248億1177万 | -2.19% | 23.7 | 1.91 |
| 08/02 | 989 | 1,000 | 968 | 996 | +5.06% | 7,669,000 | 5312億1192万 | -0.7% | 23.99 | 1.93 |
| 08/01 | 921 | 956 | 913 | 948 | +1.28% | 5,480,000 | 5056億1134万 | -4.91% | 22.83 | 1.84 |
| 07/31 | 935 | 951 | 921 | 936 | -2.5% | 5,304,000 | 4992億1120万 | -5.55% | 22.54 | 1.81 |
| 07/30 | 935 | 972 | 930 | 960 | +3.23% | 5,430,000 | 5120億1149万 | -2.64% | 23.12 | 1.86 |
| 07/29 | 944 | 967 | 926 | 930 | -4.52% | 11,023,000 | 4960億1113万 | -5.3% | 22.4 | 1.8 |
| 07/26 | 992 | 998 | 969 | 974 | -4.7% | 6,755,000 | 5194億7832万 | -0.51% | 23.46 | 1.89 |
| 07/25 | 1,055 | 1,055 | 1,020 | 1,022 | -2.76% | 2,902,000 | 5450億7890万 | +4.71% | 24.61 | 1.98 |
| 07/24 | 1,049 | 1,055 | 1,041 | 1,051 | -0.1% | 4,859,000 | 5605億4591万 | +8.13% | 25.31 | 2.04 |
| 07/23 | 1,035 | 1,057 | 1,025 | 1,052 | +0.29% | 4,435,000 | 5610億7925万 | +8.68% | 25.34 | 2.04 |
| 07/22 | 1,036 | 1,049 | 1,027 | 1,049 | +2.24% | 4,227,000 | 5594億7922万 | +8.93% | 25.26 | 2.03 |
| 07/19 | 1,045 | 1,057 | 1,005 | 1,026 | -1.44% | 7,710,000 | 5472億1228万 | +7.1% | 24.71 | 1.99 |
| 07/18 | 1,027 | 1,049 | 1,014 | 1,041 | +1.26% | 5,215,000 | 5552億1246万 | +9.35% | 25.07 | 2.02 |
| 07/17 | 1,031 | 1,033 | 1,011 | 1,028 | -1.44% | 4,055,000 | 5482億7897万 | +8.55% | 24.76 | 1.99 |
| 07/16 | 1,043 | 1,050 | 1,031 | 1,043 | +0.97% | 3,388,000 | 5562億7915万 | +10.6% | 25.12 | 2.02 |
| 07/12 | 1,042 | 1,044 | 1,019 | 1,033 | -0.96% | 4,685,000 | 5509億4569万 | +9.89% | 24.88 | 2 |
| 07/11 | 998 | 1,047 | 991 | 1,043 | +2.86% | 6,160,000 | 5562億7915万 | +11.31% | 25.12 | 2.02 |
| 07/10 | 1,035 | 1,044 | 1,007 | 1,014 | -2.59% | 4,679,000 | 5408億1213万 | +8.92% | 24.42 | 1.97 |
| 07/09 | 1,030 | 1,045 | 1,021 | 1,041 | +2.06% | 5,503,000 | 5552億1246万 | +12.3% | 25.07 | 2.02 |
| 07/08 | 1,067 | 1,075 | 1,018 | 1,020 | -2.86% | 7,697,000 | 5440億1221万 | +10.27% | 24.56 | 1.98 |
| 07/05 | 1,060 | 1,069 | 1,032 | 1,050 | +0.77% | 8,469,000 | 5600億1256万 | +14.25% | 25.29 | 2.04 |
| 07/04 | 994 | 1,046 | 981 | 1,042 | +6.33% | 16,452,000 | 5557億4580万 | +13.88% | 25.09 | 2.02 |
| 07/03 | 954 | 989 | 943 | 980 | +1.98% | 7,623,000 | 5226億7839万 | +7.69% | 23.6 | 1.9 |
| 07/02 | 938 | 973 | 930 | 961 | +4.57% | 9,923,000 | 5125億4483万 | +5.37% | 23.14 | 1.86 |
| 07/01 | 925 | 929 | 898 | 919 | +0.99% | 6,560,000 | 4901億4433万 | +0.55% | 22.13 | 1.78 |
| 06/28 | 872 | 918 | 871 | 910 | +5.94% | 11,655,000 | 4853億4422万 | -0.76% | 21.92 | 1.76 |
| 06/27 | 801 | 860 | 780 | 859 | +8.19% | 12,417,000 | 4581億4361万 | -6.73% | 20.69 | 1.66 |
| 06/26 | 834 | 844 | 792 | 794 | -3.05% | 7,655,000 | 4234億7617万 | -14.25% | 19.12 | 1.54 |
| 06/25 | 854 | 858 | 803 | 819 | -3.99% | 10,463,000 | 4368億980万 | -12.87% | 19.72 | 1.59 |
| 06/24 | 860 | 883 | 852 | 853 | -0.35% | 7,350,000 | 4549億4354万 | -10.4% | 20.54 | 1.65 |
| 06/21 | 840 | 870 | 826 | 856 | -3.06% | 12,697,000 | 4565億4358万 | -11.2% | 20.62 | 1.66 |
| 06/20 | 915 | 915 | 880 | 883 | -5.56% | 9,283,000 | 4709億4390万 | -9.71% | 21.27 | 1.71 |
| 06/19 | 957 | 965 | 921 | 935 | -1.16% | 8,075,000 | 4986億7785万 | -5.36% | 22.52 | 1.81 |
| 06/18 | 926 | 962 | 924 | 946 | +2.83% | 6,742,000 | 5045億4465万 | -4.83% | 22.78 | 1.83 |
| 06/17 | 910 | 922 | 887 | 920 | -0.43% | 10,641,000 | 4906億7767万 | -8% | 22.16 | 1.78 |
| 06/14 | 918 | 952 | 912 | 924 | +4.41% | 14,342,000 | 4928億1106万 | -8.61% | 22.25 | 1.79 |
| 06/13 | 893 | 915 | 883 | 885 | -3.59% | 9,122,000 | 4720億1059万 | -13.49% | 21.31 | 1.72 |
| 06/12 | 900 | 922 | 872 | 918 | -0.76% | 12,086,000 | 4896億1098万 | -11.39% | 22.11 | 1.78 |
| 06/11 | 967 | 979 | 920 | 925 | -5.23% | 13,202,000 | 4933億4440万 | -11.74% | 22.28 | 1.79 |
| 06/10 | 993 | 1,004 | 955 | 976 | +2.52% | 16,246,000 | 5205億4501万 | -8.01% | 23.51 | 1.89 |
| 06/07 | 889 | 977 | 881 | 952 | +6.37% | 36,190,000 | 5077億4472万 | -11.03% | 22.93 | 1.85 |
| 06/06 | 906 | 958 | 895 | 895 | -2.82% | 25,812,000 | 4773億4404万 | -17.21% | 21.55 | 1.73 |
| 06/05 | 996 | 1,018 | 905 | 921 | -5.34% | 24,325,000 | 4912億1102万 | -15.74% | 22.18 | 1.79 |
| 06/04 | 878 | 982 | 876 | 973 | +10.82% | 21,557,000 | 5189億4498万 | -11.87% | 23.43 | 1.89 |
| 06/03 | 925 | 942 | 875 | 878 | -6.89% | 15,523,000 | 4682億7717万 | -21.18% | 21.15 | 1.7 |
| 05/31 | 965 | 998 | 943 | 943 | +0.64% | 23,598,000 | 5029億4462万 | -16.4% | 22.71 | 1.83 |
| 05/30 | 985 | 988 | 931 | 937 | -7.41% | 15,516,000 | 4997億4454万 | -17.81% | 22.57 | 1.82 |
| 05/29 | 1,020 | 1,036 | 974 | 1,012 | +0.4% | 15,516,000 | 5397億4544万 | -12.31% | 24.37 | 1.96 |
| 05/28 | 988 | 1,016 | 961 | 1,008 | +0.1% | 13,584,000 | 5376億1206万 | -13.48% | 24.28 | 1.95 |
| 05/27 | 954 | 1,029 | 954 | 1,007 | -0.2% | 14,208,000 | 5370億7872万 | -14.08% | 24.25 | 1.95 |
| 05/24 | 1,030 | 1,048 | 962 | 1,009 | +2.75% | 15,149,000 | 5381億4541万 | -14.49% | 24.3 | 1.96 |
| 05/23 | 1,100 | 1,123 | 980 | 982 | -13.4% | 19,321,000 | 5237億4508万 | -17.27% | 23.65 | 1.9 |
| 05/22 | 1,112 | 1,169 | 1,082 | 1,134 | +1.34% | 12,089,000 | 6048億1357万 | -5.18% | 27.31 | 2.2 |
| 05/21 | 1,152 | 1,163 | 1,109 | 1,119 | -4.2% | 7,547,000 | 5968億1339万 | -6.67% | 26.95 | 2.17 |
| 05/20 | 1,207 | 1,209 | 1,157 | 1,168 | -2.26% | 7,952,000 | 6229億4731万 | -2.59% | 28.13 | 2.26 |
| 05/17 | 1,140 | 1,204 | 1,130 | 1,195 | +5.75% | 13,943,000 | 6373億4763万 | -0.33% | 28.78 | 2.32 |
| 05/16 | 1,075 | 1,161 | 1,074 | 1,130 | +4.34% | 14,948,000 | 6026億8019万 | -5.6% | 27.21 | 2.19 |
| 05/15 | 1,118 | 1,145 | 1,070 | 1,083 | -3.13% | 14,834,000 | 5776億1296万 | -9.75% | 26.08 | 2.1 |
| 05/14 | 1,160 | 1,163 | 1,118 | 1,118 | -5.01% | 10,374,000 | 5962億8004万 | -6.83% | 26.92 | 2.17 |
| 05/13 | 1,222 | 1,222 | 1,154 | 1,177 | -3.92% | 12,415,000 | 6277億4742万 | -1.34% | 28.35 | 2.28 |
| 05/10 | 1,234 | 1,238 | 1,208 | 1,225 | +1.74% | 7,259,000 | 6533億4799万 | +3.64% | 29.5 | 2.37 |
| 05/09 | 1,206 | 1,245 | 1,198 | 1,204 | -1.63% | 8,523,000 | 6421億4774万 | +3.08% | 29 | 2.33 |
| 05/08 | 1,238 | 1,243 | 1,212 | 1,224 | -1.84% | 8,810,000 | 6528億1465万 | +6.16% | 29.48 | 2.37 |
| 05/07 | 1,250 | 1,262 | 1,235 | 1,247 | +2.89% | 10,332,000 | 6650億8159万 | +9.48% | 30.03 | 2.42 |
| 05/02 | 1,225 | 1,235 | 1,188 | 1,212 | -0.33% | 7,254,000 | 6464億1450万 | +7.73% | 29.19 | 2.35 |
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 | 1,543 6/4 | 533 3/17 | 14,474,000 3/7 | +18.13% 5/7 | -23.14% 3/17 |
| 2009年 3月期 | 850 5/15 5/7 | 190 11/21 | 30,138,000 12/17 | +35.92% 12/17 | -38% 10/10 |
| 2010年 3月期 | 489 6/15 | 274 11/27 | 16,372,000 1/19 | +18.23% 6/15 | -21.07% 11/18 |
| 2011年 3月期 | 484 2/21 | 300 7/20 7/1 | 18,720,000 10/6 | +10.85% 10/6 | -22.53% 3/15 |
| 2012年 3月期 | 428 3/14 | 259 9/26 | 14,727,000 4/8 | +16.5% 10/27 | -12.84% 8/12 |
| 2013年 3月期 | 935 3/19 | 321 6/4 | 16,746,000 3/15 | +38.81% 4/8 | -10.26% 5/18 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%（0.97倍）
- 1985/12/28 vs 1984/12/28
- 19%（1.19倍）
- 1986/12/27 vs 1985/12/28
- 58%（1.58倍）
- 1987/12/28 vs 1986/12/27
- 0%（1倍）
- 1988/12/28 vs 1987/12/28
- 98%（1.98倍）
- 1989/12/29 vs 1988/12/28
- 38%（1.38倍）
- 1990/12/28 vs 1989/12/29
- -62%（0.38倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- 50%（1.5倍）
- 1994/12/30 vs 1993/12/30
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/30
- -17%（0.83倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 28%（1.28倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 93%（1.93倍）
- 2004/12/30 vs 2003/12/30
- 86%（1.86倍）
- 2005/12/30 vs 2004/12/30
- 175%（2.75倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 115%（2.15倍）