株価チャート
株価
3/26
- 前日 (3/25)
- 103,500
- 始値
- 102,500
- 高値
- 104,500
- 安値
- 99,300
- 終値 +0.1%
- 103,600
- 出来高 -15.75%
- 7,265
乖離率
- 株価(5日)
移動平均値 - +5.56%
98,140 - 株価(25日)
移動平均値 - +23.37%
83,972 - 出来高(5日)
移動平均値 - -28.1%
10,105
2012/10/25~2013/03/26
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 | ||||||||||
03/26 | 102,500 | 104,500 | 99,300 | 103,600 | +0.1% | 7,265 | 337億8551万 | +23.37% | 6.06 | 2.13 |
03/25 | 98,500 | 103,500 | 97,100 | 103,500 | +3.81% | 8,623 | 337億5290万 | +24.93% | 6.06 | 2.13 |
03/22 | 97,500 | 104,000 | 96,300 | 99,700 | +6.86% | 16,453 | 325億1366万 | +22.11% | 5.83 | 2.05 |
03/21 | 92,900 | 94,000 | 91,100 | 93,300 | +2.98% | 5,989 | 304億2652万 | +15.58% | 5.46 | 1.92 |
03/19 | 88,900 | 94,500 | 88,700 | 90,600 | +2.95% | 12,197 | 295億4601万 | +13.19% | 5.3 | 1.87 |
03/18 | 87,000 | 89,500 | 86,600 | 88,000 | +0.92% | 5,677 | 286億9812万 | +10.53% | 5.15 | 1.81 |
03/15 | 89,000 | 89,700 | 86,200 | 87,200 | -0.68% | 7,082 | 284億3722万 | +9.55% | 5.1 | 1.8 |
03/14 | 83,000 | 89,100 | 83,000 | 87,800 | +5.78% | 10,989 | 286億3289万 | +10.12% | 5.14 | 1.81 |
03/13 | 81,300 | 84,500 | 81,300 | 83,000 | +2.22% | 4,730 | 270億6754万 | +4.04% | 4.86 | 1.71 |
03/12 | 85,400 | 85,400 | 81,000 | 81,200 | -3.68% | 6,391 | 264億8053万 | +1.85% | 4.75 | 1.67 |
03/11 | 80,800 | 84,300 | 80,200 | 84,300 | +4.2% | 7,423 | 274億9149万 | +5.6% | 4.93 | 1.74 |
03/08 | 80,800 | 82,000 | 80,100 | 80,900 | +1% | 5,084 | 263億8270万 | +1.58% | 4.73 | 1.67 |
03/07 | 82,900 | 83,300 | 79,700 | 80,100 | -2.79% | 6,752 | 261億2181万 | +0.64% | 4.69 | 1.65 |
03/06 | 82,600 | 84,000 | 81,200 | 82,400 | +2.36% | 3,899 | 268億7187万 | +3.54% | 4.82 | 1.7 |
03/05 | 85,000 | 85,400 | 80,100 | 80,500 | -3.59% | 8,592 | 262億5225万 | +1.65% | 4.71 | 1.66 |
03/04 | 86,900 | 89,300 | 82,500 | 83,500 | -1.42% | 14,112 | 272億3060万 | +5.77% | 4.89 | 1.72 |
03/01 | 80,000 | 86,000 | 79,400 | 84,700 | +9.15% | 16,727 | 276億2194万 | +7.98% | 4.96 | 1.74 |
02/28 | 75,600 | 77,700 | 74,500 | 77,600 | +4.72% | 9,550 | 253億652万 | -0.33% | 4.54 | 1.6 |
02/27 | 76,000 | 77,000 | 73,500 | 74,100 | -1.46% | 4,592 | 241億6512万 | -4.39% | 4.34 | 1.53 |
02/26 | 73,500 | 76,600 | 73,200 | 75,200 | -1.83% | 5,433 | 245億2384万 | -2.79% | 4.4 | 1.55 |
02/25 | 75,200 | 78,800 | 73,100 | 76,600 | +3.23% | 10,036 | 249億8040万 | -0.72% | 4.48 | 1.58 |
02/22 | 73,700 | 75,200 | 72,200 | 74,200 | -0.8% | 4,247 | 241億9773万 | -3.37% | 4.34 | 1.53 |
02/21 | 75,900 | 77,400 | 74,000 | 74,800 | -0.93% | 4,423 | 243億9340万 | -2.04% | 4.38 | 1.54 |
02/20 | 78,500 | 79,600 | 75,100 | 75,500 | -1.95% | 7,325 | 246億2168万 | -0.58% | 4.42 | 1.56 |
02/19 | 75,300 | 77,000 | 73,700 | 77,000 | +2.12% | 4,539 | 251億1085万 | +1.88% | 4.51 | 1.59 |
02/18 | 75,000 | 78,000 | 74,500 | 75,400 | +2.45% | 7,874 | 245億8907万 | +0.31% | 4.41 | 1.55 |
02/15 | 74,800 | 75,300 | 70,100 | 73,600 | -3.92% | 12,689 | 240億206万 | -1.64% | 4.31 | 1.52 |
02/14 | 77,000 | 79,300 | 74,000 | 76,600 | +0.52% | 8,603 | 249億8040万 | +2.69% | 4.48 | 1.58 |
02/13 | 79,800 | 81,500 | 75,200 | 76,200 | -4.75% | 11,247 | 248億4996万 | +2.67% | 4.46 | 1.57 |
02/12 | 84,900 | 86,900 | 78,100 | 80,000 | -8.57% | 15,281 | 260億8920万 | +8.25% | 4.68 | 1.65 |
02/08 | 90,300 | 91,200 | 87,100 | 87,500 | -3.42% | 6,324 | 285億3506万 | +19.26% | 5.12 | 1.8 |
02/07 | 89,900 | 92,700 | 89,000 | 90,600 | +1.91% | 6,854 | 295億4601万 | +24.93% | 5.3 | 1.87 |
02/06 | 84,400 | 93,000 | 84,000 | 88,900 | +8.68% | 12,930 | 289億9162万 | +24.27% | 5.2 | 1.83 |
02/05 | 82,600 | 83,600 | 80,900 | 81,800 | -2.27% | 7,333 | 266億7620万 | +15.92% | 4.79 | 1.69 |
02/04 | 81,100 | 84,700 | 79,400 | 83,700 | +5.02% | 11,627 | 272億9582万 | +19.87% | 4.9 | 1.72 |
02/01 | 81,000 | 82,200 | 78,200 | 79,700 | +0.25% | 9,032 | 259億9136万 | +15.74% | 4.66 | 1.64 |
01/31 | 81,000 | 82,500 | 78,100 | 79,500 | -0.5% | 10,790 | 259億2614万 | +16.71% | 4.65 | 1.64 |
01/30 | 73,500 | 81,000 | 73,200 | 79,900 | +9.75% | 19,247 | 260億5658万 | +18.48% | 4.67 | 1.65 |
01/29 | 74,900 | 75,900 | 72,000 | 72,800 | -1.89% | 8,659 | 237億4117万 | +9.13% | 4.26 | 1.5 |
01/28 | 71,300 | 74,900 | 70,800 | 74,200 | +4.51% | 10,901 | 241億9773万 | +12.08% | 4.34 | 1.53 |
01/25 | 71,500 | 72,500 | 70,300 | 71,000 | +1.28% | 4,884 | 231億5416万 | +8.2% | 4.15 | 1.46 |
01/24 | 68,700 | 70,300 | 67,800 | 70,100 | +2.19% | 4,171 | 228億6066万 | +7.59% | 4.1 | 1.44 |
01/23 | 69,100 | 72,700 | 67,800 | 68,600 | -2.83% | 6,274 | 223億7148万 | +5.97% | 4.01 | 1.41 |
01/22 | 70,700 | 72,400 | 68,500 | 70,600 | +0.71% | 8,803 | 230億2371万 | +9.78% | 4.13 | 1.45 |
01/21 | 68,100 | 71,600 | 67,400 | 70,100 | +4.01% | 9,578 | 228億6066万 | +9.83% | 4.1 | 1.44 |
01/18 | 66,000 | 67,600 | 65,100 | 67,400 | +6.14% | 4,905 | 219億8015万 | +6.37% | 3.94 | 1.39 |
01/17 | 64,400 | 65,500 | 61,000 | 63,500 | -1.4% | 5,448 | 207億830万 | +0.74% | 3.72 | 1.31 |
01/16 | 66,900 | 67,000 | 64,000 | 64,400 | -3.01% | 5,024 | 210億180万 | +2.46% | 3.77 | 1.33 |
01/15 | 66,500 | 68,000 | 66,200 | 66,400 | -0.3% | 4,358 | 216億5403万 | +5.95% | 3.88 | 1.37 |
01/11 | 67,700 | 68,400 | 66,200 | 66,600 | -0.45% | 4,284 | 217億1925万 | +6.78% | 3.9 | 1.37 |
01/10 | 68,500 | 69,700 | 66,800 | 66,900 | -1.47% | 5,469 | 218億1709万 | +7.86% | 3.91 | 1.38 |
01/09 | 65,500 | 69,000 | 65,000 | 67,900 | +1.04% | 5,013 | 221億4320万 | +10.03% | 3.97 | 1.4 |
01/08 | 69,100 | 70,500 | 66,100 | 67,200 | -1.61% | 6,471 | 219億1492万 | +9.65% | 3.93 | 1.38 |
01/07 | 67,300 | 70,500 | 66,000 | 68,300 | +2.4% | 11,751 | 222億7365万 | +12.03% | 4 | 1.41 |
01/04 | 67,400 | 68,300 | 66,200 | 66,700 | +0.76% | 8,605 | 217億5187万 | +10.25% | 3.9 | 1.37 |
2012 | ||||||||||
12/28 | 67,400 | 67,400 | 64,500 | 66,200 | +0.15% | 5,313 | - | +10.03% | - | - |
12/27 | 65,800 | 67,300 | 64,700 | 66,100 | +2.48% | 9,883 | - | +10.46% | - | - |
12/26 | 64,600 | 66,000 | 63,800 | 64,500 | +1.74% | 8,769 | - | +8.25% | - | - |
12/25 | 60,000 | 64,800 | 59,600 | 63,400 | +6.38% | 10,836 | - | +6.66% | - | - |
12/21 | 60,800 | 62,100 | 58,900 | 59,600 | -2.3% | 4,530 | - | +0.41% | - | - |
12/20 | 62,200 | 62,300 | 60,100 | 61,000 | -2.4% | 4,822 | - | +2.6% | - | - |
12/19 | 62,700 | 63,100 | 61,400 | 62,500 | +1.3% | 4,316 | - | +5.15% | - | - |
12/18 | 60,500 | 62,300 | 60,000 | 61,700 | +2.66% | 5,564 | - | +4.22% | - | - |
12/17 | 60,900 | 61,200 | 59,700 | 60,100 | +0.67% | 4,579 | - | +1.74% | - | - |
12/14 | 58,700 | 60,400 | 58,500 | 59,700 | +0.67% | 3,096 | - | +1.01% | - | - |
12/13 | 60,000 | 60,900 | 59,100 | 59,300 | -0.67% | 2,827 | - | +0.26% | - | - |
12/12 | 57,900 | 61,100 | 57,900 | 59,700 | +3.11% | 5,079 | - | +0.71% | - | - |
12/11 | 58,100 | 58,700 | 57,600 | 57,900 | -1.03% | 1,893 | - | -2.56% | - | - |
12/10 | 58,500 | 58,900 | 57,800 | 58,500 | -0.17% | 1,583 | - | -2.1% | - | - |
12/07 | 58,600 | 59,100 | 58,200 | 58,600 | -1.01% | 2,331 | - | -2.31% | - | - |
12/06 | 59,100 | 59,500 | 58,500 | 59,200 | +0.34% | 1,875 | - | -1.52% | - | - |
12/05 | 60,200 | 60,300 | 58,600 | 59,000 | -1.34% | 2,362 | - | -2.01% | - | - |
12/04 | 59,800 | 60,500 | 58,800 | 59,800 | +1.53% | 3,035 | - | -0.79% | - | - |
12/03 | 58,400 | 60,700 | 58,100 | 58,900 | +1.73% | 5,050 | - | -2.48% | - | - |
11/30 | 59,300 | 59,300 | 57,700 | 57,900 | -2.03% | 2,752 | - | -4.36% | - | - |
11/29 | 57,200 | 59,200 | 56,700 | 59,100 | +3.32% | 3,497 | - | -2.81% | - | - |
11/28 | 58,600 | 59,400 | 57,100 | 57,200 | -3.38% | 3,293 | - | -6.22% | - | - |
11/27 | 56,000 | 59,400 | 55,900 | 59,200 | +4.41% | 6,597 | - | -3.1% | - | - |
11/26 | 57,400 | 59,000 | 56,600 | 56,700 | -2.91% | 4,196 | - | -7.18% | - | - |
11/22 | 58,300 | 59,100 | 57,500 | 58,400 | +0.69% | 4,334 | - | -4.55% | - | - |
11/21 | 59,600 | 59,800 | 56,900 | 58,000 | -2.85% | 7,203 | - | -5.04% | - | - |
11/20 | 61,800 | 62,400 | 59,200 | 59,700 | -1.97% | 6,883 | - | -2% | - | - |
11/19 | 62,300 | 62,700 | 60,700 | 60,900 | -0.65% | 4,390 | - | +0.38% | - | - |
11/16 | 62,200 | 62,200 | 60,600 | 61,300 | -1.29% | 4,082 | - | +1.64% | - | - |
11/15 | 61,300 | 64,100 | 61,100 | 62,100 | +2.48% | 11,351 | - | +3.53% | - | - |
11/14 | 56,500 | 61,000 | 56,000 | 60,600 | +7.07% | 7,155 | - | +1.66% | - | - |
11/13 | 58,800 | 59,100 | 56,100 | 56,600 | -3.08% | 6,202 | - | -4.6% | - | - |
11/12 | 60,700 | 60,900 | 58,100 | 58,400 | -4.11% | 5,382 | - | -1.4% | - | - |
11/09 | 59,700 | 61,800 | 58,300 | 60,900 | +0.33% | 6,550 | - | +3.08% | - | - |
11/08 | 61,000 | 62,400 | 59,200 | 60,700 | -3.19% | 6,813 | - | +3.25% | - | - |
11/07 | 63,900 | 63,900 | 60,300 | 62,700 | -0.95% | 6,291 | - | +7.36% | - | - |
11/06 | 67,200 | 67,600 | 62,700 | 63,300 | -4.38% | 10,889 | - | +9.3% | - | - |
11/05 | 65,300 | 66,900 | 64,100 | 66,200 | +2.95% | 7,781 | - | +15.28% | - | - |
11/02 | 63,000 | 64,700 | 62,400 | 64,300 | +4.21% | 7,075 | - | +13.01% | - | - |
11/01 | 61,600 | 63,100 | 60,900 | 61,700 | +0.16% | 4,133 | - | +9.39% | - | - |
10/31 | 61,500 | 62,600 | 61,400 | 61,600 | +1.48% | 4,456 | - | +9.95% | - | - |
10/30 | 63,400 | 64,000 | 60,400 | 60,700 | -3.5% | 7,326 | - | +9.08% | - | - |
10/29 | 61,900 | 64,300 | 61,900 | 62,900 | +0.8% | 7,267 | - | +13.59% | - | - |
10/26 | 65,000 | 65,000 | 61,200 | 62,400 | -3.41% | 9,430 | - | +13.31% | - | - |
10/25 | 64,800 | 66,400 | 62,900 | 64,600 | +1.25% | 13,150 | - | +17.99% | - | - |
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 | 94,500 4/2 | 30,050 1/16 | 12,906 5/7 | +24.86% 10/10 | -32.46% 8/17 |
2009年 3月期 | 40,000 5/16 | 736 3/11 | 33,504 3/6 | +100.27% 4/14 | -53.12% 2/24 |
2010年 3月期 | 20,830 2/15 | 1,286 4/7 | 56,622 4/22 | +102.67% 6/19 | -29.97% 11/25 |
2011年 3月期 | 48,050 2/8 | 13,400 5/25 | 33,835 12/27 | +54.35% 12/27 | -44.39% 3/15 |
2012年 3月期 | 79,300 3/14 | 21,700 10/5 | 33,200 4/28 | +40.75% 3/13 | -16.86% 8/24 |
2013年 3月期 | 104,500 3/26 | 41,250 6/4 | 23,302 4/4 | +26.33% 7/2 | -23.38% 6/4 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 165%(2.65倍)
- 2005/12/30 vs 2004/12/30
- 133%(2.33倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -75%(0.25倍)
- 2008/12/30 vs 2007/12/28
- -91%(0.09倍)
- 2009/12/30 vs 2008/12/30
- 186%(2.86倍)
- 2010/12/30 vs 2009/12/30
- 342%(4.42倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- 122%(2.22倍)