株価チャート
株価
12/25
- 前日 (12/24)
- 581
- 始値
- 571
- 高値
- 580
- 安値
- 570
- 終値 -0.17%
- 580
- 出来高 +50%
- 3,000
乖離率
- 株価（5日）
移動平均値 - -0.68%
584 - 株価（25日）
移動平均値 - -2.52%
595 - 出来高（5日）
移動平均値 - -58.33%
7,200
2013/05/09～2013/12/25
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 | ||||||||||
| 12/25 | 571 | 580 | 570 | 580 | -0.17% | 3,000 | 91億7099万 | -2.52% | 8.02 | 0.4 |
| 12/24 | 590 | 590 | 581 | 581 | -1.53% | 2,000 | 91億8681万 | -2.52% | 8.04 | 0.41 |
| 12/20 | 600 | 600 | 590 | 590 | -1.67% | 8,000 | 93億2911万 | -1.17% | 8.16 | 0.41 |
| 12/19 | 589 | 600 | 589 | 600 | +5.26% | 10,000 | 94億8724万 | +0.5% | 8.3 | 0.42 |
| 12/18 | 581 | 585 | 565 | 570 | -5.16% | 13,000 | 90億1287万 | -4.36% | 7.88 | 0.4 |
| 12/17 | 601 | 601 | 601 | 601 | 0% | 1,000 | 95億305万 | +0.84% | 8.31 | 0.42 |
| 12/16 | 601 | 601 | 601 | 601 | -1.31% | 1,000 | 95億305万 | +0.84% | 8.31 | 0.42 |
| 12/09 | 609 | 609 | 609 | 609 | -0.33% | 1,000 | 96億2954万 | +2.18% | 8.42 | 0.42 |
| 12/04 | 601 | 626 | 601 | 611 | -1.29% | 8,000 | 96億6117万 | +2.52% | 8.45 | 0.43 |
| 12/03 | 609 | 620 | 609 | 619 | +3.17% | 11,000 | 97億8766万 | +4.03% | 8.56 | 0.43 |
| 12/02 | 608 | 608 | 600 | 600 | 0% | 3,000 | 94億8724万 | +1.01% | 8.3 | 0.42 |
| 11/29 | 600 | 600 | 599 | 600 | 0% | 3,000 | 94億8724万 | +1.01% | 8.3 | 0.42 |
| 11/28 | 600 | 600 | 600 | 600 | -0.99% | 1,000 | 94億8724万 | +1.01% | 8.3 | 0.42 |
| 11/27 | 602 | 606 | 596 | 606 | +1.85% | 3,000 | 95億8211万 | +2.19% | 8.38 | 0.42 |
| 11/26 | 610 | 610 | 595 | 595 | -2.46% | 6,000 | 94億817万 | +0.34% | 8.23 | 0.42 |
| 11/25 | 610 | 610 | 610 | 610 | +0.83% | 1,000 | 96億4536万 | +2.87% | 8.44 | 0.43 |
| 11/22 | 605 | 610 | 603 | 605 | +0.83% | 5,000 | 95億6630万 | +1.85% | 8.37 | 0.42 |
| 11/21 | 586 | 600 | 586 | 600 | +2.56% | 3,000 | 94億8724万 | +1.01% | 8.3 | 0.42 |
| 11/20 | 601 | 601 | 583 | 585 | +2.45% | 4,000 | 92億5005万 | -1.52% | 8.09 | 0.41 |
| 11/18 | 571 | 571 | 571 | 571 | -4.83% | 2,000 | 90億2869万 | -4.19% | 7.9 | 0.4 |
| 11/14 | 600 | 600 | 600 | 600 | 0% | 5,000 | 94億8724万 | +0.17% | 8.3 | 0.42 |
| 11/13 | 600 | 600 | 600 | 600 | +1.69% | 1,000 | 94億8724万 | +0.17% | 8.3 | 0.42 |
| 11/12 | 580 | 590 | 580 | 590 | +1.72% | 2,000 | 93億2911万 | -1.5% | 8.16 | 0.41 |
| 11/11 | 580 | 580 | 580 | 580 | +0.35% | 1,000 | 91億7099万 | -3.33% | 8.02 | 0.4 |
| 11/08 | 579 | 579 | 577 | 578 | -1.7% | 4,000 | 91億3937万 | -3.67% | 8 | 0.4 |
| 11/06 | 578 | 588 | 578 | 588 | -2.97% | 5,000 | 92億9749万 | -2.16% | 8.13 | 0.41 |
| 11/05 | 607 | 607 | 604 | 606 | +0.83% | 9,000 | 95億8211万 | +0.83% | 8.38 | 0.42 |
| 11/01 | 601 | 601 | 601 | 601 | +5.07% | 1,000 | 95億305万 | +0.17% | 8.31 | 0.42 |
| 10/31 | 572 | 572 | 572 | 572 | -1.72% | 1,000 | 90億4450万 | -4.51% | 7.91 | 0.4 |
| 10/29 | 596 | 596 | 582 | 582 | -2.35% | 4,000 | 92億262万 | -2.84% | 8.05 | 0.41 |
| 10/28 | 600 | 600 | 596 | 596 | -0.67% | 25,000 | 94億2399万 | -0.5% | 8.24 | 0.42 |
| 10/25 | 600 | 600 | 600 | 600 | -0.17% | 1,000 | 94億8724万 | +0.5% | 8.3 | 0.42 |
| 10/24 | 601 | 601 | 601 | 601 | +0.67% | 4,000 | 95億305万 | +1.01% | 8.31 | 0.42 |
| 10/22 | 597 | 597 | 597 | 597 | +0.17% | 1,000 | 94億3980万 | +0.51% | 8.26 | 0.42 |
| 10/21 | 596 | 596 | 596 | 596 | +1.71% | 1,000 | 94億2399万 | +0.51% | 8.24 | 0.42 |
| 10/16 | 586 | 586 | 586 | 586 | -1.68% | 2,000 | 92億6587万 | -1.01% | 8.11 | 0.41 |
| 10/09 | 596 | 596 | 596 | 596 | 0% | 3,000 | 94億2399万 | +0.85% | 8.24 | 0.42 |
| 10/07 | 596 | 596 | 596 | 596 | +0.85% | 1,000 | 94億2399万 | +1.19% | 8.24 | 0.42 |
| 10/04 | 608 | 608 | 591 | 591 | -2.8% | 4,000 | 93億4493万 | +0.34% | 8.17 | 0.41 |
| 10/03 | 608 | 608 | 608 | 608 | -0.82% | 2,000 | 96億1373万 | +3.4% | 8.41 | 0.42 |
| 10/02 | 635 | 635 | 613 | 613 | 0% | 5,000 | 96億9279万 | +4.25% | 8.48 | 0.43 |
| 09/26 | 613 | 613 | 613 | 613 | +0.16% | 1,000 | 106億8091万 | +4.79% | 9.44 | 0.46 |
| 09/24 | 612 | 612 | 612 | 612 | -2.86% | 1,000 | 106億6348万 | +5.15% | 9.43 | 0.46 |
| 09/19 | 630 | 630 | 610 | 630 | -2.33% | 5,000 | 109億7712万 | +8.81% | 9.7 | 0.48 |
| 09/18 | 645 | 645 | 645 | 645 | +6.61% | 1,000 | 112億3848万 | +12.17% | 9.93 | 0.49 |
| 09/13 | 605 | 605 | 605 | 605 | 0% | 1,000 | 105億4152万 | +6.14% | 9.32 | 0.46 |
| 09/11 | 590 | 605 | 590 | 605 | +0.83% | 6,000 | 105億4152万 | +6.7% | 9.32 | 0.46 |
| 09/10 | 590 | 600 | 590 | 600 | +1.18% | 4,000 | 104億5440万 | +6.38% | 9.24 | 0.45 |
| 09/09 | 590 | 593 | 590 | 593 | +0.51% | 2,000 | 103億3243万 | +5.7% | 9.13 | 0.45 |
| 09/06 | 582 | 590 | 582 | 590 | +1.37% | 3,000 | 102億8016万 | +5.55% | 9.09 | 0.44 |
| 09/05 | 582 | 582 | 582 | 582 | 0% | 1,000 | 101億4076万 | +4.49% | 8.96 | 0.44 |
| 09/04 | 560 | 582 | 560 | 582 | -1.36% | 4,000 | 101億4076万 | +4.86% | 8.96 | 0.44 |
| 09/03 | 575 | 590 | 575 | 590 | +2.61% | 13,000 | 102億8016万 | +6.69% | 9.09 | 0.44 |
| 08/30 | 575 | 575 | 575 | 575 | +1.77% | 1,000 | 100億1880万 | +4.36% | 8.86 | 0.43 |
| 08/26 | 584 | 585 | 565 | 565 | +1.8% | 7,000 | 98億4456万 | +2.91% | 8.7 | 0.43 |
| 08/23 | 555 | 555 | 555 | 555 | -0.36% | 2,000 | 96億7032万 | +1.28% | 8.55 | 0.42 |
| 08/15 | 557 | 557 | 557 | 557 | -0.54% | 1,000 | 97億516万 | +2.01% | 8.58 | 0.42 |
| 08/13 | 560 | 560 | 560 | 560 | -1.75% | 1,000 | 97億5744万 | +2.75% | 8.63 | 0.42 |
| 08/12 | 570 | 570 | 570 | 570 | 0% | 2,000 | 99億3168万 | +4.97% | 8.78 | 0.43 |
| 08/09 | 599 | 599 | 570 | 570 | +1.79% | 9,000 | 99億3168万 | +5.17% | 8.78 | 0.43 |
| 08/08 | 560 | 560 | 560 | 560 | 0% | 1,000 | 97億5744万 | +3.7% | 8.63 | 0.42 |
| 08/07 | 560 | 560 | 560 | 560 | -4.11% | 2,000 | 97億5744万 | +4.09% | 8.63 | 0.42 |
| 08/05 | 584 | 584 | 584 | 584 | 0% | 2,000 | 101億7561万 | +8.75% | 8.99 | 0.44 |
| 08/02 | 586 | 586 | 576 | 584 | -2.34% | 4,000 | 101億7561万 | +9.16% | 8.99 | 0.44 |
| 08/01 | 598 | 598 | 598 | 598 | +9.72% | 1,000 | 104億1955万 | +12.2% | 9.21 | 0.45 |
| 07/31 | 545 | 545 | 545 | 545 | +1.87% | 3,000 | 94億9608万 | +2.64% | 8.39 | 0.41 |
| 07/30 | 535 | 535 | 535 | 535 | +1.9% | 1,000 | 93億2184万 | +0.75% | 8.24 | 0.4 |
| 07/29 | 525 | 525 | 525 | 525 | -0.94% | 1,000 | 91億4760万 | -1.32% | 8.09 | 0.4 |
| 07/25 | 530 | 530 | 530 | 530 | +0.38% | 1,000 | 92億3472万 | -0.75% | 8.16 | 0.4 |
| 07/24 | 528 | 528 | 528 | 528 | +0.38% | 1,000 | 91億9987万 | -1.31% | 8.13 | 0.4 |
| 07/18 | 526 | 526 | 526 | 526 | -1.87% | 1,000 | 91億6502万 | -2.05% | 8.1 | 0.4 |
| 07/16 | 536 | 536 | 536 | 536 | 0% | 1,000 | 93億3926万 | -0.56% | 8.26 | 0.4 |
| 07/12 | 536 | 536 | 536 | 536 | 0% | 1,000 | 93億3926万 | -0.56% | 8.26 | 0.4 |
| 07/10 | 536 | 536 | 536 | 536 | +0.94% | 1,000 | 93億3926万 | -0.56% | 8.26 | 0.4 |
| 07/09 | 531 | 531 | 531 | 531 | +0.38% | 1,000 | 92億5214万 | -1.48% | 8.18 | 0.4 |
| 07/08 | 529 | 529 | 529 | 529 | -1.86% | 2,000 | 92億1729万 | -2.04% | 8.15 | 0.4 |
| 07/05 | 530 | 539 | 530 | 539 | +1.7% | 6,000 | 93億9153万 | -0.55% | 8.3 | 0.41 |
| 07/04 | 530 | 530 | 530 | 530 | 0% | 1,000 | 92億3472万 | -2.39% | 8.16 | 0.4 |
| 07/03 | 530 | 530 | 530 | 530 | -2.75% | 1,000 | 92億3472万 | -2.57% | 8.16 | 0.4 |
| 07/02 | 545 | 545 | 545 | 545 | +6.65% | 2,000 | 94億9608万 | 0% | 8.39 | 0.41 |
| 06/27 | 511 | 511 | 511 | 511 | -1.73% | 1,000 | 89億366万 | -6.24% | 8.67 | 0.42 |
| 06/26 | 520 | 520 | 520 | 520 | -1.33% | 2,000 | 90億6048万 | -4.94% | 8.82 | 0.43 |
| 06/21 | 524 | 527 | 514 | 527 | 0% | 3,000 | 91億8244万 | -3.83% | 8.94 | 0.44 |
| 06/14 | 527 | 527 | 527 | 527 | +0.96% | 1,000 | 91億8244万 | -4.01% | 8.94 | 0.44 |
| 06/13 | 522 | 522 | 522 | 522 | +0.38% | 1,000 | 90億9532万 | -5.26% | 8.86 | 0.43 |
| 06/10 | 520 | 520 | 520 | 520 | -0.19% | 1,000 | 90億6048万 | -5.8% | 8.82 | 0.43 |
| 06/07 | 533 | 533 | 521 | 521 | -2.25% | 3,000 | 90億7790万 | -5.96% | 8.84 | 0.43 |
| 06/05 | 533 | 533 | 533 | 533 | -1.66% | 1,000 | 92億8699万 | -4.14% | 9.04 | 0.44 |
| 06/04 | 542 | 542 | 542 | 542 | 0% | 7,000 | 94億4380万 | -2.87% | 9.2 | 0.45 |
| 06/03 | 555 | 555 | 542 | 542 | -2.34% | 6,000 | 94億4380万 | -2.87% | 9.2 | 0.45 |
| 05/31 | 555 | 555 | 555 | 555 | 0% | 1,000 | 96億7032万 | -0.54% | 9.42 | 0.46 |
| 05/27 | 555 | 555 | 555 | 555 | -2.46% | 1,000 | 96億7032万 | -0.72% | 9.42 | 0.46 |
| 05/24 | 569 | 569 | 569 | 569 | -0.18% | 1,000 | 99億1425万 | +1.79% | 9.65 | 0.47 |
| 05/23 | 570 | 570 | 570 | 570 | 0% | 4,000 | 99億3168万 | +2.15% | 9.67 | 0.47 |
| 05/21 | 550 | 570 | 550 | 570 | 0% | 3,000 | 99億3168万 | +2.52% | 9.67 | 0.47 |
| 05/20 | 565 | 570 | 565 | 570 | +3.64% | 4,000 | 99億3168万 | +2.7% | 9.67 | 0.47 |
| 05/17 | 531 | 560 | 531 | 550 | +5.57% | 4,000 | 95億8320万 | -0.72% | 9.33 | 0.46 |
| 05/16 | 545 | 545 | 515 | 521 | -4.58% | 8,000 | 90億7790万 | -5.96% | 8.84 | 0.43 |
| 05/10 | 560 | 560 | 546 | 546 | -2.5% | 4,000 | 95億1350万 | -1.8% | 9.26 | 0.45 |
| 05/09 | 565 | 565 | 560 | 560 | -1.23% | 5,000 | 97億5744万 | +0.72% | 9.5 | 0.47 |
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 12月期 | 785 9/1 | 587 12/29 | 44,000 3/26 | +19.68% 3/18 | -20.51% 2/6 |
| 2009年 12月期 | 675 3/27 3/18 | 430 12/7 12/4 他2件 | 10,000 12/29 | +18.98% 3/27 | -10.77% 6/16 |
| 2010年 12月期 | 520 5/7 5/6 他2件 | 356 11/19 11/18 他5件 | 24,000 12/10 | +12.46% 1/4 | -12.12% 5/31 |
| 2011年 12月期 | 477 3/4 | 380 11/21 11/18 他3件 | 16,000 12/26 | +8% 3/4 | -11.48% 3/16 |
| 2012年 12月期 | 470 9/19 | 377 5/31 5/30 他4件 | 17,000 5/30 | +15.51% 1/21 | -9.89% 5/28 |
| 2013年 12月期 | 645 9/18 | 459 1/4 | 25,000 10/28 | +12.25% 9/18 | -6.26% 6/27 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/25 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/29 vs 1998/12/25
- 17%（1.17倍）
- 2000/12/28 vs 1999/12/29
- -22%（0.78倍）
- 2001/12/27 vs 2000/12/28
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/27
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/29 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/29
- 85%（1.85倍）
- 2006/12/28 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/28
- 9%（1.09倍）
- 2008/12/29 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/29 vs 2008/12/29
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/29
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/25 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/25 vs 2012/12/25
- 26%（1.26倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
