株価チャート
株価
9/25
- 前日 (9/24)
- 244
- 始値
- 244
- 高値
- 244
- 安値
- 244
- 終値 ±0%
- 244
- 出来高 -39.62%
- 3,200
乖離率
- 株価(5日)
移動平均値 - +0.41%
243 - 株価(25日)
移動平均値 - +0.41%
243 - 出来高(5日)
移動平均値 - +63.27%
1,960
2012/01/13~2012/09/25
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 | 244 | 244 | 244 | 244 | 0% | 3,200 | - | +0.41% | - | - |
09/24 | 243 | 244 | 243 | 244 | +0.41% | 5,300 | - | +0.41% | - | - |
09/20 | 243 | 243 | 243 | 243 | 0% | 1,100 | - | 0% | - | - |
09/19 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
09/18 | 243 | 243 | 243 | 243 | -0.41% | 100 | - | 0% | - | - |
09/11 | 244 | 244 | 244 | 244 | +0.41% | 200 | - | +0.41% | - | - |
09/10 | 243 | 243 | 243 | 243 | 0% | 1,200 | - | 0% | - | - |
09/07 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
09/05 | 243 | 243 | 243 | 243 | -0.41% | 1,200 | - | 0% | - | - |
08/31 | 244 | 244 | 244 | 244 | +0.41% | 5,000 | - | +0.41% | - | - |
07/13 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
07/12 | 243 | 243 | 243 | 243 | 0% | 300 | - | 0% | - | - |
07/11 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
07/09 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
07/06 | 243 | 243 | 243 | 243 | 0% | 200 | - | 0% | - | - |
07/04 | 243 | 243 | 243 | 243 | -0.41% | 6,400 | - | 0% | - | - |
07/03 | 243 | 244 | 243 | 244 | +0.41% | 1,300 | - | +0.41% | - | - |
07/02 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
06/28 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
06/27 | 243 | 243 | 243 | 243 | 0% | 200 | - | +0.41% | - | - |
06/22 | 243 | 243 | 243 | 243 | -0.82% | 100 | - | +0.41% | - | - |
06/21 | 244 | 245 | 244 | 245 | +0.82% | 200 | - | +0.82% | - | - |
06/19 | 243 | 243 | 243 | 243 | 0% | 100 | - | +0.41% | - | - |
06/15 | 243 | 243 | 243 | 243 | 0% | 100 | - | +0.41% | - | - |
06/14 | 243 | 243 | 243 | 243 | 0% | 2,600 | - | +0.41% | - | - |
06/13 | 243 | 243 | 243 | 243 | +0.41% | 900 | - | +0.41% | - | - |
06/08 | 243 | 243 | 242 | 242 | -0.41% | 1,800 | - | 0% | - | - |
06/07 | 243 | 243 | 243 | 243 | 0% | 700 | - | 0% | - | - |
06/06 | 243 | 243 | 243 | 243 | 0% | 300 | - | 0% | - | - |
06/05 | 243 | 243 | 243 | 243 | 0% | 1,400 | - | 0% | - | - |
06/04 | 242 | 243 | 242 | 243 | +0.41% | 300 | - | +0.41% | - | - |
05/31 | 242 | 242 | 242 | 242 | +0.41% | 2,000 | - | 0% | - | - |
05/30 | 240 | 242 | 240 | 241 | -0.41% | 3,200 | - | -0.41% | - | - |
05/23 | 242 | 242 | 242 | 242 | -0.41% | 100 | - | -0.41% | - | - |
05/22 | 243 | 243 | 243 | 243 | +1.25% | 300 | - | 0% | - | - |
05/16 | 243 | 243 | 240 | 240 | -1.23% | 8,000 | - | -0.83% | - | - |
05/10 | 243 | 243 | 243 | 243 | 0% | 400 | - | 0% | - | - |
05/09 | 242 | 243 | 242 | 243 | +0.41% | 900 | - | 0% | - | - |
05/08 | 242 | 242 | 242 | 242 | +0.41% | 1,700 | - | -0.41% | - | - |
05/07 | 241 | 242 | 241 | 241 | -0.41% | 2,300 | - | -0.82% | - | - |
05/02 | 242 | 242 | 242 | 242 | 0% | 200 | - | -0.41% | - | - |
05/01 | 242 | 242 | 242 | 242 | 0% | 2,000 | - | -0.41% | - | - |
04/27 | 242 | 242 | 242 | 242 | 0% | 3,600 | - | -0.41% | - | - |
04/26 | 242 | 242 | 242 | 242 | 0% | 1,300 | - | -0.41% | - | - |
04/25 | 243 | 243 | 242 | 242 | -1.22% | 4,200 | - | -0.41% | - | - |
04/24 | 243 | 245 | 243 | 245 | +0.82% | 3,000 | - | +0.82% | - | - |
04/20 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
04/19 | 243 | 243 | 243 | 243 | 0% | 300 | - | 0% | - | - |
04/10 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
04/09 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
04/06 | 243 | 243 | 243 | 243 | -0.82% | 100 | - | 0% | - | - |
04/03 | 245 | 245 | 245 | 245 | +0.82% | 100 | - | +0.82% | - | - |
04/02 | 243 | 243 | 243 | 243 | +0.41% | 200 | - | 0% | - | - |
03/30 | 242 | 242 | 242 | 242 | 0% | 100 | - | -0.41% | - | - |
03/29 | 243 | 243 | 242 | 242 | 0% | 500 | - | -0.41% | - | - |
03/28 | 237 | 242 | 237 | 242 | 0% | 3,400 | - | -0.41% | - | - |
03/26 | 242 | 242 | 242 | 242 | -0.41% | 1,300 | - | -0.41% | - | - |
03/23 | 243 | 243 | 243 | 243 | +0.41% | 100 | - | 0% | - | - |
03/21 | 242 | 242 | 242 | 242 | 0% | 100 | - | -0.41% | - | - |
03/19 | 242 | 242 | 242 | 242 | -1.22% | 1,100 | - | -0.41% | - | - |
03/15 | 245 | 245 | 245 | 245 | +1.24% | 100 | - | +0.82% | - | - |
03/14 | 244 | 244 | 242 | 242 | -0.41% | 2,300 | - | -0.41% | - | - |
03/13 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
03/12 | 243 | 243 | 243 | 243 | +0.41% | 200 | - | 0% | - | - |
03/09 | 243 | 243 | 242 | 242 | 0% | 200 | - | -0.41% | - | - |
03/07 | 242 | 242 | 242 | 242 | 0% | 100 | - | -0.41% | - | - |
03/06 | 242 | 242 | 242 | 242 | 0% | 1,600 | - | -0.41% | - | - |
03/05 | 242 | 242 | 242 | 242 | 0% | 2,100 | - | -0.41% | - | - |
03/01 | 243 | 243 | 242 | 242 | 0% | 200 | - | -0.82% | - | - |
02/29 | 244 | 244 | 242 | 242 | 0% | 300 | - | -0.82% | - | - |
02/27 | 242 | 242 | 242 | 242 | 0% | 1,300 | - | -0.82% | - | - |
02/24 | 242 | 242 | 242 | 242 | -1.22% | 100 | - | -0.82% | - | - |
02/23 | 245 | 245 | 245 | 245 | +0.82% | 100 | - | +0.41% | - | - |
02/22 | 242 | 244 | 242 | 243 | -0.41% | 2,300 | - | -0.41% | - | - |
02/21 | 242 | 245 | 242 | 244 | 0% | 3,400 | - | 0% | - | - |
02/16 | 244 | 244 | 244 | 244 | 0% | 2,000 | - | 0% | - | - |
02/15 | 244 | 244 | 244 | 244 | 0% | 4,100 | - | 0% | - | - |
02/14 | 244 | 245 | 244 | 244 | 0% | 600 | - | 0% | - | - |
02/13 | 244 | 244 | 244 | 244 | 0% | 700 | - | 0% | - | - |
02/10 | 244 | 244 | 244 | 244 | +0.41% | 5,600 | - | 0% | - | - |
02/09 | 243 | 243 | 243 | 243 | 0% | 1,300 | - | -0.41% | - | - |
02/08 | 244 | 244 | 243 | 243 | -0.41% | 84,500 | - | -0.41% | - | - |
02/07 | 242 | 244 | 242 | 244 | +0.83% | 14,700 | - | 0% | - | - |
02/06 | 241 | 244 | 241 | 242 | -0.82% | 17,800 | - | -0.82% | - | - |
02/03 | 244 | 244 | 244 | 244 | 0% | 12,000 | - | 0% | - | - |
02/02 | 244 | 244 | 244 | 244 | 0% | 35,600 | - | 0% | - | - |
02/01 | 244 | 244 | 244 | 244 | 0% | 14,200 | - | 0% | - | - |
01/31 | 244 | 244 | 244 | 244 | 0% | 10,900 | - | +0.41% | - | - |
01/30 | 244 | 244 | 244 | 244 | 0% | 10,900 | - | +1.24% | - | - |
01/27 | 245 | 245 | 244 | 244 | 0% | 5,400 | - | +3.39% | - | - |
01/26 | 244 | 244 | 244 | 244 | 0% | 4,500 | - | +5.63% | - | - |
01/25 | 244 | 244 | 244 | 244 | 0% | 15,200 | - | +7.96% | - | - |
01/24 | 245 | 245 | 244 | 244 | 0% | 7,600 | - | +10.41% | - | - |
01/23 | 245 | 245 | 244 | 244 | 0% | 83,000 | - | +12.96% | - | - |
01/20 | 244 | 244 | 244 | 244 | 0% | 10,300 | - | +15.09% | - | - |
01/19 | 244 | 245 | 244 | 244 | 0% | 23,500 | - | +17.87% | - | - |
01/18 | 244 | 245 | 244 | 244 | 0% | 11,300 | - | +20.79% | - | - |
01/17 | 244 | 244 | 244 | 244 | 0% | 17,300 | - | +23.86% | - | - |
01/16 | 244 | 244 | 244 | 244 | 0% | 17,900 | - | +27.08% | - | - |
01/13 | 244 | 244 | 244 | 244 | 0% | 23,500 | - | +30.48% | - | - |
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 | 418 4/10 4/4 | 241 3/28 | 13,600 12/25 | +8.38% 6/18 | -13.96% 4/4 12/25 |
2009年 3月期 | 292 8/11 | 214 4/23 | 11,900 5/15 | +13.29% 5/27 | -8.06% 10/9 |
2010年 3月期 | 290 8/26 | 218 2/8 | 21,000 7/13 | +15.26% 8/26 | -9.72% 5/21 |
2011年 3月期 | 242 5/6 4/30 | 94 3/15 | 33,900 10/7 | +5.29% 4/18 | -41.34% 3/15 |
2012年 3月期 | 245 3/15 2/23 他10件 | 112 11/24 11/22 | 424,300 12/26 | +87.4% 12/26 | -6.45% 5/20 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 292%(3.92倍)
- 1990/12/28 vs 1989/12/29
- -28%(0.72倍)
- 1991/12/30 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/29 vs 1991/12/30
- -51%(0.49倍)
- 1993/12/29 vs 1992/12/29
- -13%(0.87倍)
- 1994/12/28 vs 1993/12/29
- 15%(1.15倍)
- 1995/12/28 vs 1994/12/28
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/28
- -24%(0.76倍)
- 1997/12/29 vs 1996/12/30
- -44%(0.56倍)
- 1998/12/29 vs 1997/12/29
- -36%(0.64倍)
- 1999/12/30 vs 1998/12/29
- 15%(1.15倍)
- 2000/12/27 vs 1999/12/30
- -23%(0.77倍)
- 2001/12/25 vs 2000/12/27
- 9%(1.09倍)
- 2002/12/27 vs 2001/12/25
- -37%(0.63倍)
- 2003/12/30 vs 2002/12/27
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- 30%(1.3倍)
- 2005/12/29 vs 2004/12/30
- 148%(2.48倍)
- 2006/12/29 vs 2005/12/29
- -46%(0.54倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- -36%(0.64倍)
- 2011/12/30 vs 2010/12/30
- 50%(1.5倍)