株価チャート
株価
9/25
- 前日 (9/24)
- 373
- 始値
- 374
- 高値
- 374
- 安値
- 355
- 終値 -4.83%
- 355
- 出来高 +101.43%
- 848,000
乖離率
- 株価（5日）
移動平均値 - -2.47%
364 - 株価（25日）
移動平均値 - +4.11%
341 - 出来高（5日）
移動平均値 - +72.15%
492,600
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 | 374 | 374 | 355 | 355 | -4.83% | 848,000 | 584億960万 | +4.11% | 5.64 | 0.75 |
| 09/24 | 370 | 373 | 368 | 373 | +0.54% | 421,000 | 613億7121万 | +9.71% | 5.93 | 0.79 |
| 09/20 | 365 | 373 | 363 | 371 | +1.64% | 484,000 | 610億4214万 | +10.09% | 5.9 | 0.78 |
| 09/19 | 360 | 365 | 358 | 365 | +2.24% | 402,000 | 600億5494万 | +8.63% | 5.8 | 0.77 |
| 09/18 | 358 | 363 | 356 | 357 | -0.56% | 308,000 | 587億3867万 | +6.89% | 5.67 | 0.75 |
| 09/17 | 359 | 365 | 358 | 359 | +0.28% | 316,000 | 590億6773万 | +7.81% | 5.71 | 0.76 |
| 09/13 | 349 | 358 | 349 | 358 | +1.99% | 366,000 | 589億320万 | +8.16% | 5.69 | 0.76 |
| 09/12 | 358 | 361 | 347 | 351 | -4.1% | 651,000 | 577億5146万 | +6.69% | 5.58 | 0.74 |
| 09/11 | 375 | 378 | 360 | 366 | -0.81% | 484,000 | 602億1947万 | +11.93% | 5.82 | 0.77 |
| 09/10 | 348 | 371 | 347 | 369 | +6.65% | 1,146,000 | 607億1308万 | +13.54% | 5.87 | 0.78 |
| 09/09 | 345 | 347 | 342 | 346 | +2.06% | 365,000 | 569億2879万 | +7.12% | 5.5 | 0.73 |
| 09/06 | 339 | 341 | 336 | 339 | +0.3% | 406,000 | 557億7705万 | +5.28% | 5.39 | 0.72 |
| 09/05 | 333 | 339 | 330 | 338 | +0.6% | 393,000 | 556億1252万 | +5.3% | 5.37 | 0.71 |
| 09/04 | 322 | 338 | 322 | 336 | +3.07% | 509,000 | 552億8345万 | +5.33% | 5.34 | 0.71 |
| 09/03 | 320 | 327 | 320 | 326 | +2.19% | 323,000 | 536億3811万 | +2.52% | 5.18 | 0.69 |
| 09/02 | 319 | 321 | 318 | 319 | 0% | 137,000 | 524億8637万 | +0.63% | 5.07 | 0.67 |
| 08/30 | 323 | 325 | 317 | 319 | -0.31% | 293,000 | 524億8637万 | +0.95% | 5.07 | 0.67 |
| 08/29 | 320 | 322 | 317 | 320 | 0% | 205,000 | 526億5091万 | +1.59% | 5.09 | 0.68 |
| 08/28 | 318 | 321 | 317 | 320 | -1.84% | 140,000 | 526億5091万 | +1.91% | 5.09 | 0.68 |
| 08/27 | 325 | 328 | 323 | 326 | 0% | 298,000 | 536億3811万 | +3.82% | 5.18 | 0.69 |
| 08/26 | 326 | 327 | 324 | 326 | 0% | 163,000 | 536億3811万 | +4.15% | 5.18 | 0.69 |
| 08/23 | 324 | 327 | 323 | 326 | +1.88% | 298,000 | 536億3811万 | +4.82% | 5.18 | 0.69 |
| 08/22 | 315 | 321 | 313 | 320 | +1.27% | 218,000 | 526億5091万 | +3.23% | 5.09 | 0.68 |
| 08/21 | 318 | 320 | 315 | 316 | -0.94% | 187,000 | 519億9277万 | +2.27% | 5.02 | 0.67 |
| 08/20 | 322 | 322 | 318 | 319 | -1.85% | 201,000 | 524億8637万 | +3.57% | 5.07 | 0.67 |
| 08/19 | 323 | 325 | 322 | 325 | +1.56% | 182,000 | 534億7358万 | +5.86% | 5.17 | 0.69 |
| 08/16 | 322 | 324 | 320 | 320 | -1.54% | 146,000 | 526億5091万 | +4.92% | 5.09 | 0.68 |
| 08/15 | 326 | 327 | 324 | 325 | -0.61% | 164,000 | 534億7358万 | +6.91% | 5.17 | 0.69 |
| 08/14 | 320 | 329 | 320 | 327 | +2.51% | 366,000 | 538億264万 | +8.28% | 5.2 | 0.69 |
| 08/13 | 314 | 319 | 313 | 319 | +1.92% | 202,000 | 524億8637万 | +5.98% | 5.07 | 0.67 |
| 08/12 | 312 | 313 | 310 | 313 | +0.97% | 134,000 | 514億9917万 | +4.68% | 4.98 | 0.66 |
| 08/09 | 311 | 313 | 310 | 310 | +0.65% | 154,000 | 510億556万 | +4.03% | 4.93 | 0.65 |
| 08/08 | 305 | 312 | 305 | 308 | -0.32% | 265,000 | 506億7650万 | +3.7% | 4.9 | 0.65 |
| 08/07 | 309 | 311 | 307 | 309 | -1.9% | 262,000 | 508億4103万 | +4.04% | 4.91 | 0.65 |
| 08/06 | 317 | 318 | 313 | 315 | -0.94% | 232,000 | 518億2823万 | +6.42% | 5.01 | 0.66 |
| 08/05 | 314 | 321 | 314 | 318 | +0.63% | 332,000 | 523億2184万 | +8.16% | 5.05 | 0.67 |
| 08/02 | 308 | 317 | 308 | 316 | +3.27% | 538,000 | 519億9277万 | +8.22% | 5.02 | 0.67 |
| 08/01 | 295 | 306 | 294 | 306 | +3.38% | 383,000 | 503億4743万 | +5.52% | 4.86 | 0.65 |
| 07/31 | 301 | 301 | 295 | 296 | -1.66% | 227,000 | 487億209万 | +2.42% | 4.71 | 0.62 |
| 07/30 | 292 | 301 | 292 | 301 | +3.44% | 420,000 | 495億2476万 | +4.88% | 4.78 | 0.64 |
| 07/29 | 296 | 299 | 290 | 291 | -3.64% | 220,000 | 478億7942万 | +1.75% | 4.63 | 0.61 |
| 07/26 | 304 | 307 | 300 | 302 | -0.98% | 445,000 | 496億8929万 | +5.59% | 4.8 | 0.64 |
| 07/25 | 311 | 311 | 305 | 305 | -2.24% | 266,000 | 501億8289万 | +7.02% | 4.85 | 0.64 |
| 07/24 | 302 | 318 | 300 | 312 | +4% | 847,000 | 513億3463万 | +9.86% | 4.96 | 0.66 |
| 07/23 | 287 | 302 | 287 | 300 | +4.17% | 741,000 | 493億6022万 | +6.38% | 4.77 | 0.63 |
| 07/22 | 287 | 289 | 286 | 288 | +0.7% | 158,000 | 473億8581万 | +2.49% | 4.58 | 0.61 |
| 07/19 | 292 | 293 | 285 | 286 | -1.72% | 453,000 | 470億5675万 | +2.14% | 4.55 | 0.6 |
| 07/18 | 291 | 293 | 290 | 291 | -0.34% | 368,000 | 478億7942万 | +4.3% | 4.63 | 0.61 |
| 07/17 | 291 | 293 | 288 | 292 | +0.69% | 249,000 | 480億4395万 | +5.04% | 4.64 | 0.62 |
| 07/16 | 291 | 293 | 290 | 290 | +0.69% | 215,000 | 477億1488万 | +4.69% | 4.61 | 0.61 |
| 07/12 | 290 | 291 | 288 | 288 | +0.35% | 167,000 | 473億8581万 | +4.35% | 4.58 | 0.61 |
| 07/11 | 286 | 289 | 286 | 287 | -0.35% | 92,000 | 472億2128万 | +3.99% | 4.56 | 0.61 |
| 07/10 | 288 | 290 | 288 | 288 | +0.7% | 113,000 | 473億8581万 | +4.73% | 4.58 | 0.61 |
| 07/09 | 288 | 290 | 286 | 286 | +0.35% | 148,000 | 470億5675万 | +4% | 4.55 | 0.6 |
| 07/08 | 293 | 294 | 285 | 285 | -1.38% | 159,000 | 468億9221万 | +3.64% | 4.53 | 0.6 |
| 07/05 | 286 | 290 | 286 | 289 | +2.12% | 117,000 | 475億5035万 | +5.09% | 4.59 | 0.61 |
| 07/04 | 288 | 288 | 283 | 283 | -2.08% | 251,000 | 465億6314万 | +2.54% | 4.5 | 0.6 |
| 07/03 | 288 | 290 | 287 | 289 | +1.4% | 274,000 | 475億5035万 | +4.33% | 4.59 | 0.61 |
| 07/02 | 284 | 287 | 283 | 285 | +1.06% | 445,000 | 468億9221万 | +2.52% | 4.53 | 0.6 |
| 07/01 | 274 | 282 | 273 | 282 | +3.68% | 209,000 | 463億9861万 | +1.08% | 4.48 | 0.59 |
| 06/28 | 273 | 275 | 268 | 272 | +1.87% | 547,000 | 447億5327万 | -2.86% | 4.32 | 0.57 |
| 06/27 | 264 | 268 | 262 | 267 | +1.91% | 371,000 | 439億3060万 | -5.32% | 4.24 | 0.56 |
| 06/26 | 268 | 268 | 259 | 262 | -1.5% | 466,000 | 431億793万 | -7.75% | 4.16 | 0.55 |
| 06/25 | 273 | 275 | 264 | 266 | -2.92% | 419,000 | 437億6606万 | -7.32% | 4.23 | 0.56 |
| 06/24 | 285 | 286 | 271 | 274 | -2.84% | 186,000 | 450億8234万 | -5.52% | 4.36 | 0.58 |
| 06/21 | 271 | 283 | 270 | 282 | +1.08% | 315,000 | 463億9861万 | -3.42% | 4.48 | 0.59 |
| 06/20 | 273 | 283 | 273 | 279 | +1.82% | 534,000 | 459億501万 | -4.78% | 4.43 | 0.59 |
| 06/19 | 271 | 276 | 268 | 274 | +2.62% | 411,000 | 450億8234万 | -6.8% | 4.36 | 0.58 |
| 06/18 | 270 | 275 | 267 | 267 | -1.84% | 222,000 | 439億3060万 | -9.8% | 4.24 | 0.56 |
| 06/17 | 263 | 272 | 263 | 272 | +3.82% | 247,000 | 447億5327万 | -8.72% | 4.32 | 0.57 |
| 06/14 | 258 | 268 | 258 | 262 | +1.95% | 625,000 | 431億793万 | -12.96% | 4.16 | 0.55 |
| 06/13 | 264 | 264 | 252 | 257 | -3.02% | 441,000 | 422億8526万 | -15.18% | 4.09 | 0.54 |
| 06/12 | 269 | 270 | 258 | 265 | -3.64% | 487,000 | 436億153万 | -13.4% | 4.21 | 0.56 |
| 06/11 | 278 | 281 | 273 | 275 | -0.36% | 318,000 | 452億4687万 | -10.71% | 4.37 | 0.58 |
| 06/10 | 277 | 279 | 273 | 276 | +1.85% | 323,000 | 454億1140万 | -10.97% | 4.39 | 0.58 |
| 06/07 | 261 | 271 | 254 | 271 | +0.74% | 603,000 | 445億8873万 | -13.14% | 4.31 | 0.57 |
| 06/06 | 281 | 281 | 266 | 269 | -4.95% | 452,000 | 442億5967万 | -14.33% | 4.28 | 0.57 |
| 06/05 | 290 | 294 | 283 | 283 | -2.75% | 299,000 | 465億6314万 | -10.44% | 4.5 | 0.6 |
| 06/04 | 290 | 291 | 284 | 291 | 0% | 422,000 | 478億7942万 | -8.2% | 4.63 | 0.61 |
| 06/03 | 298 | 299 | 290 | 291 | -3% | 340,000 | 478億7942万 | -8.78% | 4.63 | 0.61 |
| 05/31 | 306 | 308 | 298 | 300 | -1.32% | 366,000 | 493億6022万 | -6.25% | 4.77 | 0.63 |
| 05/30 | 309 | 310 | 301 | 304 | -2.88% | 564,000 | 500億1836万 | -5.3% | 4.83 | 0.64 |
| 05/29 | 316 | 317 | 308 | 313 | +0.32% | 269,000 | 514億9917万 | -2.8% | 4.98 | 0.66 |
| 05/28 | 307 | 314 | 305 | 312 | +0.65% | 354,000 | 513億3463万 | -3.11% | 4.96 | 0.66 |
| 05/27 | 313 | 315 | 309 | 310 | -2.82% | 393,000 | 510億556万 | -3.73% | 4.93 | 0.65 |
| 05/24 | 320 | 326 | 314 | 319 | +1.59% | 471,000 | 524億8637万 | -0.93% | 5.07 | 0.67 |
| 05/23 | 341 | 345 | 311 | 314 | -8.19% | 736,000 | 516億6370万 | -2.48% | 4.99 | 0.66 |
| 05/22 | 344 | 350 | 341 | 342 | +0.29% | 843,000 | 562億7066万 | +6.21% | 5.44 | 0.72 |
| 05/21 | 323 | 342 | 322 | 341 | +6.23% | 978,000 | 561億612万 | +6.23% | 5.42 | 0.72 |
| 05/20 | 320 | 323 | 319 | 321 | +1.58% | 520,000 | 528億1544万 | +0.31% | 5.1 | 0.68 |
| 05/17 | 316 | 319 | 313 | 316 | +1.61% | 484,000 | 519億9277万 | -1.25% | 5.02 | 0.67 |
| 05/16 | 319 | 321 | 311 | 311 | -3.42% | 516,000 | 511億7010万 | -2.81% | 4.94 | 0.66 |
| 05/15 | 324 | 326 | 320 | 322 | -0.62% | 539,000 | 529億7997万 | +0.31% | 5.12 | 0.68 |
| 05/14 | 325 | 326 | 321 | 324 | -0.92% | 372,000 | 533億904万 | +1.25% | 5.15 | 0.68 |
| 05/13 | 326 | 327 | 324 | 327 | +0.31% | 263,000 | 538億264万 | +2.19% | 5.2 | 0.69 |
| 05/10 | 328 | 329 | 322 | 326 | +0.31% | 223,000 | 536億3811万 | +2.19% | 5.18 | 0.69 |
| 05/09 | 330 | 330 | 322 | 325 | -1.22% | 292,000 | 534億7358万 | +2.52% | 5.17 | 0.69 |
| 05/08 | 324 | 330 | 323 | 329 | +2.17% | 586,000 | 541億3171万 | +4.11% | 5.23 | 0.69 |
| 05/07 | 323 | 324 | 321 | 322 | +1.9% | 450,000 | 529億7997万 | +2.22% | 5.12 | 0.68 |
| 05/02 | 313 | 316 | 311 | 316 | 0% | 327,000 | 519億9277万 | +0.32% | 5.02 | 0.67 |
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 | 548 6/22 | 289 3/17 1/22 | 1,250,000 6/20 | +13.27% 4/30 | -24.5% 1/22 |
| 2009年 3月期 | 456 6/2 | 145 10/28 10/27 | 1,254,000 10/30 | +19.79% 11/5 | -44.4% 10/8 |
| 2010年 3月期 | 262 6/2 | 164 12/11 11/30 | 715,000 8/24 | +13.62% 6/1 | -11.99% 11/17 |
| 2011年 3月期 | 250 4/26 | 151 3/15 | 3,193,000 2/4 | +13.42% 2/16 | -26.74% 3/15 |
| 2012年 3月期 | 237 3/19 | 161 10/26 10/25 他2件 | 1,126,000 1/5 | +12.41% 12/12 | -11.17% 8/19 |
| 2013年 3月期 | 348 3/21 | 180 7/24 7/23 他2件 | 4,770,000 1/31 | +30% 2/4 | -10.2% 4/1 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/29 vs 1998/12/30
- -55%（0.45倍）
- 2000/12/29 vs 1999/12/29
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 183%（2.83倍）
- 2004/12/30 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/30 vs 2004/12/30
- 82%（1.82倍）
- 2006/12/29 vs 2005/12/30
- 29%（1.29倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）