株価チャート
株価
2/12
- 前日 (2/10)
- 3,480
- 始値
- 3,520
- 高値
- 3,555
- 安値
- 3,510
- 終値 +1.15%
- 3,520
- 出来高 +22.22%
- 2,200
乖離率
- 株価（5日）
移動平均値 - +2.92%
3,420 - 株価（25日）
移動平均値 - +2.24%
3,443 - 出来高（5日）
移動平均値 - -40.22%
3,680
2013/09/11～2014/02/12
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 02/12 | 3,520 | 3,555 | 3,510 | 3,520 | +1.15% | 2,200 | 91億4355万 | +2.24% | 16.89 | 4.07 |
| 02/10 | 3,385 | 3,480 | 3,385 | 3,480 | +4.19% | 1,800 | 90億3964万 | +1.16% | 16.7 | 4.02 |
| 02/07 | 3,400 | 3,400 | 3,250 | 3,340 | -2.62% | 2,100 | 86億7598万 | -2.91% | 16.02 | 3.86 |
| 02/06 | 3,400 | 3,475 | 3,370 | 3,430 | +3% | 4,100 | 89億976万 | -0.41% | 16.46 | 3.96 |
| 02/05 | 3,225 | 3,415 | 3,225 | 3,330 | +3.58% | 8,200 | 86億5000万 | -3.37% | 15.98 | 3.85 |
| 02/04 | 3,160 | 3,320 | 3,160 | 3,215 | -2.58% | 8,000 | 83億5128万 | -6.81% | 15.42 | 3.71 |
| 02/03 | 3,310 | 3,350 | 3,130 | 3,300 | -2.94% | 7,600 | 85億7208万 | -4.57% | 15.83 | 3.81 |
| 01/31 | 3,440 | 3,460 | 3,335 | 3,400 | -1.45% | 5,300 | 88億3184万 | -1.85% | 16.31 | 3.93 |
| 01/30 | 3,465 | 3,500 | 3,435 | 3,450 | -1.29% | 17,800 | 89億6172万 | -0.49% | 16.55 | 3.98 |
| 01/29 | 3,500 | 3,505 | 3,425 | 3,495 | +1.3% | 4,600 | 90億7861万 | +0.81% | 16.77 | 4.04 |
| 01/28 | 3,505 | 3,560 | 3,450 | 3,450 | -1.57% | 16,300 | 89億6172万 | -0.46% | 16.55 | 3.98 |
| 01/27 | 3,495 | 3,520 | 3,495 | 3,505 | +0.57% | 9,500 | 91億458万 | +1.1% | 16.82 | 4.05 |
| 01/24 | 3,485 | 3,490 | 3,485 | 3,485 | +0.14% | 4,100 | 90億5263万 | +0.58% | 16.72 | 4.02 |
| 01/23 | 3,485 | 3,490 | 3,480 | 3,480 | 0% | 4,900 | 90億3964万 | +0.46% | 16.7 | 4.02 |
| 01/22 | 3,485 | 3,485 | 3,480 | 3,480 | 0% | 2,600 | 90億3964万 | +0.46% | 16.7 | 4.02 |
| 01/21 | 3,485 | 3,485 | 3,480 | 3,480 | 0% | 2,300 | 90億3964万 | +0.49% | 16.7 | 4.02 |
| 01/20 | 3,480 | 3,490 | 3,480 | 3,480 | 0% | 1,500 | 90億3964万 | +0.49% | 16.7 | 4.02 |
| 01/17 | 3,480 | 3,490 | 3,480 | 3,480 | +0.14% | 1,200 | 90億3964万 | +0.52% | 16.7 | 4.02 |
| 01/16 | 3,480 | 3,485 | 3,475 | 3,475 | 0% | 3,700 | 90億2666万 | +0.43% | 16.67 | 4.01 |
| 01/15 | 3,475 | 3,475 | 3,470 | 3,475 | +0.14% | 2,900 | 90億2666万 | +0.49% | 16.67 | 4.01 |
| 01/14 | 3,475 | 3,480 | 3,470 | 3,470 | +0.14% | 3,700 | 90億1367万 | +0.55% | 16.65 | 4.01 |
| 01/10 | 3,470 | 3,470 | 3,465 | 3,465 | 0% | 1,600 | 90億68万 | +1.2% | 16.62 | 4 |
| 01/09 | 3,460 | 3,470 | 3,460 | 3,465 | +0.14% | 5,000 | 90億68万 | +1.97% | 16.62 | 4 |
| 01/08 | 3,460 | 3,465 | 3,460 | 3,460 | 0% | 1,700 | 89億8769万 | +2.61% | 16.6 | 4 |
| 01/07 | 3,465 | 3,470 | 3,460 | 3,460 | 0% | 2,100 | 89億8769万 | +3.44% | 16.6 | 4 |
| 01/06 | 3,465 | 3,465 | 3,460 | 3,460 | -0.14% | 4,100 | 89億8769万 | +4.28% | 16.6 | 4 |
| 2013 | ||||||||||
| 12/30 | 3,460 | 3,465 | 3,455 | 3,465 | +0.29% | 2,400 | 90億68万 | +5.32% | 16.62 | 4 |
| 12/27 | 3,455 | 3,455 | 3,455 | 3,455 | -0.14% | 800 | 89億7470万 | +5.95% | 16.58 | 3.99 |
| 12/26 | 3,445 | 3,460 | 3,445 | 3,460 | +0.58% | 1,200 | 89億8769万 | +7.09% | 16.6 | 4 |
| 12/25 | 3,440 | 3,450 | 3,440 | 3,440 | +0.44% | 15,700 | 89億3574万 | +7.43% | 16.5 | 3.97 |
| 12/24 | 3,445 | 3,450 | 3,425 | 3,425 | -0.58% | 25,300 | 88億9678万 | +7.87% | 16.43 | 3.96 |
| 12/20 | 3,465 | 3,465 | 3,445 | 3,445 | -0.58% | 34,100 | 89億4873万 | +9.43% | 16.53 | 3.98 |
| 12/19 | 3,465 | 3,470 | 3,465 | 3,465 | 0% | 34,800 | 90億68万 | +11.06% | 16.62 | 4 |
| 12/18 | 3,470 | 3,470 | 3,465 | 3,465 | 0% | 21,400 | 90億68万 | +12.1% | 16.62 | 4 |
| 12/17 | 3,465 | 3,470 | 3,465 | 3,465 | 0% | 9,000 | 90億68万 | +13.2% | 16.62 | 4 |
| 12/16 | 3,470 | 3,470 | 3,465 | 3,465 | 0% | 5,400 | 90億68万 | +14.32% | 16.62 | 4 |
| 12/13 | 3,465 | 3,475 | 3,465 | 3,465 | 0% | 27,100 | 90億68万 | +15.5% | 16.62 | 4 |
| 12/12 | 3,465 | 3,470 | 3,465 | 3,465 | 0% | 4,400 | 90億68万 | +16.78% | 16.62 | 4 |
| 12/11 | 3,465 | 3,470 | 3,465 | 3,465 | 0% | 18,000 | 90億68万 | +17.94% | 16.62 | 4 |
| 12/10 | 3,470 | 3,475 | 3,465 | 3,465 | 0% | 22,300 | 90億68万 | +19.24% | 16.62 | 4 |
| 12/09 | 3,460 | 3,470 | 3,460 | 3,465 | 0% | 25,900 | 90億68万 | +20.44% | 16.62 | 4 |
| 12/06 | 3,440 | 3,480 | 3,435 | 3,465 | +1.02% | 58,600 | 90億68万 | +21.71% | 16.62 | 4 |
| 12/05 | 3,430 | 3,435 | 3,420 | 3,430 | 0% | 39,300 | 89億976万 | +21.76% | 16.46 | 3.96 |
| 12/04 | 3,470 | 3,470 | 3,400 | 3,430 | +4.1% | 150,600 | 89億976万 | +22.9% | 16.46 | 3.96 |
| 12/03 | 3,295 | 3,295 | 3,295 | 3,295 | +17.97% | 6,500 | 85億5909万 | +19.13% | 15.81 | 3.81 |
| 12/02 | 2,820 | 2,820 | 2,761 | 2,793 | -0.96% | 3,000 | 72億5509万 | +1.64% | 13.4 | 3.23 |
| 11/29 | 2,822 | 2,822 | 2,776 | 2,820 | -0.07% | 1,500 | 73億2523万 | +2.55% | 13.53 | 3.42 |
| 11/28 | 2,750 | 2,825 | 2,741 | 2,822 | +1.84% | 4,700 | 73億3042万 | +2.54% | 13.54 | 3.43 |
| 11/27 | 2,778 | 2,819 | 2,746 | 2,771 | -0.25% | 2,400 | 71億9794万 | +0.54% | 13.29 | 3.36 |
| 11/26 | 2,779 | 2,819 | 2,770 | 2,778 | -0.04% | 2,200 | 72億1613万 | +0.51% | 13.33 | 3.37 |
| 11/25 | 2,822 | 2,822 | 2,732 | 2,779 | +2.13% | 5,000 | 72億1873万 | +0.14% | 13.33 | 3.37 |
| 11/22 | 2,730 | 2,740 | 2,720 | 2,721 | +0.52% | 2,300 | 70億6806万 | -2.44% | 13.05 | 3.3 |
| 11/21 | 2,772 | 2,772 | 2,705 | 2,707 | -1.1% | 3,400 | 70億3170万 | -3.53% | 12.99 | 3.29 |
| 11/20 | 2,790 | 2,790 | 2,730 | 2,737 | -0.83% | 4,500 | 71億963万 | -3.05% | 13.13 | 3.32 |
| 11/19 | 2,701 | 2,769 | 2,701 | 2,760 | -0.5% | 1,400 | 71億6937万 | -2.85% | 13.24 | 3.35 |
| 11/18 | 2,740 | 2,790 | 2,696 | 2,774 | +1.06% | 2,500 | 72億574万 | -2.8% | 13.31 | 3.37 |
| 11/15 | 2,740 | 2,785 | 2,740 | 2,745 | +0.37% | 7,900 | 71億3041万 | -3.99% | 13.17 | 3.33 |
| 11/14 | 2,720 | 2,736 | 2,720 | 2,735 | +0.55% | 3,200 | 71億443万 | -4.54% | 13.12 | 3.32 |
| 11/13 | 2,683 | 2,720 | 2,682 | 2,720 | +0.78% | 4,700 | 70億6547万 | -5.26% | 13.05 | 3.3 |
| 11/12 | 2,700 | 2,720 | 2,682 | 2,699 | -0.04% | 1,800 | 70億1092万 | -6.28% | 12.95 | 3.28 |
| 11/11 | 2,683 | 2,701 | 2,648 | 2,700 | +2.54% | 7,500 | 70億1352万 | -6.54% | 12.95 | 3.28 |
| 11/08 | 2,632 | 2,673 | 2,610 | 2,633 | -3.62% | 10,500 | 68億3948万 | -9.21% | 12.63 | 3.2 |
| 11/07 | 2,728 | 2,739 | 2,706 | 2,732 | +1.94% | 1,200 | 70億9664万 | -6.15% | 13.11 | 3.32 |
| 11/06 | 2,710 | 2,710 | 2,680 | 2,680 | -2.15% | 4,000 | 69億6156万 | -8.19% | 12.86 | 3.25 |
| 11/05 | 2,660 | 2,739 | 2,641 | 2,739 | +1.52% | 8,300 | 71億1482万 | -6.49% | 13.14 | 3.33 |
| 11/01 | 2,710 | 2,727 | 2,611 | 2,698 | -1.03% | 12,400 | 70億832万 | -8.2% | 12.94 | 3.28 |
| 10/31 | 2,760 | 2,760 | 2,725 | 2,726 | -1.77% | 5,700 | 70億8105万 | -7.59% | 13.08 | 3.31 |
| 10/30 | 2,812 | 2,846 | 2,775 | 2,775 | -1.35% | 6,700 | 72億834万 | -6.15% | 13.31 | 3.37 |
| 10/29 | 2,836 | 2,850 | 2,802 | 2,813 | -1.37% | 4,300 | 73億704万 | -5.25% | 13.5 | 3.42 |
| 10/28 | 2,830 | 2,857 | 2,830 | 2,852 | +0.32% | 2,800 | 74億835万 | -4.23% | 13.68 | 3.46 |
| 10/25 | 2,869 | 2,869 | 2,835 | 2,843 | -0.59% | 6,100 | 73億8497万 | -4.66% | 13.64 | 3.45 |
| 10/24 | 2,830 | 2,875 | 2,830 | 2,860 | -2.05% | 8,800 | 74億2913万 | -4.16% | 13.72 | 3.47 |
| 10/23 | 2,981 | 3,005 | 2,904 | 2,920 | -2.05% | 5,100 | 75億8499万 | -2.08% | 14.01 | 3.55 |
| 10/22 | 3,055 | 3,060 | 2,981 | 2,981 | -2.42% | 4,200 | 77億4344万 | +0.44% | 14.3 | 3.62 |
| 10/21 | 3,070 | 3,100 | 3,050 | 3,055 | -2.4% | 3,100 | 79億3566万 | +3.45% | 14.66 | 3.71 |
| 10/18 | 3,165 | 3,165 | 3,080 | 3,130 | -0.16% | 1,800 | 81億3048万 | +6.72% | 15.02 | 3.8 |
| 10/17 | 3,085 | 3,145 | 3,065 | 3,135 | -0.32% | 5,100 | 81億4347万 | +7.84% | 15.04 | 3.81 |
| 10/16 | 3,185 | 3,185 | 3,100 | 3,145 | -1.26% | 3,600 | 81億6945万 | +9.13% | 15.09 | 3.82 |
| 10/15 | 3,170 | 3,185 | 3,130 | 3,185 | +3.41% | 6,300 | 82億7335万 | +11.56% | 15.28 | 3.87 |
| 10/11 | 3,100 | 3,110 | 3,030 | 3,080 | +6.17% | 15,900 | 80億60万 | +8.95% | 14.78 | 3.74 |
| 10/10 | 2,900 | 2,950 | 2,899 | 2,901 | +0.03% | 1,900 | 75億3563万 | +3.39% | 13.92 | 3.52 |
| 10/09 | 2,845 | 2,900 | 2,845 | 2,900 | +0.62% | 700 | 75億3304万 | +4.02% | 13.91 | 3.52 |
| 10/08 | 2,868 | 2,920 | 2,845 | 2,882 | -1.84% | 900 | 74億8628万 | +4.08% | 13.83 | 3.5 |
| 10/07 | 2,934 | 2,936 | 2,911 | 2,936 | +0.65% | 1,300 | 76億2655万 | +6.72% | 14.09 | 3.57 |
| 10/04 | 3,030 | 3,030 | 2,917 | 2,917 | -2.11% | 3,600 | 75億7719万 | +6.73% | 14 | 3.54 |
| 10/03 | 2,940 | 2,980 | 2,910 | 2,980 | +2.69% | 4,500 | 77億4084万 | +9.64% | 14.3 | 3.62 |
| 10/02 | 2,907 | 2,926 | 2,880 | 2,902 | -1.02% | 2,100 | 75億3823万 | +7.36% | 13.92 | 3.52 |
| 10/01 | 2,940 | 2,950 | 2,856 | 2,932 | -0.27% | 4,500 | 76億1616万 | +8.83% | 14.07 | 3.56 |
| 09/30 | 2,951 | 2,990 | 2,902 | 2,940 | -1.67% | 3,700 | 76億3694万 | +9.62% | 14.11 | 3.57 |
| 09/27 | 3,025 | 3,025 | 2,935 | 2,990 | +0.34% | 900 | 77億6682万 | +12.07% | 14.35 | 3.63 |
| 09/26 | 2,902 | 2,980 | 2,820 | 2,980 | +2.69% | 3,600 | 77億4084万 | +12.45% | 14.3 | 3.62 |
| 09/25 | 2,985 | 2,989 | 2,850 | 2,902 | -5.32% | 6,200 | 75億3823万 | +10.22% | 13.92 | 3.52 |
| 09/24 | 3,110 | 3,110 | 3,045 | 3,065 | +0.82% | 4,100 | 79億6164万 | +16.98% | 14.71 | 3.72 |
| 09/20 | 2,970 | 3,070 | 2,954 | 3,040 | +3.51% | 7,000 | 78億9670万 | +16.97% | 14.59 | 3.69 |
| 09/19 | 3,030 | 3,035 | 2,915 | 2,937 | +0.89% | 5,100 | 76億2915万 | +13.7% | 14.09 | 3.57 |
| 09/18 | 2,980 | 3,050 | 2,910 | 2,911 | +3.96% | 17,400 | 75億6161万 | +13.22% | 13.97 | 3.53 |
| 09/17 | 2,640 | 2,800 | 2,640 | 2,800 | +8.57% | 6,100 | 72億7328万 | +9.25% | 13.43 | 3.4 |
| 09/13 | 2,590 | 2,605 | 2,575 | 2,579 | -0.39% | 3,900 | 66億9921万 | +0.82% | 12.37 | 3.13 |
| 09/12 | 2,550 | 2,589 | 2,550 | 2,589 | +0.7% | 3,500 | 67億2518万 | +0.23% | 12.42 | 3.14 |
| 09/11 | 2,485 | 2,577 | 2,485 | 2,571 | +3.88% | 3,400 | 66億7842万 | -1.49% | 12.33 | 3.12 |
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 | |
| 2009年 8月期 | 1,630 7/7 7/6 | 731 10/28 | 423,900 10/7 | +35.48% 7/6 | -14.96% 3/17 |
| 2010年 8月期 | 1,558 9/1 | 782 7/8 | 32,600 9/1 | +9.15% 12/21 | -20.95% 7/9 |
| 2011年 8月期 | 981 11/26 | 657 3/15 | 20,000 7/25 | +16.69% 11/26 | -23.39% 3/15 |
| 2012年 8月期 | 3,000 5/24 | 775 9/6 | 274,200 4/26 | +42.33% 5/23 | -19.03% 7/23 |
| 2013年 8月期 | 5,560 5/15 | 2,033 1/11 | 159,000 1/29 | +37.89% 5/14 | -36.39% 6/7 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/29 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/29
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 140%（2.4倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）