株価チャート
株価
7/24
- 前日 (7/23)
- 1,573
- 始値
- 1,573
- 高値
- 1,573
- 安値
- 1,573
- 終値 ±0%
- 1,573
- 出来高 +120%
- 9,900
乖離率
- 株価(5日)
移動平均値 - -0.06%
1,574 - 株価(25日)
移動平均値 - +0.06%
1,572 - 出来高(5日)
移動平均値 - -44.26%
17,760
2014/02/28~2014/07/24
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 | ||||||||||
07/24 | 1,573 | 1,573 | 1,573 | 1,573 | 0% | 9,900 | 857億9142万 | +0.06% | 27.48 | 1.12 |
07/23 | 1,572 | 1,573 | 1,572 | 1,573 | 0% | 4,500 | 857億9142万 | +0.06% | 27.48 | 1.12 |
07/22 | 1,573 | 1,573 | 1,572 | 1,573 | -0.06% | 23,300 | 857億9142万 | +0.13% | 27.48 | 1.12 |
07/18 | 1,572 | 1,575 | 1,572 | 1,574 | -0.06% | 16,100 | 858億4596万 | +0.19% | 27.5 | 1.12 |
07/17 | 1,574 | 1,575 | 1,571 | 1,575 | -0.13% | 35,000 | 859億50万 | +0.25% | 27.51 | 1.12 |
07/16 | 1,572 | 1,577 | 1,572 | 1,577 | +0.38% | 13,600 | 860億958万 | +0.38% | 27.55 | 1.12 |
07/15 | 1,570 | 1,572 | 1,570 | 1,571 | +0.06% | 6,700 | 856億8234万 | 0% | 27.44 | 1.12 |
07/14 | 1,570 | 1,570 | 1,570 | 1,570 | -0.06% | 1,600 | 856億2780万 | -0.06% | 27.43 | 1.12 |
07/11 | 1,570 | 1,572 | 1,570 | 1,571 | -0.06% | 7,700 | 856億8234万 | 0% | 27.44 | 1.12 |
07/10 | 1,570 | 1,573 | 1,570 | 1,572 | 0% | 10,800 | 857億3688万 | +0.06% | 27.46 | 1.12 |
07/09 | 1,571 | 1,572 | 1,570 | 1,572 | 0% | 2,000 | 857億3688万 | +0.06% | 27.46 | 1.12 |
07/08 | 1,571 | 1,572 | 1,571 | 1,572 | +0.13% | 4,200 | 857億3688万 | +0.06% | 27.46 | 1.12 |
07/07 | 1,570 | 1,571 | 1,570 | 1,570 | -0.06% | 1,500 | 856億2780万 | -0.13% | 27.43 | 1.12 |
07/04 | 1,570 | 1,571 | 1,570 | 1,571 | +0.06% | 6,500 | 856億8234万 | -0.06% | 27.44 | 1.12 |
07/03 | 1,570 | 1,571 | 1,570 | 1,570 | -0.06% | 7,900 | 856億2780万 | -0.13% | 27.43 | 1.12 |
07/02 | 1,570 | 1,571 | 1,570 | 1,571 | -0.06% | 9,700 | 856億8234万 | -0.06% | 27.44 | 1.12 |
07/01 | 1,571 | 1,572 | 1,571 | 1,572 | +0.13% | 6,000 | 857億3688万 | 0% | 27.46 | 1.12 |
06/30 | 1,569 | 1,571 | 1,569 | 1,570 | +0.06% | 23,500 | 856億2780万 | -0.13% | 27.43 | 1.12 |
06/27 | 1,569 | 1,571 | 1,569 | 1,569 | -0.13% | 34,300 | 855億7326万 | -0.19% | 27.41 | 1.11 |
06/26 | 1,570 | 1,572 | 1,569 | 1,571 | +0.06% | 23,200 | 856億8234万 | -0.13% | 27.44 | 1.12 |
06/25 | 1,570 | 1,572 | 1,569 | 1,570 | -0.13% | 78,800 | 856億2780万 | -0.19% | 27.43 | 1.12 |
06/24 | 1,571 | 1,573 | 1,571 | 1,572 | +0.06% | 3,200 | 857億3688万 | -0.06% | 27.46 | 1.12 |
06/23 | 1,574 | 1,574 | 1,571 | 1,571 | 0% | 9,500 | 856億8234万 | -0.13% | 27.44 | 1.12 |
06/20 | 1,571 | 1,573 | 1,571 | 1,571 | +0.06% | 5,900 | 856億8234万 | -0.13% | 27.44 | 1.12 |
06/19 | 1,571 | 1,573 | 1,570 | 1,570 | -0.06% | 12,600 | 856億2780万 | -0.19% | 27.43 | 1.12 |
06/18 | 1,572 | 1,574 | 1,571 | 1,571 | 0% | 4,900 | 856億8234万 | -0.13% | 27.44 | 1.12 |
06/17 | 1,571 | 1,574 | 1,571 | 1,571 | +0.06% | 3,100 | 856億8234万 | -0.13% | 27.44 | 1.12 |
06/16 | 1,574 | 1,574 | 1,570 | 1,570 | 0% | 5,400 | 856億2780万 | -0.19% | 27.43 | 1.12 |
06/13 | 1,574 | 1,574 | 1,570 | 1,570 | -0.19% | 10,800 | 856億2780万 | -0.19% | 27.43 | 1.12 |
06/12 | 1,573 | 1,574 | 1,569 | 1,573 | +0.19% | 13,400 | 857億9142万 | 0% | 27.48 | 1.12 |
06/11 | 1,576 | 1,576 | 1,570 | 1,570 | -0.13% | 19,300 | 856億2780万 | -0.13% | 27.43 | 1.12 |
06/10 | 1,573 | 1,574 | 1,572 | 1,572 | -0.19% | 3,000 | 857億3688万 | 0% | 27.46 | 1.12 |
06/09 | 1,572 | 1,576 | 1,572 | 1,575 | 0% | 4,400 | 859億50万 | +0.19% | 27.51 | 1.12 |
06/06 | 1,572 | 1,576 | 1,572 | 1,575 | 0% | 4,400 | 859億50万 | +0.19% | 27.51 | 1.12 |
06/05 | 1,575 | 1,576 | 1,573 | 1,575 | 0% | 4,000 | 859億50万 | +0.19% | 27.51 | 1.12 |
06/04 | 1,574 | 1,575 | 1,572 | 1,575 | +0.06% | 4,600 | 859億50万 | +0.19% | 27.51 | 1.12 |
06/03 | 1,573 | 1,576 | 1,573 | 1,574 | -0.06% | 9,700 | 858億4596万 | +0.19% | 27.5 | 1.12 |
06/02 | 1,571 | 1,575 | 1,571 | 1,575 | 0% | 15,100 | 859億50万 | +0.25% | 27.51 | 1.12 |
05/30 | 1,573 | 1,575 | 1,573 | 1,575 | +0.13% | 4,600 | 859億50万 | +0.25% | 27.51 | 1.12 |
05/29 | 1,573 | 1,576 | 1,573 | 1,573 | -0.19% | 4,000 | 857億9142万 | +0.13% | 27.48 | 1.12 |
05/28 | 1,573 | 1,576 | 1,573 | 1,576 | +0.13% | 5,800 | 859億5504万 | +0.32% | 27.53 | 1.12 |
05/27 | 1,573 | 1,574 | 1,572 | 1,574 | 0% | 7,900 | 858億4596万 | +0.25% | 27.5 | 1.12 |
05/26 | 1,572 | 1,574 | 1,571 | 1,574 | +0.13% | 13,900 | 858億4596万 | +0.25% | 27.5 | 1.12 |
05/23 | 1,572 | 1,572 | 1,570 | 1,572 | 0% | 8,500 | 857億3688万 | +0.13% | 27.46 | 1.12 |
05/22 | 1,571 | 1,572 | 1,570 | 1,572 | +0.13% | 8,200 | 857億3688万 | +0.13% | 27.46 | 1.12 |
05/21 | 1,570 | 1,572 | 1,570 | 1,570 | 0% | 5,300 | 856億2780万 | 0% | 27.43 | 1.12 |
05/20 | 1,571 | 1,571 | 1,570 | 1,570 | -0.06% | 12,100 | 856億2780万 | 0% | 27.43 | 1.12 |
05/19 | 1,571 | 1,571 | 1,569 | 1,571 | +0.06% | 9,200 | 856億8234万 | +0.06% | 27.44 | 1.12 |
05/16 | 1,570 | 1,571 | 1,570 | 1,570 | -0.13% | 20,400 | 856億2780万 | +0.06% | 27.43 | 1.12 |
05/15 | 1,570 | 1,572 | 1,570 | 1,572 | 0% | 1,700 | 857億3688万 | +0.19% | 27.46 | 1.12 |
05/14 | 1,570 | 1,572 | 1,570 | 1,572 | +0.13% | 7,500 | 857億3688万 | +0.19% | 27.46 | 1.12 |
05/13 | 1,570 | 1,573 | 1,570 | 1,570 | +0.06% | 11,600 | 856億2780万 | +0.06% | 27.43 | 1.12 |
05/12 | 1,570 | 1,571 | 1,569 | 1,569 | 0% | 8,900 | 855億7326万 | 0% | 27.41 | 1.11 |
05/09 | 1,569 | 1,570 | 1,569 | 1,569 | 0% | 15,600 | 855億7326万 | 0% | 27.41 | 1.11 |
05/08 | 1,570 | 1,570 | 1,569 | 1,569 | 0% | 14,100 | 855億7326万 | 0% | 27.41 | 1.11 |
05/07 | 1,570 | 1,571 | 1,569 | 1,569 | -0.06% | 12,100 | 855億7326万 | 0% | 27.41 | 1.11 |
05/02 | 1,570 | 1,571 | 1,569 | 1,570 | 0% | 20,800 | 856億2780万 | +0.06% | 27.43 | 1.12 |
05/01 | 1,570 | 1,570 | 1,569 | 1,570 | +0.06% | 29,800 | 856億2780万 | +0.06% | 27.43 | 1.12 |
04/30 | 1,569 | 1,571 | 1,569 | 1,569 | 0% | 27,000 | 855億7326万 | 0% | 27.41 | 1.11 |
04/28 | 1,569 | 1,571 | 1,569 | 1,569 | 0% | 8,200 | 855億7326万 | +0.06% | 27.41 | 1.11 |
04/25 | 1,569 | 1,570 | 1,569 | 1,569 | -0.06% | 10,400 | 855億7326万 | +0.06% | 27.41 | 1.11 |
04/24 | 1,570 | 1,571 | 1,569 | 1,570 | +0.06% | 21,400 | 856億2780万 | +0.13% | 27.43 | 1.12 |
04/23 | 1,569 | 1,571 | 1,569 | 1,569 | 0% | 1,200 | 855億7326万 | +0.06% | 27.41 | 1.11 |
04/22 | 1,570 | 1,571 | 1,569 | 1,569 | -0.06% | 2,400 | 855億7326万 | +0.06% | 27.41 | 1.11 |
04/21 | 1,569 | 1,571 | 1,569 | 1,570 | +0.06% | 24,800 | 856億2780万 | +0.13% | 27.43 | 1.12 |
04/18 | 1,570 | 1,571 | 1,569 | 1,569 | 0% | 15,600 | 855億7326万 | +0.06% | 27.41 | 1.11 |
04/17 | 1,568 | 1,571 | 1,568 | 1,569 | -0.06% | 13,500 | 855億7326万 | +0.06% | 27.41 | 1.11 |
04/16 | 1,568 | 1,571 | 1,568 | 1,570 | 0% | 21,900 | 856億2780万 | +0.13% | 27.43 | 1.12 |
04/15 | 1,568 | 1,570 | 1,568 | 1,570 | +0.13% | 20,800 | 856億2780万 | +0.13% | 27.43 | 1.12 |
04/14 | 1,568 | 1,570 | 1,568 | 1,568 | 0% | 8,900 | 855億1872万 | -0.06% | 27.39 | 1.11 |
04/11 | 1,568 | 1,570 | 1,568 | 1,568 | 0% | 17,800 | 855億1872万 | -0.06% | 27.39 | 1.11 |
04/10 | 1,569 | 1,570 | 1,568 | 1,568 | 0% | 24,200 | 855億1872万 | -0.06% | 27.39 | 1.11 |
04/09 | 1,569 | 1,569 | 1,568 | 1,568 | 0% | 27,200 | 855億1872万 | -0.13% | 27.39 | 1.11 |
04/08 | 1,568 | 1,570 | 1,567 | 1,568 | 0% | 181,400 | 855億1872万 | -0.13% | 27.39 | 1.11 |
04/07 | 1,569 | 1,571 | 1,568 | 1,568 | 0% | 36,600 | 855億1872万 | -0.19% | 27.39 | 1.11 |
04/04 | 1,568 | 1,571 | 1,568 | 1,568 | 0% | 14,400 | 855億1872万 | -0.19% | 27.39 | 1.11 |
04/03 | 1,567 | 1,570 | 1,567 | 1,568 | +0.06% | 20,900 | 855億1872万 | -0.25% | 27.39 | 1.11 |
04/02 | 1,567 | 1,569 | 1,567 | 1,567 | -0.13% | 38,700 | 854億6418万 | -0.32% | 27.37 | 1.11 |
04/01 | 1,568 | 1,569 | 1,567 | 1,569 | +0.13% | 59,600 | 855億7326万 | -0.19% | 27.41 | 1.11 |
03/31 | 1,568 | 1,569 | 1,567 | 1,567 | 0% | 84,300 | 854億6418万 | -0.38% | 27.37 | 1.11 |
03/28 | 1,568 | 1,569 | 1,567 | 1,567 | 0% | 130,900 | 854億6418万 | -0.38% | 27.37 | 1.11 |
03/27 | 1,567 | 1,569 | 1,567 | 1,567 | -0.25% | 42,400 | 854億6418万 | -0.38% | 27.37 | 1.11 |
03/26 | 1,567 | 1,571 | 1,566 | 1,571 | +0.32% | 99,900 | 856億8234万 | -0.19% | 27.44 | 1.12 |
03/25 | 1,567 | 1,570 | 1,566 | 1,566 | -0.06% | 53,700 | 854億964万 | -0.51% | 27.36 | 1.11 |
03/24 | 1,567 | 1,570 | 1,567 | 1,567 | +0.06% | 55,300 | 854億6418万 | -0.44% | 27.37 | 1.11 |
03/20 | 1,568 | 1,569 | 1,566 | 1,566 | -0.32% | 71,500 | 854億964万 | -0.57% | 27.36 | 1.11 |
03/19 | 1,566 | 1,571 | 1,565 | 1,571 | +0.38% | 91,200 | 856億8234万 | -0.25% | 27.44 | 1.12 |
03/18 | 1,566 | 1,567 | 1,565 | 1,565 | 0% | 114,100 | 853億5510万 | -0.63% | 27.34 | 1.11 |
03/17 | 1,566 | 1,569 | 1,565 | 1,565 | 0% | 59,400 | 853億5510万 | -0.7% | 27.34 | 1.11 |
03/14 | 1,565 | 1,572 | 1,565 | 1,565 | -0.06% | 65,400 | 853億5510万 | -0.7% | 27.34 | 1.11 |
03/13 | 1,564 | 1,574 | 1,564 | 1,566 | -0.76% | 14,800 | 854億964万 | -0.7% | 27.36 | 1.11 |
03/12 | 1,579 | 1,580 | 1,577 | 1,578 | -0.13% | 357,600 | 860億6412万 | +0.06% | 27.57 | 1.12 |
03/11 | 1,578 | 1,580 | 1,577 | 1,580 | +0.19% | 66,400 | 861億7320万 | +0.19% | 27.6 | 1.12 |
03/10 | 1,578 | 1,579 | 1,577 | 1,577 | 0% | 153,900 | 860億958万 | 0% | 27.55 | 1.12 |
03/07 | 1,578 | 1,579 | 1,577 | 1,577 | -0.06% | 166,000 | 860億958万 | +0.38% | 27.55 | 1.12 |
03/06 | 1,578 | 1,579 | 1,578 | 1,578 | 0% | 102,200 | 860億6412万 | +1.54% | 27.57 | 1.12 |
03/05 | 1,578 | 1,579 | 1,578 | 1,578 | -0.06% | 149,700 | 860億6412万 | +2.67% | 27.57 | 1.12 |
03/04 | 1,578 | 1,579 | 1,577 | 1,579 | +0.06% | 162,700 | 861億1866万 | +3.81% | 27.58 | 1.12 |
03/03 | 1,579 | 1,579 | 1,578 | 1,578 | -0.06% | 178,500 | 860億6412万 | +4.92% | 27.57 | 1.12 |
02/28 | 1,579 | 1,579 | 1,578 | 1,579 | +0.06% | 183,700 | 861億1866万 | +6.12% | 27.58 | 1.12 |
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 | |
2008年 3月期 | 1,632 6/25 | 1,010 1/22 | 449,200 8/10 | +10.6% 4/9 | -18.49% 1/22 |
2009年 3月期 | 1,355 7/7 7/4 他2件 | 700 10/8 | 206,400 4/1 | +18.16% 11/5 | -30.09% 10/8 |
2010年 3月期 | 1,504 8/31 | 980 4/1 | 155,200 10/8 | +12.14% 7/1 | -11.86% 11/18 |
2011年 3月期 | 1,405 4/20 | 777 3/15 | 202,700 4/30 | +13.5% 12/15 | -17.13% 3/15 |
2012年 3月期 | 1,087 3/19 3/16 | 882 5/25 | 167,900 6/22 | +9.25% 6/22 | -7.31% 8/9 |
2013年 3月期 | 1,242 3/21 | 900 6/4 | 146,800 2/20 | +11.19% 5/7 | -7.72% 5/16 |
2014年 3月期 | 1,580 3/12 3/11 | 1,064 10/9 | 1,821,500 2/3 | +28.85% 2/3 | -11.77% 6/7 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 51%(1.51倍)
- 2004/12/30 vs 2003/12/30
- -41%(0.59倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)