株価チャート
株価
9/25
- 前日 (9/24)
- 964
- 始値
- 952
- 高値
- 973
- 安値
- 952
- 終値 +0.93%
- 973
- 出来高 -20.75%
- 4,200
乖離率
- 株価(5日)
移動平均値 - +0.83%
965 - 株価(25日)
移動平均値 - +2.1%
953 - 出来高(5日)
移動平均値 - +25.75%
3,340
2014/04/28~2014/09/25
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 |
---|---|---|---|---|---|---|---|---|---|---|
2014 | ||||||||||
09/25 | 952 | 973 | 952 | 973 | +0.93% | 4,200 | 53億9042万 | +2.1% | 19.46 | 1.01 |
09/24 | 949 | 964 | 944 | 964 | 0% | 5,300 | 53億4056万 | +1.26% | 19.28 | 1 |
09/22 | 971 | 971 | 953 | 964 | +0.1% | 3,700 | 53億4056万 | +1.37% | 19.28 | 1 |
09/19 | 956 | 974 | 956 | 963 | +0.31% | 1,900 | 53億3502万 | +1.37% | 19.26 | 1 |
09/18 | 953 | 960 | 953 | 960 | +0.21% | 1,600 | 53億1840万 | +1.16% | 19.2 | 1 |
09/17 | 964 | 964 | 949 | 958 | -1.94% | 8,000 | 53億732万 | +1.16% | 19.16 | 1 |
09/16 | 972 | 987 | 971 | 977 | +0.51% | 2,800 | 54億1258万 | +3.5% | 19.54 | 1.02 |
09/12 | 986 | 986 | 969 | 972 | +0.1% | 2,000 | 53億8488万 | +3.29% | 19.44 | 1.01 |
09/11 | 983 | 983 | 968 | 971 | -0.82% | 900 | 53億7934万 | +3.63% | 19.42 | 1.01 |
09/10 | 967 | 979 | 962 | 979 | -0.51% | 1,100 | 54億2366万 | +4.71% | 19.58 | 1.02 |
09/09 | 988 | 993 | 970 | 984 | +0.61% | 1,800 | 54億5136万 | +5.69% | 19.68 | 1.03 |
09/08 | 968 | 990 | 968 | 978 | +2.62% | 10,300 | 54億1812万 | +5.5% | 19.56 | 1.02 |
09/05 | 968 | 968 | 953 | 953 | -1.55% | 1,500 | 52億7962万 | +3.25% | 19.06 | 0.99 |
09/04 | 981 | 998 | 960 | 968 | -1.33% | 7,100 | 53億6272万 | +5.22% | 19.36 | 1.01 |
09/03 | 949 | 981 | 949 | 981 | +3.81% | 7,600 | 54億3474万 | +7.1% | 19.62 | 1.02 |
09/02 | 940 | 965 | 940 | 945 | -0.94% | 1,800 | 52億3530万 | +3.5% | 18.9 | 0.98 |
09/01 | 903 | 954 | 903 | 954 | +5.53% | 12,200 | 52億8516万 | +4.84% | 19.08 | 0.99 |
08/29 | 906 | 910 | 899 | 904 | -0.22% | 4,100 | 50億816万 | -0.33% | 18.08 | 0.94 |
08/28 | 910 | 910 | 905 | 906 | -1.84% | 1,100 | 50億1924万 | 0% | 18.12 | 0.94 |
08/27 | 920 | 933 | 915 | 923 | 0% | 2,500 | 51億1342万 | +1.88% | 18.46 | 0.96 |
08/26 | 920 | 924 | 908 | 923 | +0.54% | 6,100 | 51億1342万 | +2.56% | 18.46 | 0.96 |
08/25 | 909 | 924 | 902 | 918 | +0.77% | 3,400 | 50億8572万 | +2.57% | 18.36 | 0.96 |
08/22 | 942 | 942 | 911 | 911 | -4.61% | 6,200 | 50億4694万 | +2.24% | 18.22 | 0.95 |
08/21 | 944 | 955 | 940 | 955 | +2.36% | 3,200 | 52億9070万 | +7.67% | 19.1 | 1 |
08/20 | 941 | 945 | 933 | 933 | -1.27% | 1,500 | 51億6882万 | +5.9% | 18.66 | 0.97 |
08/19 | 955 | 964 | 931 | 945 | -0.42% | 7,400 | 52億3530万 | +7.88% | 18.9 | 0.98 |
08/18 | 931 | 965 | 931 | 949 | +0.96% | 6,600 | 52億5746万 | +8.96% | 18.98 | 0.99 |
08/15 | 946 | 950 | 924 | 940 | +0.53% | 7,900 | 52億760万 | +8.8% | 18.8 | 0.98 |
08/14 | 912 | 935 | 905 | 935 | +2.75% | 16,900 | 51億7990万 | +8.85% | 18.7 | 0.97 |
08/13 | 893 | 910 | 891 | 910 | +1.9% | 6,500 | 50億4140万 | +6.56% | 18.2 | 0.95 |
08/12 | 890 | 898 | 889 | 893 | -0.11% | 2,800 | 49億4722万 | +4.94% | 17.86 | 0.93 |
08/11 | 897 | 899 | 880 | 894 | +1.02% | 1,400 | 49億5276万 | +5.42% | 17.88 | 0.93 |
08/08 | 895 | 897 | 873 | 885 | -1.34% | 4,500 | 49億290万 | +4.61% | 17.7 | 0.92 |
08/07 | 895 | 897 | 888 | 897 | +1.36% | 1,200 | 49億6938万 | +6.28% | 17.94 | 0.93 |
08/06 | 885 | 890 | 882 | 885 | +0.23% | 1,100 | 49億290万 | +5.23% | 17.7 | 0.92 |
08/05 | 881 | 885 | 881 | 883 | +0.23% | 600 | 48億9182万 | +5.37% | 17.66 | 0.92 |
08/04 | 885 | 885 | 881 | 881 | -0.34% | 300 | 48億8074万 | +5.38% | 17.62 | 0.92 |
08/01 | 877 | 884 | 877 | 884 | +0.8% | 900 | 48億9736万 | +6.12% | 17.68 | 0.92 |
07/31 | 881 | 886 | 877 | 877 | -0.68% | 2,600 | 48億5858万 | +5.66% | 17.54 | 0.91 |
07/30 | 885 | 914 | 883 | 883 | +0.34% | 14,500 | 48億9182万 | +6.64% | 17.66 | 0.92 |
07/29 | 875 | 883 | 872 | 880 | -0.23% | 6,800 | 48億7520万 | +6.67% | 17.6 | 0.92 |
07/28 | 886 | 890 | 875 | 882 | -0.45% | 4,000 | 48億8628万 | +7.3% | 17.64 | 0.92 |
07/25 | 898 | 899 | 874 | 886 | -0.11% | 9,700 | 49億844万 | +8.31% | 17.72 | 0.92 |
07/24 | 855 | 915 | 855 | 887 | +11.85% | 16,400 | 49億1398万 | +8.83% | 17.74 | 0.92 |
07/23 | 791 | 793 | 791 | 793 | -0.38% | 500 | 43億9322万 | -2.22% | 15.86 | 0.83 |
07/22 | 794 | 796 | 782 | 796 | -0.5% | 1,300 | 44億984万 | -1.61% | 15.92 | 0.83 |
07/18 | 793 | 800 | 793 | 800 | -1.96% | 800 | 44億3200万 | -0.99% | 16 | 0.83 |
07/17 | 803 | 817 | 803 | 816 | +0.74% | 1,700 | 45億2064万 | +1.12% | 16.32 | 0.85 |
07/15 | 809 | 810 | 809 | 810 | +0.12% | 1,200 | 44億8740万 | +0.62% | 16.2 | 0.84 |
07/14 | 795 | 809 | 795 | 809 | -0.12% | 1,100 | 44億8186万 | +0.75% | 16.18 | 0.84 |
07/11 | 796 | 810 | 796 | 810 | +1.76% | 600 | 44億8740万 | +1.25% | 16.2 | 0.84 |
07/10 | 797 | 799 | 796 | 796 | -1.12% | 400 | 44億984万 | -0.25% | 15.92 | 0.83 |
07/09 | 798 | 805 | 798 | 805 | -0.86% | 2,900 | 44億5970万 | +1.26% | 16.1 | 0.84 |
07/08 | 809 | 812 | 799 | 812 | -1.46% | 16,400 | 44億9848万 | +2.53% | 16.24 | 0.85 |
07/07 | 814 | 824 | 814 | 824 | -0.6% | 700 | 45億6496万 | +4.44% | 16.48 | 0.86 |
07/04 | 821 | 829 | 821 | 829 | -0.72% | 1,400 | 45億9266万 | +5.61% | 16.58 | 0.86 |
07/03 | 816 | 845 | 816 | 835 | +0.72% | 10,100 | 46億2590万 | +7.05% | 16.7 | 0.87 |
07/02 | 817 | 829 | 817 | 829 | -0.12% | 500 | 45億9266万 | +6.83% | 16.58 | 0.86 |
07/01 | 820 | 835 | 820 | 830 | +1.22% | 7,400 | 45億9820万 | +7.51% | 16.6 | 0.86 |
06/30 | 792 | 820 | 792 | 820 | +0.24% | 20,900 | 45億4280万 | +6.91% | 16.4 | 0.87 |
06/27 | 809 | 818 | 808 | 818 | +1.11% | 17,000 | 45億3172万 | +7.35% | 16.36 | 0.87 |
06/26 | 817 | 817 | 803 | 809 | -1.34% | 3,000 | 44億8186万 | +6.87% | 16.18 | 0.86 |
06/25 | 821 | 828 | 820 | 820 | -0.12% | 1,400 | 45億4280万 | +9.04% | 16.4 | 0.87 |
06/24 | 794 | 821 | 794 | 821 | +1.99% | 8,800 | 45億4834万 | +9.91% | 16.42 | 0.87 |
06/23 | 802 | 805 | 791 | 805 | +0.12% | 5,600 | 44億5970万 | +8.49% | 16.1 | 0.85 |
06/20 | 793 | 805 | 793 | 804 | +0.75% | 3,900 | 44億5416万 | +8.94% | 16.08 | 0.85 |
06/19 | 790 | 812 | 790 | 798 | +1.14% | 18,000 | 44億2092万 | +8.72% | 15.96 | 0.84 |
06/18 | 777 | 795 | 777 | 789 | +0.25% | 1,800 | 43億7106万 | +7.93% | 15.78 | 0.83 |
06/17 | 760 | 790 | 760 | 787 | +2.88% | 12,300 | 43億5998万 | +8.25% | 15.74 | 0.83 |
06/16 | 765 | 769 | 765 | 765 | -0.52% | 1,200 | 42億3810万 | +5.66% | 15.3 | 0.81 |
06/13 | 758 | 770 | 758 | 769 | -0.13% | 2,700 | 42億6026万 | +6.51% | 15.38 | 0.81 |
06/12 | 769 | 770 | 761 | 770 | +0.13% | 9,300 | 42億6580万 | +6.94% | 15.4 | 0.81 |
06/11 | 752 | 769 | 752 | 769 | +2.53% | 6,600 | 42億6026万 | +7.1% | 15.38 | 0.81 |
06/10 | 734 | 779 | 734 | 750 | +0.54% | 6,600 | 41億5500万 | +4.9% | 15 | 0.79 |
06/06 | 740 | 746 | 735 | 746 | +0.81% | 4,000 | 41億3284万 | +4.78% | 14.92 | 0.79 |
06/05 | 731 | 740 | 731 | 740 | +1.37% | 2,700 | 40億9960万 | +4.37% | 14.8 | 0.78 |
06/04 | 731 | 739 | 730 | 730 | -1.35% | 1,100 | 40億4420万 | +3.25% | 14.6 | 0.77 |
06/03 | 721 | 743 | 721 | 740 | +2.78% | 18,800 | 40億9960万 | +4.96% | 14.8 | 0.78 |
06/02 | 720 | 730 | 708 | 720 | -0.41% | 11,400 | 39億8880万 | +2.71% | 14.4 | 0.76 |
05/30 | 717 | 723 | 717 | 723 | +0.42% | 400 | 40億542万 | +3.43% | 14.46 | 0.76 |
05/29 | 720 | 721 | 720 | 720 | -1.64% | 1,600 | 39億8880万 | +3.3% | 14.4 | 0.76 |
05/28 | 716 | 732 | 715 | 732 | +2.23% | 11,500 | 40億5528万 | +5.48% | 14.64 | 0.77 |
05/27 | 714 | 725 | 714 | 716 | +0.28% | 8,100 | 39億6664万 | +3.62% | 14.32 | 0.76 |
05/26 | 710 | 714 | 710 | 714 | +1.28% | 1,100 | 39億5556万 | +3.63% | 14.28 | 0.76 |
05/23 | 700 | 705 | 695 | 705 | +2.32% | 1,000 | 39億570万 | +2.77% | 14.1 | 0.75 |
05/22 | 682 | 689 | 682 | 689 | +0.58% | 1,200 | 38億1706万 | +0.88% | 13.78 | 0.73 |
05/21 | 690 | 690 | 685 | 685 | -0.72% | 1,300 | 37億9490万 | +0.59% | 13.7 | 0.72 |
05/20 | 686 | 690 | 686 | 690 | -0.43% | 400 | 38億2260万 | +1.47% | 13.8 | 0.73 |
05/19 | 693 | 693 | 693 | 693 | -2.12% | 1,400 | 38億3922万 | +2.06% | 13.86 | 0.73 |
05/16 | 719 | 719 | 708 | 708 | -0.42% | 700 | 39億2232万 | +4.42% | 14.16 | 0.75 |
05/15 | 705 | 720 | 705 | 711 | -1.25% | 2,100 | 39億3894万 | +5.02% | 14.22 | 0.75 |
05/14 | 681 | 725 | 681 | 720 | +4.96% | 7,700 | 39億8880万 | +6.35% | 14.4 | 0.76 |
05/13 | 703 | 719 | 686 | 686 | -4.59% | 3,500 | 38億44万 | +1.48% | 13.72 | 0.73 |
05/09 | 712 | 720 | 712 | 719 | +0.98% | 3,700 | 39億8326万 | +6.2% | 14.38 | 0.76 |
05/08 | 701 | 715 | 700 | 712 | +1.57% | 11,800 | 39億4448万 | +5.17% | 14.24 | 0.75 |
05/07 | 709 | 709 | 700 | 701 | -2.5% | 2,500 | 38億8354万 | +3.55% | 14.02 | 0.74 |
05/02 | 702 | 721 | 702 | 719 | +3.45% | 18,500 | 39億8326万 | +6.2% | 14.38 | 0.76 |
05/01 | 684 | 699 | 684 | 695 | +2.66% | 2,600 | 38億5030万 | +2.81% | 13.9 | 0.74 |
04/30 | 666 | 677 | 666 | 677 | -0.73% | 500 | 37億5058万 | +0.15% | 13.54 | 0.72 |
04/28 | 690 | 695 | 680 | 682 | -0.73% | 3,700 | 37億7828万 | +0.74% | 13.64 | 0.72 |
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 | 733 4/2 | 422 3/17 | 32,500 4/11 | +4.21% 11/29 | -17.9% 8/17 |
2009年 3月期 | 480 6/30 | 310 10/14 | 38,100 10/31 | +15.3% 12/30 | -24.21% 10/14 |
2010年 3月期 | 440 3/26 | 365 5/13 5/12 | 33,600 7/1 | +8.17% 6/9 | -6.43% 11/27 |
2011年 3月期 | 458 3/25 1/13 | 386 3/15 | 18,800 6/30 | +7.2% 12/27 | -11.93% 3/15 |
2012年 3月期 | 596 2/15 | 392 11/8 | 271,800 2/15 | +32.17% 2/15 | -11.62% 3/15 |
2013年 3月期 | 594 2/6 | 455 6/4 | 11,700 7/19 | +10.38% 12/26 | -4.78% 4/18 |
2014年 3月期 | 723 3/24 | 552 4/18 | 167,000 3/24 | +13.85% 3/24 | -4.59% 6/3 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 36%(1.36倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)