株価チャート
株価
5/10
- 前日 (5/9)
- 805
- 始値
- 804
- 高値
- 804
- 安値
- 804
- 終値 -0.12%
- 804
- 出来高 +100%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.12%
805 - 株価（25日）
移動平均値 - +0.37%
801 - 出来高（5日）
移動平均値 - 0%
200
2012/11/07～2013/05/10
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 | ||||||||||
| 05/10 | 804 | 804 | 804 | 804 | -0.12% | 200 | 13億3841万 | +0.37% | 8.69 | 1.48 |
| 05/09 | 805 | 805 | 805 | 805 | -0.12% | 100 | 13億4008万 | +0.5% | 8.7 | 1.48 |
| 05/08 | 804 | 806 | 804 | 806 | +0.25% | 300 | 13億4174万 | +0.75% | 8.71 | 1.48 |
| 05/07 | 803 | 804 | 803 | 804 | -0.37% | 300 | 13億3841万 | +0.5% | 8.69 | 1.48 |
| 05/02 | 807 | 807 | 807 | 807 | 0% | 100 | 13億4341万 | +0.88% | 8.73 | 1.48 |
| 04/30 | 807 | 807 | 807 | 807 | +0.12% | 100 | 13億4341万 | +1% | 8.73 | 1.48 |
| 04/24 | 806 | 806 | 806 | 806 | 0% | 100 | 13億4174万 | +0.88% | 8.71 | 1.48 |
| 04/22 | 806 | 806 | 806 | 806 | 0% | 200 | 13億4174万 | +1% | 8.71 | 1.48 |
| 04/19 | 803 | 806 | 803 | 806 | +0.5% | 200 | 13億4174万 | +1% | 8.71 | 1.48 |
| 04/18 | 802 | 804 | 802 | 802 | +0.5% | 700 | 13億3508万 | +0.5% | 8.67 | 1.47 |
| 04/17 | 800 | 802 | 798 | 798 | -0.5% | 500 | 13億2843万 | 0% | 8.63 | 1.47 |
| 04/16 | 802 | 802 | 802 | 802 | +0.75% | 400 | 13億3508万 | +0.5% | 8.67 | 1.47 |
| 04/15 | 800 | 800 | 796 | 796 | -1.24% | 1,500 | 13億2510万 | -0.25% | 8.61 | 1.46 |
| 04/08 | 806 | 806 | 806 | 806 | -0.12% | 100 | 13億4174万 | +0.88% | 8.71 | 1.48 |
| 04/05 | 807 | 807 | 807 | 807 | +0.75% | 100 | 13億4341万 | +1% | 8.73 | 1.48 |
| 04/03 | 801 | 801 | 801 | 801 | +0.13% | 200 | 13億3342万 | +0.25% | 8.66 | 1.47 |
| 04/02 | 800 | 800 | 800 | 800 | 0% | 100 | 13億3176万 | +0.13% | 8.65 | 1.47 |
| 03/28 | 800 | 800 | 800 | 800 | +0.63% | 300 | 13億3176万 | +0.13% | 8.65 | 1.47 |
| 03/27 | 795 | 795 | 795 | 795 | 0% | 300 | 13億2343万 | -0.63% | 8.6 | 1.46 |
| 03/25 | 800 | 800 | 795 | 795 | 0% | 400 | 13億2343万 | -0.63% | 8.6 | 1.46 |
| 03/21 | 795 | 795 | 795 | 795 | 0% | 100 | 12億9028万 | -0.75% | 8.6 | 1.46 |
| 03/19 | 795 | 795 | 795 | 795 | 0% | 100 | 12億9028万 | -0.75% | 8.6 | 1.46 |
| 03/18 | 795 | 795 | 795 | 795 | 0% | 400 | 12億9028万 | -0.87% | 8.6 | 1.46 |
| 03/15 | 795 | 795 | 795 | 795 | 0% | 200 | 12億9028万 | -0.87% | 8.6 | 1.46 |
| 03/14 | 795 | 795 | 795 | 795 | 0% | 200 | 12億9028万 | -1% | 8.6 | 1.46 |
| 03/07 | 795 | 795 | 795 | 795 | -0.25% | 300 | 12億9028万 | -1% | 8.6 | 1.46 |
| 03/06 | 797 | 797 | 797 | 797 | 0% | 100 | 12億9353万 | -0.87% | 8.62 | 1.46 |
| 03/04 | 797 | 797 | 796 | 797 | +0.13% | 300 | 12億9353万 | -0.87% | 8.62 | 1.46 |
| 03/01 | 796 | 796 | 796 | 796 | 0% | 200 | 12億9190万 | -1% | 8.61 | 1.46 |
| 02/28 | 796 | 796 | 796 | 796 | +0.13% | 600 | 12億9190万 | -1.12% | 8.61 | 1.46 |
| 02/27 | 795 | 795 | 795 | 795 | +0.63% | 100 | 12億9028万 | -1.24% | 8.6 | 1.46 |
| 02/26 | 794 | 794 | 790 | 790 | -0.25% | 1,100 | 12億8217万 | -1.99% | 8.54 | 1.45 |
| 02/25 | 792 | 792 | 792 | 792 | -1.86% | 100 | 12億8541万 | -1.74% | 8.56 | 1.45 |
| 02/22 | 807 | 807 | 807 | 807 | 0% | 100 | 13億976万 | 0% | 8.73 | 1.48 |
| 02/21 | 807 | 807 | 807 | 807 | 0% | 1,400 | 13億976万 | 0% | 8.73 | 1.48 |
| 02/20 | 806 | 807 | 806 | 807 | 0% | 1,700 | 13億976万 | 0% | 8.73 | 1.48 |
| 02/19 | 807 | 807 | 807 | 807 | 0% | 1,200 | 13億976万 | +0.75% | 8.73 | 1.48 |
| 02/18 | 807 | 807 | 807 | 807 | 0% | 200 | 13億976万 | +2.15% | 8.73 | 1.48 |
| 02/15 | 807 | 807 | 807 | 807 | 0% | 700 | 13億976万 | +3.99% | 8.73 | 1.48 |
| 02/14 | 807 | 807 | 807 | 807 | 0% | 500 | 13億976万 | +6.32% | 8.73 | 1.48 |
| 02/13 | 807 | 807 | 807 | 807 | 0% | 700 | 13億976万 | +8.76% | 8.73 | 1.48 |
| 02/12 | 807 | 807 | 807 | 807 | 0% | 1,500 | 13億976万 | +11.46% | 8.73 | 1.48 |
| 02/08 | 807 | 807 | 807 | 807 | 0% | 800 | 13億976万 | +14.31% | 8.73 | 1.48 |
| 02/07 | 807 | 807 | 807 | 807 | -0.12% | 1,100 | 13億976万 | +17.3% | 8.73 | 1.48 |
| 02/06 | 807 | 808 | 807 | 808 | +0.12% | 1,700 | 13億1138万 | +20.6% | 8.74 | 1.48 |
| 02/05 | 807 | 807 | 807 | 807 | 0% | 1,400 | 13億976万 | +23.96% | 8.73 | 1.48 |
| 02/04 | 807 | 808 | 807 | 807 | 0% | 2,500 | 13億976万 | +27.49% | 8.73 | 1.48 |
| 02/01 | 807 | 807 | 807 | 807 | 0% | 1,700 | 13億976万 | +31.43% | 8.73 | 1.48 |
| 01/31 | 807 | 807 | 807 | 807 | 0% | 5,100 | 13億976万 | +35.4% | 8.73 | 1.48 |
| 01/30 | 807 | 807 | 807 | 807 | 0% | 3,400 | 13億976万 | +39.86% | 8.73 | 1.48 |
| 01/29 | 807 | 809 | 807 | 807 | 0% | 2,500 | 13億976万 | +44.62% | 8.73 | 1.48 |
| 01/28 | 807 | 807 | 807 | 807 | 0% | 2,100 | 13億976万 | +49.72% | 8.73 | 1.48 |
| 01/25 | 807 | 807 | 807 | 807 | 0% | 4,900 | 13億976万 | +55.19% | 8.73 | 1.48 |
| 01/24 | 807 | 807 | 807 | 807 | 0% | 2,700 | 13億976万 | +60.76% | 8.73 | 1.48 |
| 01/23 | 807 | 807 | 807 | 807 | 0% | 5,000 | 13億976万 | +67.08% | 8.73 | 1.48 |
| 01/22 | 807 | 807 | 807 | 807 | 0% | 28,300 | 13億976万 | +73.92% | 8.73 | 1.48 |
| 01/21 | 807 | 807 | 807 | 807 | 0% | 17,100 | 13億976万 | +81.35% | 8.73 | 1.48 |
| 01/18 | 807 | 807 | 807 | 807 | 0% | 37,100 | 13億976万 | +89.44% | 8.73 | 1.48 |
| 01/17 | 807 | 808 | 807 | 807 | 0% | 35,200 | 13億976万 | +98.28% | 8.73 | 1.48 |
| 01/16 | 808 | 809 | 807 | 807 | +25.31% | 80,700 | 13億976万 | +107.99% | 8.73 | 1.48 |
| 01/15 | 644 | 644 | 644 | 644 | +18.38% | 500 | 10億4521万 | +75% | 6.96 | 1.18 |
| 01/11 | 544 | 544 | 544 | 544 | +17.24% | 500 | 8億8291万 | +53.24% | 5.88 | 1 |
| 01/10 | 464 | 464 | 464 | 464 | +20.83% | 900 | 7億5307万 | +34.1% | 5.02 | 0.85 |
| 01/09 | 370 | 399 | 364 | 384 | +3.78% | 2,500 | 6億2323万 | +12.94% | 4.15 | 0.71 |
| 01/08 | 367 | 370 | 367 | 370 | +0.82% | 1,000 | 6億51万 | +9.79% | 4 | 0.68 |
| 01/07 | 362 | 367 | 362 | 367 | +3.38% | 1,300 | 5億9564万 | +9.55% | 3.97 | 0.67 |
| 01/04 | 355 | 355 | 355 | 355 | 0% | 100 | 5億7616万 | +6.61% | 3.84 | 0.65 |
| 2012 | ||||||||||
| 12/28 | 345 | 355 | 345 | 355 | +2.9% | 1,400 | - | +7.25% | - | - |
| 12/27 | 345 | 345 | 336 | 345 | +0.88% | 1,600 | - | +4.55% | - | - |
| 12/26 | 343 | 343 | 342 | 342 | -1.16% | 300 | - | +3.95% | - | - |
| 12/25 | 345 | 346 | 341 | 346 | +0.29% | 2,000 | - | +5.81% | - | - |
| 12/21 | 338 | 345 | 338 | 345 | -0.29% | 500 | - | +5.5% | - | - |
| 12/20 | 338 | 346 | 338 | 346 | +2.37% | 900 | - | +6.13% | - | - |
| 12/19 | 338 | 338 | 338 | 338 | -0.59% | 900 | - | +4.32% | - | - |
| 12/18 | 340 | 340 | 340 | 340 | +1.8% | 100 | - | +5.26% | - | - |
| 12/17 | 329 | 334 | 329 | 334 | 0% | 700 | - | +3.73% | - | - |
| 12/14 | 334 | 334 | 334 | 334 | -1.76% | 100 | - | +4.05% | - | - |
| 12/12 | 337 | 340 | 337 | 340 | +0.89% | 400 | - | +6.25% | - | - |
| 12/11 | 337 | 337 | 337 | 337 | +0.6% | 200 | - | +5.64% | - | - |
| 12/10 | 331 | 335 | 331 | 335 | +1.52% | 800 | - | +5.35% | - | - |
| 12/07 | 329 | 330 | 324 | 330 | 0% | 1,200 | - | +4.1% | - | - |
| 12/06 | 330 | 330 | 330 | 330 | +0.3% | 400 | - | +4.1% | - | - |
| 12/05 | 330 | 330 | 328 | 329 | 0% | 900 | - | +4.11% | - | - |
| 12/04 | 325 | 329 | 325 | 329 | +3.79% | 400 | - | +4.44% | - | - |
| 11/30 | 320 | 320 | 317 | 317 | -0.94% | 1,600 | - | +0.63% | - | - |
| 11/29 | 320 | 321 | 320 | 320 | +2.24% | 1,500 | - | +1.59% | - | - |
| 11/27 | 313 | 313 | 313 | 313 | 0% | 100 | - | -0.63% | - | - |
| 11/26 | 338 | 338 | 313 | 313 | -2.8% | 1,200 | - | -0.63% | - | - |
| 11/22 | 311 | 322 | 311 | 322 | +3.87% | 300 | - | +2.22% | - | - |
| 11/21 | 310 | 310 | 310 | 310 | -0.64% | 500 | - | -1.59% | - | - |
| 11/20 | 322 | 322 | 312 | 312 | -2.19% | 800 | - | -0.95% | - | - |
| 11/19 | 319 | 319 | 319 | 319 | +0.95% | 100 | - | +1.27% | - | - |
| 11/16 | 316 | 316 | 316 | 316 | 0% | 100 | - | +0.32% | - | - |
| 11/15 | 316 | 316 | 316 | 316 | 0% | 200 | - | +0.64% | - | - |
| 11/14 | 316 | 316 | 316 | 316 | -2.17% | 100 | - | +0.64% | - | - |
| 11/13 | 323 | 323 | 323 | 323 | 0% | 500 | - | +3.19% | - | - |
| 11/12 | 324 | 324 | 311 | 323 | +4.19% | 300 | - | +3.53% | - | - |
| 11/09 | 315 | 315 | 310 | 310 | -1.59% | 300 | - | -0.32% | - | - |
| 11/08 | 317 | 318 | 315 | 315 | +2.94% | 3,500 | - | +1.61% | - | - |
| 11/07 | 306 | 306 | 306 | 306 | +0.33% | 100 | - | -1.29% | - | - |
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 6月期 | 343 103,000 9/10 | 184 55,101 4/30 55,101 4/25 他2件 | 93,909 313 9/10 | +3.3% 8/29 | -29% 10/6 |
| 2009年 6月期 | 281 84,200 5/18 | 113 33,999 10/7 | 10,501 35 5/8 | +67.44% 12/26 | -29.8% 10/7 |
| 2010年 6月期 | 300 90,000 7/8 | 173 52,001 6/8 | 18,002 60 7/24 | +25.96% 2/3 | -26.9% 9/16 6/8 |
| 2011年 6月期 | 350 105,101 4/20 | 138 41,299 1/21 | 10,201 34 6/13 | +74.11% 4/20 | -12.75% 6/28 |
| 2012年 6月期 | 408 4/17 | 210 8/25 | 16,200 1/25 | +27.53% 4/2 | -11.13% 7/13 |
年間値上がり率
- 2008/12/29 vs 2007/12/26
- 13%（1.13倍）
- 2009/12/30 vs 2008/12/29
- -11%（0.89倍）
- 2010/12/28 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/28
- 69%（1.69倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）