株価チャート

株価

9/25

前日 (9/24)
2,059
始値
2,057
高値
2,060
安値
2,000
終値 -1.89%
2,020
出来高 -39.69%
62,900

乖離率

株価（5日）
移動平均値
+0.15%
2,017
株価（25日）
移動平均値
+2.49%
1,971
出来高（5日）
移動平均値
-28.41%
87,860

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PERPBR
2013
09/252,0572,0602,0002,020-1.89%62,900239億6245万+2.49%41.357.48
09/242,0582,0602,0212,059+0.49%104,300244億2509万+4.04%42.157.62
09/202,0182,0581,9762,049+1.99%139,700243億646万+3.22%41.947.58
09/191,9532,0191,9532,009+3.08%64,600238億3196万+0.95%41.127.44
09/181,9681,9771,9411,949-1.12%67,800231億2020万-2.45%39.97.21
09/171,9942,0061,9651,971+0.31%50,700233億8118万-1.89%40.357.3
09/131,9531,9801,9221,965+0.1%62,700233億1000万-2.58%40.227.27
09/121,9822,0021,9461,963-0.96%30,300232億8628万-3.16%40.187.27
09/111,9332,0101,9201,982+3.23%83,600235億1167万-2.75%40.577.34
09/101,9591,9621,8701,920-1.54%85,400227億7619万-6.25%39.37.11
09/091,9751,9981,9271,950-0.2%43,600231億3207万-5.61%39.927.22
09/061,9992,0101,9411,954-1.51%48,600231億7952万-6.28%407.23
09/052,0502,0501,9741,984-1.15%63,600235億3539万-5.93%40.617.34
09/042,0402,0401,9552,007-1.62%77,700238億823万-5.69%41.087.43
09/031,9702,1961,9702,040+4.78%293,600241億9970万-4.76%41.767.55
09/021,9191,9711,9131,947+0.88%41,100230億9648万-9.65%39.857.21
08/301,9401,9701,9271,930-2.53%61,200228億9481万-10.85%39.517.14
08/291,9121,9951,9121,980+5.77%103,400234億8794万-9.26%40.537.33
08/281,8641,9001,8501,872-3.7%66,500222億678万-14.83%38.326.93
08/271,9201,9871,9131,944+0.21%90,600230億6089万-12.39%39.797.2
08/261,9292,0051,9261,940+1.89%118,800230億1344万-12.97%39.717.18
08/231,9311,9411,8831,904-1.04%102,800225億8639万-15.04%38.977.05
08/221,9521,9711,8101,924-2.88%215,200228億2364万-14.72%39.387.12
08/212,0192,0391,9501,981-2.99%276,800232億6209万-12.92%40.557.26
08/202,1212,1672,0422,042-7.14%192,800239億7838万-10.83%41.87.48
08/192,2132,2412,1952,199-1.17%26,500258億2197万-4.6%45.018.06
08/162,1502,2612,1302,225+2.49%25,700261億2728万-3.93%45.558.15
08/152,2142,2212,1552,171-1.94%37,400254億9318万-6.62%44.447.95
08/142,2332,2622,1822,214-0.49%45,400259億9811万-5.18%45.328.11
08/132,1952,2552,1582,225+2.91%33,600261億2728万-5.4%45.558.15
08/122,2012,2702,1552,162-2.57%80,000253億8750万-8.54%44.267.92
08/092,2922,3222,2172,219-0.27%64,000260億5682万-6.73%45.428.13
08/082,2502,2982,2152,225-1.11%103,000261億2728万-6.63%45.558.15
08/072,3622,3852,2492,250-5.1%186,900264億2085万-5.62%46.068.24
08/062,5202,5902,3622,371-2.31%398,200278億4170万-0.55%48.538.69
08/052,5412,6452,3202,427-4.07%480,800284億9929万+1.97%49.688.89
08/022,5202,5502,4802,530+2.3%159,400297億877万+6.89%51.799.27
08/012,3572,4732,2812,473+4.97%142,300290億3944万+5.32%50.629.06
07/312,3032,4352,3032,356-0.04%92,900276億6556万+1.07%48.238.63
07/302,1812,4262,1802,357+7.33%117,400276億7730万+1.42%48.258.64
07/292,3102,3102,1502,196-6.95%117,400257億8674万-5.43%44.958.05
07/262,3112,4002,2802,360-0.97%75,500277億1253万+1.64%48.318.65
07/252,4502,4502,3202,383-0.71%102,400279億8261万+2.89%48.788.73
07/242,2032,5282,1812,400+8.94%389,400281億8224万+3.99%49.138.79
07/232,2002,2752,1812,203-1.12%47,200258億6894万-4.26%45.18.07
07/222,2312,3142,2202,228-2.32%81,300261億5716万-3.17%45.618.16
07/192,3872,4192,2202,281-4.44%187,600267億7939万-0.91%46.698.36
07/182,3492,4292,3492,387+1.1%76,600280億2385万+3.74%48.868.74
07/172,4292,4292,3152,361-2.8%69,000277億1861万+2.56%48.338.65
07/162,4802,4972,4272,429-1.18%53,300285億1694万+5.47%49.728.9
07/122,4772,5482,4512,458+0.16%83,700288億5741万+6.78%50.329
07/112,3632,5052,3632,454+1.32%130,900288億1045万+7.07%50.238.99
07/102,5992,5992,3202,422-8.15%341,000284億3476万+6.13%49.588.87
07/092,6392,6742,5142,637+4.27%378,000309億5890万+15.3%53.989.66
07/082,5292,6372,5002,5290%399,100296億9096万+10.82%51.779.26
07/052,3952,5942,3922,529+9.15%777,000296億9096万+10.82%51.779.26
07/042,2532,3502,2102,317+2.07%205,600272億204万+1.09%47.438.49
07/032,2522,3082,2002,270+0.8%191,400266億5025万-1.65%46.478.32
07/022,2882,2912,1572,2520%178,100264億3893万-3.64%46.18.25
07/012,1492,2932,1392,252+6.23%191,600264億3893万-4.74%46.18.25
06/282,0802,1491,9852,120+3.41%126,100248億9431万-11.19%43.47.77
06/271,9902,0651,9132,050+0.49%117,900240億7233万-15.08%41.967.51
06/262,2342,2342,0002,040-6.93%111,600239億5490万-16.15%41.767.47
06/252,2262,2402,0752,192-4.61%140,100257億3977万-11.29%44.878.03
06/242,1702,3832,1702,298+4.64%190,300269億8449万-8.3%47.048.42
06/212,1302,1962,0632,196-0.32%65,900257億7620万-13.54%44.958.04
06/202,1412,2482,1312,203+0.32%63,100258億5837万-14.61%45.18.07
06/192,3092,3972,0592,196-0.59%208,000257億7620万-16.15%44.958.04
06/182,1982,3252,1982,209-0.05%87,700259億2880万-16.7%45.228.09
06/172,1922,2792,1472,210-2.51%73,100259億4053万-18.36%45.248.09
06/142,3002,3482,2142,267+0.44%80,000266億959万-18.19%46.418.3
06/132,3382,3592,2502,257-6.35%81,800264億9221万-19.68%46.28.27
06/122,3002,4302,2152,410+0.92%54,600282億8809万-15.59%49.338.83
06/112,3602,4482,3302,388-0.5%121,800280億2986万-16.91%48.888.75
06/102,3882,4552,3502,400+9.09%226,200281億7072万-16.49%49.138.79
06/072,1802,2492,0632,2000%220,400258億2316万-23.48%45.038.06
06/062,4272,5012,0812,200-13.76%295,100258億2316万-23.64%45.038.06
06/052,5992,7762,4992,551+1.55%189,000299億4312万-11.64%52.229.34
06/042,5402,6652,4102,512-0.51%140,700294億8535万-12.69%51.429.2
06/032,6802,7802,5122,525-9.17%144,900296億3794万-11.99%51.699.25
05/312,7552,8442,7012,780+2.32%102,300326億3108万-2.9%56.9110.18
05/302,9002,9362,6802,717-9.16%233,900318億9160万-4.26%55.629.95
05/293,1753,1802,9622,991+1.94%255,000351億775万+6.14%61.2310.95
05/282,7702,9402,7702,934+3.9%124,600344億3870万+5.88%60.0610.75
05/272,8302,9312,7762,824+0.68%204,500331億4754万+3.71%57.8110.34
05/242,7252,8702,5802,805+11.27%262,500329億2452万+4.35%57.4210.27
05/232,9122,9602,5002,521-15.35%370,600295億9099万-4.54%51.69.23
05/223,0153,0302,9102,978-3.62%183,300349億5516万+14.89%60.9610.91
05/213,1953,1952,9513,090-1.12%209,300358億9900万+22.96%63.2511.2
05/203,2053,2703,0503,125-2.65%211,700363億562万+28.65%63.9711.33
05/173,0503,3002,9673,210+1.42%251,700372億9313万+36.95%65.7111.64
05/163,0353,5102,7203,165+4.63%646,300367億7033万+40.29%64.7911.47
05/153,4003,5953,0053,025-15.74%628,600351億4384万+39.47%61.9210.97
05/143,9204,1603,4003,590-5.9%899,000417億790万+71.93%73.4913.01
05/133,4003,9253,3953,815+18.29%896,100443億2190万+92.19%78.0913.83
05/103,3003,8053,1253,225-5.01%863,400374億6740万+72.28%66.0211.69
05/093,2553,3953,1503,395+17.39%707,000394億4243万+90.73%69.512.31
05/082,3722,8922,3722,892+20.9%860,200335億9867万+72.55%59.210.48
05/072,3952,4202,3502,392-1.12%328,000277億8977万+49.97%48.968.67
05/022,3542,4302,3502,419+2.8%216,200281億345万+57.59%49.528.77

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		0
315,000
3/31
317,001
3/12
他12件		0
300,999
3/31
282,999
3/28
他7件		32,196,106,080,000
8,938
2/6		+18.57%
4/7		-23.69%
3/18
2009年
3月期		0
173,000
3/31
183,000
3/9
他9件		0
158,300
3/31
157,800
3/25
他18件		7,769,859,120,000
2,157
5/27		+2229.03%
9/24		-23.93%
6/30
2010年
3月期		0
152,700
3/31
154,200
3/30
他34件		0
150,500
3/31
149,500
3/30
他11件		8,697,215,200
2,173
3/24		+33.77%
4/15		-23.49%
11/4
2011年
3月期		0
164,900
3/31
170,800
3/11
他13件		0
158,900
3/31
147,000
3/30
他10件		14,044,421,600
3,509
4/15		+20.3%
2/22		-36.32%
3/15
2012年
3月期		0
167,400
3/30
167,800
5/2
他4件		0
156,000
3/30
150,500
3/29
他23件		9,745,844,000
2,435
7/1		+15.66%
10/31		-15.05%
6/17
2013年
3月期		1,045
3/22		0
150,000
5/31
148,000
5/18
他2件		1,312,787,200
328
4/11		+2212.44%
6/26		-9.71%
5/17