株価チャート

株価

12/25

前日 (12/21): 99
始値: 99
高値: 101
安値: 99
終値 +1.01%: 100
出来高 +78.59%: 85,900

乖離率

株価（5日） 移動平均値: 0%
100
株価（25日） 移動平均値: +1.01%
99
出来高（5日） 移動平均値: +95.4%
43,960

2012/08/02～2012/12/25

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
2012
12/25	99	101	99	100	+1.01%	85,900	-	+1.01%	-	-
12/21	101	102	98	99	-1.98%	48,100	-	0%	-	-
12/20	100	101	100	101	+1%	41,300	-	+3.06%	-	-
12/19	102	102	100	100	-0.99%	27,100	-	+2.04%	-	-
12/18	101	102	100	101	0%	17,400	-	+3.06%	-	-
12/17	100	102	100	101	+2.02%	11,700	-	+3.06%	-	-
12/14	98	102	98	99	-2.94%	55,700	-	+1.02%	-	-
12/13	101	111	100	102	+4.08%	204,200	-	+4.08%	-	-
12/12	101	102	98	98	-2%	42,300	-	0%	-	-
12/11	100	101	99	100	-0.99%	21,800	-	+2.04%	-	-
12/10	100	102	100	101	-0.98%	25,000	-	+3.06%	-	-
12/07	104	108	100	102	-1.92%	70,000	-	+4.08%	-	-
12/06	102	105	100	104	+2.97%	76,400	-	+6.12%	-	-
12/05	100	102	100	101	+2.02%	52,900	-	+3.06%	-	-
12/04	99	100	98	99	+1.02%	39,400	-	+1.02%	-	-
12/03	99	99	98	98	0%	16,500	-	0%	-	-
11/30	96	98	95	98	+2.08%	30,500	-	0%	-	-
11/29	96	97	96	96	0%	8,300	-	-2.04%	-	-
11/28	96	96	96	96	0%	13,000	-	-2.04%	-	-
11/27	96	97	96	96	0%	16,800	-	-2.04%	-	-
11/26	97	97	96	96	0%	29,900	-	-2.04%	-	-
11/22	96	97	96	96	0%	18,800	-	-3.03%	-	-
11/21	96	96	95	96	0%	20,500	-	-3.03%	-	-
11/20	95	96	95	96	+1.05%	2,200	-	-3.03%	-	-
11/19	94	96	94	95	0%	7,700	-	-4.04%	-	-
11/16	94	95	93	95	0%	15,100	-	-5%	-	-
11/15	96	96	94	95	-1.04%	13,700	-	-5%	-	-
11/14	96	97	95	96	-1.03%	22,800	-	-4%	-	-
11/13	98	99	97	97	-1.02%	33,100	-	-3.96%	-	-
11/12	99	100	97	98	0%	13,900	-	-2.97%	-	-
11/09	99	99	98	98	-1.01%	32,700	-	-3.92%	-	-
11/08	99	100	98	99	0%	26,300	-	-2.94%	-	-
11/07	101	102	99	99	-1%	17,700	-	-2.94%	-	-
11/06	102	102	100	100	-1.96%	3,800	-	-1.96%	-	-
11/05	101	102	100	102	+0.99%	17,900	-	0%	-	-
11/02	103	106	101	101	-1.94%	75,500	-	-1.94%	-	-
11/01	98	103	98	103	+4.04%	46,700	-	0%	-	-
10/31	99	100	99	99	0%	6,000	-	-3.88%	-	-
10/30	100	100	99	99	0%	9,300	-	-3.88%	-	-
10/29	99	100	99	99	0%	16,000	-	-3.88%	-	-
10/26	101	101	99	99	-1%	16,700	-	-4.81%	-	-
10/25	99	100	99	100	0%	22,400	-	-3.85%	-	-
10/24	99	101	99	100	0%	14,600	-	-3.85%	-	-
10/23	101	101	98	100	-0.99%	72,700	-	-4.76%	-	-
10/22	101	104	100	101	-1.94%	52,900	-	-3.81%	-	-
10/19	101	104	101	103	+0.98%	26,600	-	-1.9%	-	-
10/18	103	104	101	102	-0.97%	58,300	-	-2.86%	-	-
10/17	105	107	103	103	-0.96%	19,300	-	-1.9%	-	-
10/16	103	105	102	104	+0.97%	20,700	-	-0.95%	-	-
10/15	104	104	101	103	0%	19,500	-	-1.9%	-	-
10/12	103	105	103	103	-0.96%	20,700	-	-1.9%	-	-
10/11	105	105	103	104	-1.89%	24,000	-	-0.95%	-	-
10/10	108	108	104	106	-1.85%	22,000	-	+0.95%	-	-
10/09	106	108	105	108	+0.93%	31,800	-	+2.86%	-	-
10/05	104	107	103	107	+2.88%	65,400	-	+1.9%	-	-
10/04	102	121	102	104	+1.96%	479,000	-	-0.95%	-	-
10/03	102	105	101	102	-0.97%	16,400	-	-2.86%	-	-
10/02	103	104	103	103	-2.83%	22,800	-	-1.9%	-	-
10/01	106	106	103	106	0%	14,900	-	+0.95%	-	-
09/28	105	107	104	106	+0.95%	22,500	-	+0.95%	-	-
09/27	105	106	104	105	-1.87%	10,100	-	0%	-	-
09/26	105	107	103	107	+1.9%	27,200	-	+1.9%	-	-
09/25	106	106	105	105	-0.94%	6,700	-	-0.94%	-	-
09/24	108	108	104	106	0%	11,800	-	0%	-	-
09/21	105	106	104	106	0%	15,400	-	0%	-	-
09/20	108	108	105	106	-1.85%	11,500	-	0%	-	-
09/19	106	108	105	108	+2.86%	18,100	-	+1.89%	-	-
09/18	105	107	104	105	0%	13,100	-	-0.94%	-	-
09/14	103	106	103	105	+0.96%	9,500	-	-0.94%	-	-
09/13	104	106	103	104	-0.95%	11,600	-	-1.89%	-	-
09/12	102	105	102	105	+1.94%	9,000	-	-0.94%	-	-
09/11	103	105	103	103	0%	6,900	-	-3.74%	-	-
09/10	103	106	101	103	+0.98%	15,400	-	-3.74%	-	-
09/07	103	103	102	102	-0.97%	16,500	-	-4.67%	-	-
09/06	101	104	101	103	+1.98%	6,900	-	-3.74%	-	-
09/05	102	103	100	101	-1.94%	12,700	-	-5.61%	-	-
09/04	106	106	102	103	-1.9%	12,100	-	-3.74%	-	-
09/03	108	109	104	105	-2.78%	21,100	-	-1.87%	-	-
08/31	106	108	106	108	0%	13,300	-	+0.93%	-	-
08/30	109	120	107	108	0%	142,300	-	+0.93%	-	-
08/29	107	108	106	108	+0.93%	16,700	-	+0.93%	-	-
08/28	108	108	106	107	0%	17,900	-	0%	-	-
08/27	106	109	106	107	0%	15,100	-	0%	-	-
08/24	106	107	105	107	0%	14,400	-	+0.94%	-	-
08/23	107	108	106	107	0%	9,400	-	+0.94%	-	-
08/22	107	108	107	107	-1.83%	34,200	-	0%	-	-
08/21	109	110	107	109	0%	16,600	-	+2.83%	-	-
08/20	106	111	106	109	+0.93%	22,000	-	+1.87%	-	-
08/17	105	108	105	108	+1.89%	16,300	-	+0.93%	-	-
08/16	103	106	103	106	+2.91%	6,200	-	-0.93%	-	-
08/15	104	105	103	103	-1.9%	16,100	-	-4.63%	-	-
08/14	105	106	105	105	0%	9,000	-	-2.78%	-	-
08/13	105	107	105	105	-1.87%	14,200	-	-3.67%	-	-
08/10	103	107	101	107	-9.32%	110,500	-	-1.83%	-	-
08/09	113	118	112	118	+3.51%	48,100	-	+7.27%	-	-
08/08	113	117	110	114	+0.88%	33,900	-	+3.64%	-	-
08/07	107	115	107	113	+6.6%	45,400	-	+1.8%	-	-
08/06	104	109	103	106	+2.91%	15,900	-	-4.5%	-	-
08/03	107	107	103	103	-1.9%	10,500	-	-8.04%	-	-
08/02	106	107	105	105	+0.96%	13,700	-	-7.08%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2009年 12月期	267 5/7	111 12/22	225,100 12/8	+36.13% 4/28 4/27	-22.06% 12/4
2010年 12月期	252 2/26	106 2/22 2/19	1,802,400 2/25	+73.93% 2/25	-26.13% 5/25
2011年 12月期	341 1/31	98 3/15	2,370,500 1/31	+43.36% 10/20	-51.15% 3/15

年間値上がり率

2003/12/30 vs 2002/12/30: 108%（2.08倍）
2004/12/30 vs 2003/12/30: -15%（0.85倍）
2005/12/30 vs 2004/12/30: 14%（1.14倍）
2006/12/29 vs 2005/12/30: -43%（0.57倍）
2007/12/28 vs 2006/12/29: -46%（0.54倍）
2008/12/30 vs 2007/12/28: -29%（0.71倍）
2009/12/30 vs 2008/12/30: -26%（0.74倍）
2010/12/30 vs 2009/12/30: 18%（1.18倍）
2011/12/30 vs 2010/12/30: -3%（0.97倍）
2012/12/25 vs 2011/12/30: -30%（0.7倍）

4309 スパイア

株価チャート

株価

12/25

乖離率

2012/08/02～2012/12/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート