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 | ||
---|---|---|---|---|---|
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)