株価チャート
株価
7/13
- 前日 (7/12)
- 79,100
- 始値
- 79,100
- 高値
- 79,100
- 安値
- 79,100
- 終値 ±0%
- 79,100
- 出来高 -88.24%
- 2
乖離率
- 株価（5日）
移動平均値 - +0.03%
79,080 - 株価（25日）
移動平均値 - +0.2%
78,940 - 出来高（5日）
移動平均値 - -81.82%
11
2012/02/02～2012/07/13
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 | ||||||||||
| 07/13 | 79,100 | 79,100 | 79,100 | 79,100 | 0% | 2 | - | +0.2% | - | - |
| 07/12 | 79,100 | 79,100 | 79,100 | 79,100 | 0% | 17 | - | +0.22% | - | - |
| 07/10 | 79,100 | 79,100 | 79,100 | 79,100 | 0% | 18 | - | +0.24% | - | - |
| 07/09 | 79,100 | 79,100 | 79,100 | 79,100 | +0.13% | 12 | - | +0.25% | - | - |
| 07/06 | 79,000 | 79,000 | 79,000 | 79,000 | 0% | 6 | - | +0.14% | - | - |
| 07/05 | 79,000 | 79,000 | 79,000 | 79,000 | -0.13% | 40 | - | +0.15% | - | - |
| 07/04 | 79,000 | 79,100 | 79,000 | 79,100 | +0.13% | 8 | - | +0.28% | - | - |
| 07/03 | 79,000 | 79,000 | 79,000 | 79,000 | 0% | 98 | - | +0.18% | - | - |
| 07/02 | 79,000 | 79,000 | 79,000 | 79,000 | +0.13% | 34 | - | +0.19% | - | - |
| 06/29 | 78,900 | 78,900 | 78,900 | 78,900 | 0% | 99 | - | +0.08% | - | - |
| 06/28 | 78,900 | 78,900 | 78,900 | 78,900 | 0% | 32 | - | +0.09% | - | - |
| 06/27 | 78,900 | 78,900 | 78,900 | 78,900 | -0.13% | 42 | - | +0.1% | - | - |
| 06/25 | 79,000 | 79,000 | 79,000 | 79,000 | 0% | 6 | - | +0.23% | - | - |
| 06/22 | 78,900 | 79,000 | 78,900 | 79,000 | 0% | 5 | - | +0.24% | - | - |
| 06/21 | 78,900 | 79,000 | 78,900 | 79,000 | +0.13% | 2 | - | +0.24% | - | - |
| 06/20 | 78,900 | 78,900 | 78,900 | 78,900 | +0.13% | 1 | - | +0.12% | - | - |
| 06/18 | 78,800 | 78,800 | 78,800 | 78,800 | 0% | 6 | - | -0.01% | - | - |
| 06/15 | 78,800 | 78,800 | 78,800 | 78,800 | -0.13% | 15 | - | -0.01% | - | - |
| 06/13 | 78,900 | 78,900 | 78,900 | 78,900 | 0% | 1 | - | +0.11% | - | - |
| 06/08 | 78,800 | 78,900 | 78,800 | 78,900 | +0.13% | 2 | - | +0.12% | - | - |
| 06/07 | 78,800 | 78,800 | 78,800 | 78,800 | -0.13% | 3 | - | -0.01% | - | - |
| 06/06 | 78,800 | 78,900 | 78,800 | 78,900 | +0.25% | 2 | - | +0.11% | - | - |
| 06/04 | 78,700 | 78,700 | 78,700 | 78,700 | -0.13% | 11 | - | -0.14% | - | - |
| 06/01 | 78,800 | 78,800 | 78,700 | 78,800 | 0% | 4 | - | -0.02% | - | - |
| 05/30 | 78,800 | 78,800 | 78,800 | 78,800 | 0% | 2 | - | -0.02% | - | - |
| 05/29 | 78,700 | 78,800 | 78,700 | 78,800 | +0.13% | 4 | - | -0.02% | - | - |
| 05/28 | 78,700 | 78,700 | 78,700 | 78,700 | -0.25% | 23 | - | -0.14% | - | - |
| 05/23 | 78,900 | 78,900 | 78,900 | 78,900 | +0.25% | 41 | - | +0.12% | - | - |
| 05/21 | 78,700 | 78,700 | 78,700 | 78,700 | -0.13% | 20 | - | -0.14% | - | - |
| 05/18 | 78,800 | 78,800 | 78,800 | 78,800 | -0.13% | 2 | - | -0.01% | - | - |
| 05/16 | 78,700 | 78,900 | 78,700 | 78,900 | +0.25% | 63 | - | +0.12% | - | - |
| 05/15 | 78,700 | 78,700 | 78,700 | 78,700 | 0% | 20 | - | -0.13% | - | - |
| 05/14 | 78,800 | 78,800 | 78,700 | 78,700 | -0.13% | 10 | - | -0.13% | - | - |
| 05/11 | 78,800 | 78,800 | 78,800 | 78,800 | +0.13% | 1 | - | -0.01% | - | - |
| 05/10 | 78,800 | 78,800 | 78,700 | 78,700 | 0% | 6 | - | -0.13% | - | - |
| 05/08 | 78,800 | 78,800 | 78,700 | 78,700 | -0.13% | 5 | - | -0.12% | - | - |
| 05/07 | 78,800 | 78,800 | 78,800 | 78,800 | 0% | 1 | - | +0.02% | - | - |
| 05/02 | 78,800 | 78,800 | 78,800 | 78,800 | -0.13% | 4 | - | +0.04% | - | - |
| 05/01 | 78,900 | 78,900 | 78,900 | 78,900 | 0% | 1 | - | +0.18% | - | - |
| 04/27 | 78,800 | 78,900 | 78,700 | 78,900 | 0% | 15 | - | +0.2% | - | - |
| 04/26 | 78,900 | 78,900 | 78,900 | 78,900 | 0% | 1 | - | +0.2% | - | - |
| 04/25 | 78,900 | 78,900 | 78,900 | 78,900 | 0% | 1 | - | +0.23% | - | - |
| 04/24 | 78,800 | 78,900 | 78,700 | 78,900 | +0.13% | 42 | - | +0.27% | - | - |
| 04/23 | 78,800 | 78,800 | 78,800 | 78,800 | -0.13% | 2 | - | +0.18% | - | - |
| 04/20 | 78,700 | 78,900 | 78,700 | 78,900 | 0% | 4 | - | +0.29% | - | - |
| 04/19 | 78,900 | 78,900 | 78,900 | 78,900 | 0% | 1 | - | +0.28% | - | - |
| 04/18 | 78,900 | 78,900 | 78,900 | 78,900 | +0.13% | 1 | - | +0.27% | - | - |
| 04/17 | 78,700 | 78,800 | 78,700 | 78,800 | +0.13% | 18 | - | +0.13% | - | - |
| 04/16 | 78,700 | 78,700 | 78,700 | 78,700 | -0.13% | 6 | - | -0.01% | - | - |
| 04/13 | 78,700 | 78,800 | 78,700 | 78,800 | +0.13% | 20 | - | +0.1% | - | - |
| 04/12 | 78,700 | 78,700 | 78,700 | 78,700 | 0% | 6 | - | -0.05% | - | - |
| 04/11 | 78,700 | 78,700 | 78,700 | 78,700 | -0.25% | 4 | - | -0.06% | - | - |
| 04/10 | 78,800 | 78,900 | 78,700 | 78,900 | +0.25% | 22 | - | +0.17% | - | - |
| 04/09 | 78,800 | 78,800 | 78,700 | 78,700 | -0.13% | 7 | - | -0.09% | - | - |
| 04/06 | 78,800 | 78,800 | 78,800 | 78,800 | 0% | 1 | - | +0.03% | - | - |
| 04/05 | 78,700 | 78,900 | 78,700 | 78,800 | +0.25% | 5 | - | +0.02% | - | - |
| 04/04 | 78,600 | 78,600 | 78,600 | 78,600 | -0.38% | 2 | - | -0.24% | - | - |
| 04/03 | 78,600 | 78,900 | 78,600 | 78,900 | +0.38% | 68 | - | +0.13% | - | - |
| 04/02 | 78,500 | 78,600 | 78,500 | 78,600 | +0.13% | 33 | - | -0.25% | - | - |
| 03/30 | 78,400 | 78,500 | 78,400 | 78,500 | 0% | 14 | - | -0.39% | - | - |
| 03/29 | 78,600 | 78,600 | 78,500 | 78,500 | 0% | 2 | - | -0.21% | - | - |
| 03/28 | 78,400 | 78,500 | 78,400 | 78,500 | +0.13% | 78 | - | +0.49% | - | - |
| 03/27 | 78,400 | 78,500 | 78,300 | 78,400 | -0.13% | 30 | - | +1.59% | - | - |
| 03/26 | 78,500 | 78,500 | 78,400 | 78,500 | -0.51% | 24 | - | +3.35% | - | - |
| 03/23 | 78,300 | 78,900 | 78,300 | 78,900 | +0.77% | 56 | - | +5.6% | - | - |
| 03/22 | 78,200 | 78,300 | 78,200 | 78,300 | +0.13% | 103 | - | +6.57% | - | - |
| 03/21 | 78,200 | 78,300 | 78,200 | 78,200 | 0% | 107 | - | +8.22% | - | - |
| 03/19 | 79,100 | 79,100 | 78,100 | 78,200 | -1.14% | 44 | - | +10.1% | - | - |
| 03/16 | 79,100 | 79,200 | 79,100 | 79,100 | 0% | 667 | - | +13.34% | - | - |
| 03/15 | 79,100 | 79,200 | 79,100 | 79,100 | 0% | 145 | - | +15.45% | - | - |
| 03/14 | 79,100 | 79,100 | 79,100 | 79,100 | 0% | 118 | - | +17.66% | - | - |
| 03/13 | 79,100 | 79,100 | 79,100 | 79,100 | 0% | 322 | - | +19.97% | - | - |
| 03/12 | 79,100 | 79,100 | 79,100 | 79,100 | 0% | 130 | - | +22.37% | - | - |
| 03/09 | 79,100 | 79,200 | 79,100 | 79,100 | 0% | 241 | - | +24.88% | - | - |
| 03/08 | 79,000 | 79,200 | 79,000 | 79,100 | +0.13% | 723 | - | +27.46% | - | - |
| 03/07 | 79,000 | 79,100 | 79,000 | 79,000 | -0.13% | 140 | - | +29.9% | - | - |
| 03/06 | 79,000 | 79,100 | 79,000 | 79,100 | +0.13% | 1,356 | - | +32.77% | - | - |
| 03/05 | 79,000 | 79,000 | 78,900 | 79,000 | 0% | 1,268 | - | +35.54% | - | - |
| 03/02 | 78,900 | 79,000 | 78,900 | 79,000 | 0% | 337 | - | +38.58% | - | - |
| 03/01 | 78,900 | 79,000 | 78,900 | 79,000 | +0.25% | 1,372 | - | +41.82% | - | - |
| 02/29 | 78,800 | 78,900 | 78,800 | 78,800 | 0% | 634 | - | +44.84% | - | - |
| 02/28 | 78,800 | 78,900 | 78,800 | 78,800 | -0.13% | 1,047 | - | +48.3% | - | - |
| 02/27 | 78,900 | 78,900 | 78,800 | 78,900 | 0% | 1,378 | - | +52.13% | - | - |
| 02/24 | 78,900 | 79,000 | 78,800 | 78,900 | +5.34% | 7,013 | - | +55.98% | - | - |
| 02/23 | 74,900 | 74,900 | 74,900 | 74,900 | +15.41% | 143 | - | +52.04% | - | - |
| 02/22 | 64,900 | 64,900 | 64,900 | 64,900 | +18.21% | 22 | - | +34.92% | - | - |
| 02/21 | 54,900 | 54,900 | 54,900 | 54,900 | +14.61% | 39 | - | +15.95% | - | - |
| 02/20 | 47,500 | 47,900 | 47,500 | 47,900 | +0.84% | 12 | - | +2.01% | - | - |
| 02/17 | 47,900 | 47,900 | 47,250 | 47,500 | -0.84% | 16 | - | +1.4% | - | - |
| 02/16 | 47,900 | 47,950 | 47,900 | 47,900 | 0% | 24 | - | +2.46% | - | - |
| 02/15 | 47,400 | 47,900 | 47,050 | 47,900 | +1.05% | 24 | - | +2.65% | - | - |
| 02/14 | 47,100 | 47,400 | 47,000 | 47,400 | +0.42% | 7 | - | +1.73% | - | - |
| 02/13 | 47,200 | 47,250 | 47,050 | 47,200 | 0% | 16 | - | +1.37% | - | - |
| 02/10 | 47,000 | 48,000 | 46,700 | 47,200 | +0.43% | 22 | - | +1.42% | - | - |
| 02/09 | 46,750 | 47,000 | 46,750 | 47,000 | +0.53% | 8 | - | +1.16% | - | - |
| 02/08 | 46,750 | 46,750 | 46,750 | 46,750 | -0.11% | 3 | - | +0.78% | - | - |
| 02/07 | 46,800 | 46,800 | 46,800 | 46,800 | +0.43% | 3 | - | +1.09% | - | - |
| 02/06 | 47,000 | 47,000 | 46,600 | 46,600 | -0.85% | 7 | - | +0.9% | - | - |
| 02/03 | 48,000 | 48,000 | 46,600 | 47,000 | -2.08% | 24 | - | +2% | - | - |
| 02/02 | 47,500 | 48,000 | 47,100 | 48,000 | -0.21% | 7 | - | +4.43% | - | - |
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 | 119,000 5/10 | 68,000 1/23 | 1,441 5/10 | +4.43% 5/10 | -11.9% 11/27 |
| 2009年 3月期 | 89,500 7/1 | 54,000 12/3 12/2 他2件 | 243 12/4 | +14.49% 7/1 | -21.15% 10/8 |
| 2010年 3月期 | 69,900 3/24 | 51,900 5/1 | 272 6/1 | +9.84% 6/29 | -9.3% 5/13 |
| 2011年 3月期 | 66,300 4/1 | 39,000 3/16 | 213 4/23 | +8.06% 1/14 | -19.67% 3/15 |
| 2012年 3月期 | 79,200 3/16 3/15 他3件 | 41,600 4/5 | 7,013 2/24 | +55.98% 2/24 | -5.6% 10/21 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 74%（1.74倍）
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）