株価チャート
株価
10/11
- 前日 (10/10)
- 44,800
- 始値
- 44,850
- 高値
- 44,850
- 安値
- 44,800
- 終値 +0.11%
- 44,850
- 出来高 +48.55%
- 768
乖離率
- 株価（5日）
移動平均値 - +0.04%
44,830 - 株価（25日）
移動平均値 - +0.12%
44,796 - 出来高（5日）
移動平均値 - +60.33%
479
2013/05/22～2013/10/11
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 | ||||||||||
| 10/11 | 44,850 | 44,850 | 44,800 | 44,850 | +0.11% | 768 | 264億5948万 | +0.12% | 17.37 | 2.88 |
| 10/10 | 44,800 | 44,900 | 44,800 | 44,800 | 0% | 517 | 264億2998万 | +0.01% | 17.35 | 2.87 |
| 10/09 | 44,800 | 44,850 | 44,800 | 44,800 | -0.22% | 517 | 264億2998万 | +0.01% | 17.35 | 2.87 |
| 10/08 | 44,800 | 44,900 | 44,800 | 44,900 | +0.22% | 481 | 264億8897万 | +0.24% | 17.39 | 2.88 |
| 10/07 | 44,800 | 44,800 | 44,750 | 44,800 | 0% | 111 | 264億2998万 | +0.03% | 17.35 | 2.87 |
| 10/04 | 44,800 | 44,900 | 44,800 | 44,800 | 0% | 89 | 264億2998万 | +0.03% | 17.35 | 2.87 |
| 10/03 | 44,750 | 44,800 | 44,750 | 44,800 | 0% | 75 | 264億2998万 | +0.04% | 17.35 | 2.87 |
| 10/02 | 44,800 | 44,900 | 44,750 | 44,800 | +0.11% | 326 | 264億2998万 | +0.04% | 17.35 | 2.87 |
| 10/01 | 44,850 | 44,900 | 44,750 | 44,750 | -0.11% | 462 | 264億48万 | -0.08% | 17.33 | 2.87 |
| 09/30 | 44,800 | 44,900 | 44,750 | 44,800 | -0.11% | 808 | 264億2998万 | +0.04% | 17.35 | 2.87 |
| 09/27 | 44,750 | 44,850 | 44,750 | 44,850 | 0% | 1,104 | 264億5948万 | +0.14% | 17.37 | 2.88 |
| 09/26 | 44,750 | 44,850 | 44,750 | 44,850 | +0.11% | 546 | 264億5948万 | +0.15% | 17.37 | 2.88 |
| 09/25 | 44,750 | 44,800 | 44,750 | 44,800 | 0% | 79 | 264億2998万 | +0.05% | 17.35 | 2.87 |
| 09/24 | 44,750 | 44,800 | 44,750 | 44,800 | 0% | 675 | 264億2998万 | +0.05% | 17.35 | 2.87 |
| 09/20 | 44,750 | 44,800 | 44,750 | 44,800 | 0% | 628 | 264億2998万 | +0.05% | 17.35 | 2.87 |
| 09/19 | 44,750 | 44,850 | 44,750 | 44,800 | +0.11% | 709 | 264億2998万 | +0.05% | 17.35 | 2.87 |
| 09/18 | 44,750 | 44,850 | 44,750 | 44,750 | 0% | 811 | 264億48万 | -0.08% | 17.33 | 2.87 |
| 09/17 | 44,750 | 44,850 | 44,750 | 44,750 | -0.11% | 1,177 | 264億48万 | -0.08% | 17.33 | 2.87 |
| 09/13 | 44,750 | 44,800 | 44,750 | 44,800 | +0.11% | 588 | 264億2998万 | +0.03% | 17.35 | 2.87 |
| 09/12 | 44,750 | 44,850 | 44,750 | 44,750 | 0% | 570 | 264億48万 | -0.07% | 17.33 | 2.87 |
| 09/11 | 44,750 | 44,850 | 44,750 | 44,750 | -0.22% | 210 | 264億48万 | -0.08% | 17.33 | 2.87 |
| 09/10 | 44,750 | 44,850 | 44,750 | 44,850 | +0.22% | 1,768 | 264億5948万 | +0.14% | 17.37 | 2.88 |
| 09/09 | 44,800 | 44,800 | 44,750 | 44,750 | 0% | 3,486 | 264億48万 | -0.05% | 17.33 | 2.87 |
| 09/06 | 44,800 | 44,800 | 44,750 | 44,750 | 0% | 1,170 | 264億48万 | +0.01% | 17.33 | 2.87 |
| 09/05 | 44,750 | 44,800 | 44,750 | 44,750 | -0.11% | 609 | 264億48万 | 0% | 17.33 | 2.87 |
| 09/04 | 44,750 | 44,800 | 44,750 | 44,800 | 0% | 1,844 | 264億2998万 | +0.11% | 17.35 | 2.87 |
| 09/03 | 44,750 | 44,800 | 44,750 | 44,800 | +0.11% | 703 | 264億2998万 | +0.04% | 17.35 | 2.87 |
| 09/02 | 44,800 | 44,850 | 44,750 | 44,750 | 0% | 2,114 | 264億48万 | -0.08% | 17.33 | 2.87 |
| 08/30 | 44,800 | 44,850 | 44,750 | 44,750 | -0.11% | 2,053 | 264億48万 | -0.1% | 17.33 | 2.87 |
| 08/29 | 44,750 | 44,850 | 44,750 | 44,800 | +0.11% | 1,434 | 264億2998万 | 0% | 17.35 | 2.87 |
| 08/28 | 44,800 | 44,850 | 44,750 | 44,750 | -0.11% | 806 | 264億48万 | -0.12% | 17.33 | 2.87 |
| 08/27 | 44,800 | 44,850 | 44,800 | 44,800 | 0% | 1,603 | 264億2998万 | -0.02% | 17.35 | 2.87 |
| 08/26 | 44,800 | 44,850 | 44,750 | 44,800 | +0.11% | 939 | 264億2998万 | -0.03% | 17.35 | 2.87 |
| 08/23 | 44,850 | 44,900 | 44,750 | 44,750 | -0.22% | 1,778 | 264億48万 | -0.15% | 17.33 | 2.87 |
| 08/22 | 44,800 | 44,850 | 44,750 | 44,850 | +0.22% | 1,573 | 264億5948万 | +0.05% | 17.37 | 2.88 |
| 08/21 | 44,800 | 44,850 | 44,750 | 44,750 | 0% | 1,013 | 264億48万 | -0.18% | 17.33 | 2.87 |
| 08/20 | 44,750 | 44,850 | 44,750 | 44,750 | -0.11% | 1,246 | 264億48万 | -0.19% | 17.33 | 2.87 |
| 08/19 | 44,800 | 44,900 | 44,750 | 44,800 | 0% | 841 | 264億2998万 | -0.08% | 17.35 | 2.87 |
| 08/16 | 44,800 | 45,000 | 44,750 | 44,800 | 0% | 1,471 | 264億2998万 | -0.09% | 17.35 | 2.87 |
| 08/15 | 44,950 | 44,950 | 44,700 | 44,800 | -0.44% | 2,503 | 264億2998万 | -0.09% | 17.35 | 2.87 |
| 08/14 | 44,800 | 45,000 | 44,750 | 45,000 | +0.45% | 1,294 | 265億4797万 | +0.35% | 17.43 | 2.89 |
| 08/13 | 44,750 | 44,800 | 44,700 | 44,800 | +0.22% | 1,388 | 264億2998万 | -0.08% | 17.35 | 2.87 |
| 08/12 | 44,750 | 44,800 | 44,700 | 44,700 | 0% | 2,201 | 263億7098万 | -0.3% | 17.31 | 2.87 |
| 08/09 | 44,700 | 44,800 | 44,700 | 44,700 | -0.22% | 2,761 | 263億7098万 | -0.31% | 17.31 | 2.87 |
| 08/08 | 44,600 | 44,800 | 44,600 | 44,800 | 0% | 729 | 264億2998万 | -0.1% | 17.35 | 2.87 |
| 08/07 | 44,500 | 44,800 | 44,500 | 44,800 | +0.67% | 1,359 | 264億2998万 | -0.1% | 17.35 | 2.87 |
| 08/06 | 44,500 | 44,700 | 44,500 | 44,500 | +0.91% | 2,617 | 262億5299万 | -0.77% | 17.23 | 2.85 |
| 08/05 | 44,500 | 44,500 | 44,100 | 44,100 | -1.67% | 4,365 | 260億1701万 | -1.69% | 17.08 | 2.83 |
| 08/02 | 44,450 | 44,850 | 44,450 | 44,850 | +0.11% | 581 | 264億5948万 | -0.08% | 17.37 | 2.88 |
| 08/01 | 44,700 | 44,850 | 44,400 | 44,800 | -1.54% | 872 | 264億2998万 | -0.2% | 17.35 | 2.87 |
| 07/31 | 44,900 | 45,500 | 44,900 | 45,500 | +1.11% | 1,871 | 268億4295万 | +1.36% | 17.62 | 2.92 |
| 07/30 | 44,900 | 45,000 | 44,900 | 45,000 | +0.22% | 3,904 | 265億4797万 | +0.31% | 17.43 | 2.89 |
| 07/29 | 44,900 | 45,000 | 44,900 | 44,900 | 0% | 4,136 | 264億8897万 | +0.1% | 17.39 | 2.88 |
| 07/26 | 44,900 | 44,950 | 44,900 | 44,900 | 0% | 10,224 | 264億8897万 | +0.11% | 17.39 | 2.88 |
| 07/25 | 44,950 | 44,950 | 44,900 | 44,900 | 0% | 4,880 | 264億8897万 | +0.12% | 17.39 | 2.88 |
| 07/24 | 44,900 | 44,950 | 44,900 | 44,900 | 0% | 3,518 | 264億8897万 | +0.13% | 17.39 | 2.88 |
| 07/23 | 44,900 | 44,950 | 44,900 | 44,900 | 0% | 2,636 | 264億8897万 | +0.14% | 17.39 | 2.88 |
| 07/22 | 44,950 | 44,950 | 44,900 | 44,900 | -0.11% | 3,017 | 264億8897万 | +0.15% | 17.39 | 2.88 |
| 07/19 | 44,900 | 44,950 | 44,900 | 44,950 | 0% | 6,617 | 265億1847万 | +0.88% | 17.41 | 2.88 |
| 07/18 | 44,900 | 44,950 | 44,850 | 44,950 | +0.22% | 2,382 | 265億1847万 | +2.15% | 17.41 | 2.88 |
| 07/17 | 44,900 | 44,950 | 44,850 | 44,850 | 0% | 5,770 | 264億5948万 | +3.08% | 17.37 | 2.88 |
| 07/16 | 44,850 | 44,900 | 44,850 | 44,850 | 0% | 4,630 | 264億5948万 | +4.17% | 17.37 | 2.88 |
| 07/12 | 44,900 | 44,900 | 44,850 | 44,850 | 0% | 2,783 | 264億5948万 | +5.2% | 17.37 | 2.88 |
| 07/11 | 44,800 | 44,900 | 44,800 | 44,850 | 0% | 6,861 | 264億5948万 | +6.3% | 17.37 | 2.88 |
| 07/10 | 44,800 | 44,850 | 44,800 | 44,850 | +0.11% | 2,780 | 264億5948万 | +7.53% | 17.37 | 2.88 |
| 07/09 | 44,850 | 44,850 | 44,800 | 44,800 | 0% | 4,486 | 264億2998万 | +8.33% | 17.35 | 2.87 |
| 07/08 | 44,850 | 44,850 | 44,800 | 44,800 | 0% | 3,462 | 264億2998万 | +9.19% | 17.35 | 2.87 |
| 07/05 | 44,850 | 44,850 | 44,800 | 44,800 | 0% | 4,145 | 264億2998万 | +9.94% | 17.35 | 2.87 |
| 07/04 | 44,850 | 44,850 | 44,800 | 44,800 | 0% | 2,382 | 264億2998万 | +10.7% | 17.35 | 2.87 |
| 07/03 | 44,800 | 44,850 | 44,800 | 44,800 | -0.11% | 3,491 | 264億2998万 | +11.42% | 17.35 | 2.87 |
| 07/02 | 44,800 | 44,850 | 44,800 | 44,850 | +0.11% | 3,674 | 264億5948万 | +12.06% | 17.37 | 2.88 |
| 07/01 | 44,800 | 44,850 | 44,800 | 44,800 | -0.11% | 6,379 | 264億2998万 | +12.61% | 17.35 | 2.87 |
| 06/28 | 44,800 | 44,850 | 44,800 | 44,850 | 0% | 7,292 | 264億5948万 | +13.43% | 17.37 | 2.88 |
| 06/27 | 44,800 | 44,850 | 44,800 | 44,850 | +0.11% | 9,441 | 264億5948万 | +14.06% | 17.37 | 2.88 |
| 06/26 | 44,800 | 44,850 | 44,800 | 44,800 | -0.11% | 3,939 | 264億2998万 | +14.6% | 17.35 | 2.87 |
| 06/25 | 44,800 | 44,850 | 44,800 | 44,850 | +0.11% | 6,128 | 264億5948万 | +15.03% | 17.37 | 2.88 |
| 06/24 | 44,850 | 44,850 | 44,800 | 44,800 | 0% | 6,699 | 264億2998万 | +15.2% | 17.35 | 2.87 |
| 06/21 | 44,850 | 44,900 | 44,800 | 44,800 | 0% | 9,817 | 264億2998万 | +15.3% | 17.35 | 2.87 |
| 06/20 | 44,850 | 44,850 | 44,800 | 44,800 | 0% | 8,491 | 264億2998万 | +15.55% | 17.35 | 2.87 |
| 06/19 | 44,800 | 44,850 | 44,800 | 44,800 | 0% | 20,522 | 264億2998万 | +16% | 17.35 | 2.87 |
| 06/18 | 44,800 | 44,800 | 44,750 | 44,800 | 0% | 22,355 | 264億2998万 | +16.34% | 17.35 | 2.87 |
| 06/17 | 44,800 | 44,850 | 44,750 | 44,800 | +17.74% | 52,318 | 264億2998万 | +16.39% | 17.35 | 2.87 |
| 06/14 | 38,050 | 38,050 | 38,050 | 38,050 | +22.54% | 724 | 224億4778万 | -0.77% | 14.74 | 2.44 |
| 06/13 | 32,600 | 32,600 | 30,700 | 31,050 | -4.75% | 2,616 | 183億1810万 | -19.3% | 12.03 | 1.99 |
| 06/12 | 33,000 | 33,600 | 32,550 | 32,600 | -2.54% | 1,606 | 192億3253万 | -15.99% | 12.63 | 2.09 |
| 06/11 | 34,500 | 34,550 | 33,450 | 33,450 | -2.62% | 1,073 | 197億3399万 | -14.45% | 12.96 | 2.15 |
| 06/10 | 34,800 | 35,600 | 33,950 | 34,350 | +1.63% | 1,403 | 202億6495万 | -12.68% | 13.3 | 2.2 |
| 06/07 | 32,850 | 34,950 | 31,100 | 33,800 | +3.05% | 2,668 | 199億4047万 | -14.2% | 13.09 | 2.17 |
| 06/06 | 35,700 | 35,700 | 32,700 | 32,800 | -8.76% | 2,608 | 193億5052万 | -16.89% | 12.7 | 2.1 |
| 06/05 | 36,000 | 38,450 | 35,900 | 35,950 | -1.91% | 1,693 | 212億888万 | -9.37% | 13.92 | 2.31 |
| 06/04 | 36,700 | 37,250 | 35,600 | 36,650 | -3.17% | 2,388 | 216億2185万 | -7.94% | 14.19 | 2.35 |
| 06/03 | 37,850 | 39,400 | 37,400 | 37,850 | +0.13% | 1,353 | 223億2979万 | -5.86% | 14.66 | 2.43 |
| 05/31 | 37,550 | 38,750 | 37,550 | 37,800 | -1.18% | 1,143 | 223億29万 | -6.71% | 14.64 | 2.42 |
| 05/30 | 38,750 | 39,900 | 38,000 | 38,250 | -4.85% | 1,160 | 225億6577万 | -6.48% | 14.81 | 2.45 |
| 05/29 | 39,800 | 41,000 | 39,400 | 40,200 | +3.47% | 1,220 | 237億1619万 | -2.55% | 15.57 | 2.58 |
| 05/28 | 37,750 | 39,500 | 37,750 | 38,850 | +0.39% | 1,085 | 229億1975万 | -6.42% | 15.05 | 2.49 |
| 05/27 | 38,000 | 39,150 | 37,300 | 38,700 | -1.65% | 1,626 | 228億3125万 | -7.47% | 14.99 | 2.48 |
| 05/24 | 38,500 | 40,400 | 38,050 | 39,350 | +0.38% | 3,580 | 232億1472万 | -6.5% | 15.24 | 2.52 |
| 05/23 | 42,000 | 42,600 | 39,200 | 39,200 | -7.11% | 2,904 | 231億2623万 | -7.14% | 15.18 | 2.51 |
| 05/22 | 41,700 | 42,900 | 41,350 | 42,200 | -0.24% | 1,460 | 248億9610万 | -0.4% | 16.34 | 2.71 |
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 | 55,800 11/5 | 33,400 9/18 | 12,306 11/2 | +24.72% 6/19 | -24.51% 1/16 |
| 2009年 3月期 | 63,400 6/4 | 25,260 2/23 | 16,108 5/15 | +39.46% 5/20 | -35.13% 10/8 |
| 2010年 3月期 | 53,700 8/6 | 28,910 4/15 | 7,410 5/14 | +35.82% 5/18 | -19.61% 11/27 |
| 2011年 3月期 | 72,300 7/6 | 23,400 3/15 | 27,567 1/27 | +21.92% 6/15 | -35.32% 3/15 |
| 2012年 3月期 | 40,000 4/27 | 23,910 2/2 | 7,722 2/1 | +16.05% 11/7 | -17.18% 8/9 |
| 2013年 3月期 | 39,900 3/22 | 22,400 11/9 | 6,505 3/22 | +26.38% 4/9 | -13.19% 6/5 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 239%（3.39倍）
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）