株価チャート
株価
7/26
- 前日 (7/25)
- 267
- 始値
- 259
- 高値
- 270
- 安値
- 257
- 終値 -3.75%
- 257
- 出来高 +112.12%
- 70,000
乖離率
- 株価（5日）
移動平均値 - -3.75%
267 - 株価（25日）
移動平均値 - -2.28%
263 - 出来高（5日）
移動平均値 - -17.65%
85,000
2013/03/04～2013/07/26
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 | ||||||||||
| 07/26 | 259 | 270 | 257 | 257 | -3.75% | 70,000 | 208億367万 | -2.28% | 18.04 | 0.73 |
| 07/25 | 270 | 270 | 267 | 267 | -0.74% | 33,000 | 216億1315万 | +1.52% | 18.75 | 0.76 |
| 07/24 | 270 | 271 | 269 | 269 | -0.74% | 74,000 | 217億7505万 | +2.28% | 18.89 | 0.77 |
| 07/23 | 268 | 274 | 268 | 271 | +0.37% | 172,000 | 219億3694万 | +3.04% | 19.03 | 0.77 |
| 07/22 | 273 | 273 | 267 | 270 | -0.37% | 76,000 | 218億5599万 | +3.05% | 18.96 | 0.77 |
| 07/19 | 277 | 280 | 269 | 271 | -2.17% | 169,000 | 219億3694万 | +3.83% | 19.03 | 0.77 |
| 07/18 | 274 | 280 | 274 | 277 | +2.59% | 259,000 | 224億2263万 | +6.54% | 19.45 | 0.79 |
| 07/17 | 269 | 279 | 269 | 270 | +0.75% | 251,000 | 218億5599万 | +4.25% | 18.96 | 0.77 |
| 07/16 | 269 | 274 | 267 | 268 | -0.37% | 186,000 | 216億9410万 | +3.88% | 18.82 | 0.76 |
| 07/12 | 263 | 269 | 263 | 269 | +3.46% | 89,000 | 217億7505万 | +4.26% | 18.89 | 0.77 |
| 07/11 | 262 | 264 | 260 | 260 | -1.89% | 24,000 | 210億4651万 | +0.78% | 18.25 | 0.74 |
| 07/10 | 267 | 270 | 265 | 265 | -0.75% | 15,000 | 214億5125万 | +3.11% | 18.6 | 0.75 |
| 07/09 | 267 | 272 | 267 | 267 | +1.91% | 42,000 | 216億1315万 | +3.89% | 18.75 | 0.76 |
| 07/08 | 271 | 275 | 260 | 262 | -3.68% | 38,000 | 212億841万 | +1.95% | 18.39 | 0.75 |
| 07/05 | 264 | 272 | 264 | 272 | +3.03% | 71,000 | 220億1789万 | +5.84% | 19.1 | 0.77 |
| 07/04 | 263 | 267 | 261 | 264 | +0.38% | 38,000 | 213億7031万 | +2.33% | 18.53 | 0.75 |
| 07/03 | 264 | 265 | 261 | 263 | -0.38% | 28,000 | 212億8936万 | +1.94% | 18.46 | 0.75 |
| 07/02 | 263 | 271 | 262 | 264 | +0.38% | 23,000 | 213億7031万 | +1.93% | 18.53 | 0.75 |
| 07/01 | 259 | 263 | 256 | 263 | +4.37% | 29,000 | 212億8936万 | +1.15% | 18.46 | 0.75 |
| 06/28 | 249 | 257 | 249 | 252 | +1.2% | 52,000 | 203億9893万 | -3.45% | 17.69 | 0.72 |
| 06/27 | 247 | 252 | 247 | 249 | -1.58% | 29,000 | 201億5608万 | -5.68% | 17.48 | 0.71 |
| 06/26 | 254 | 254 | 249 | 253 | -0.39% | 16,000 | 204億7988万 | -4.89% | 17.76 | 0.72 |
| 06/25 | 254 | 257 | 253 | 254 | 0% | 20,000 | 205億6082万 | -5.58% | 17.83 | 0.72 |
| 06/24 | 250 | 260 | 248 | 254 | +1.6% | 108,000 | 205億6082万 | -6.62% | 17.83 | 0.72 |
| 06/21 | 258 | 260 | 247 | 250 | -3.47% | 38,000 | 202億3703万 | -8.76% | 17.55 | 0.71 |
| 06/20 | 262 | 262 | 257 | 259 | -0.38% | 29,000 | 209億6557万 | -6.16% | 18.18 | 0.74 |
| 06/19 | 261 | 264 | 260 | 260 | +1.17% | 11,000 | 210億4651万 | -6.14% | 18.25 | 0.74 |
| 06/18 | 255 | 266 | 255 | 257 | +2.8% | 51,000 | 208億367万 | -7.55% | 18.04 | 0.73 |
| 06/17 | 242 | 254 | 242 | 250 | +2.46% | 55,000 | 202億3703万 | -10.39% | 17.55 | 0.71 |
| 06/14 | 252 | 252 | 241 | 244 | -2.01% | 28,000 | 197億5134万 | -12.86% | 17.13 | 0.69 |
| 06/13 | 251 | 253 | 248 | 249 | -1.97% | 22,000 | 201億5608万 | -11.07% | 17.48 | 0.71 |
| 06/12 | 252 | 257 | 249 | 254 | -0.78% | 31,000 | 205億6082万 | -8.96% | 17.83 | 0.72 |
| 06/11 | 262 | 262 | 253 | 256 | -3.4% | 27,000 | 207億2272万 | -8.24% | 17.97 | 0.73 |
| 06/10 | 252 | 265 | 252 | 265 | +3.52% | 21,000 | 214億5125万 | -4.68% | 18.6 | 0.75 |
| 06/07 | 250 | 271 | 247 | 256 | +1.19% | 106,000 | 207億2272万 | -7.58% | 17.97 | 0.73 |
| 06/06 | 255 | 265 | 253 | 253 | -3.07% | 76,000 | 204億7988万 | -8.33% | 17.76 | 0.72 |
| 06/05 | 269 | 270 | 261 | 261 | -2.61% | 35,000 | 211億2746万 | -5.09% | 18.32 | 0.74 |
| 06/04 | 262 | 271 | 259 | 268 | +0.75% | 51,000 | 216億9410万 | -2.19% | 18.82 | 0.76 |
| 06/03 | 269 | 274 | 265 | 266 | -3.27% | 33,000 | 215億3220万 | -2.56% | 18.67 | 0.76 |
| 05/31 | 280 | 280 | 275 | 275 | 0% | 125,000 | 222億6074万 | +1.1% | 19.31 | 0.78 |
| 05/30 | 287 | 287 | 275 | 275 | -5.82% | 161,000 | 222億6074万 | +1.85% | 19.31 | 0.78 |
| 05/29 | 298 | 299 | 290 | 292 | -0.34% | 26,000 | 236億3685万 | +8.96% | 20.5 | 0.83 |
| 05/28 | 283 | 294 | 283 | 293 | +1.74% | 31,000 | 237億1780万 | +10.15% | 20.57 | 0.83 |
| 05/27 | 303 | 308 | 287 | 288 | -7.1% | 198,000 | 233億1306万 | +9.51% | 20.22 | 0.82 |
| 05/24 | 300 | 315 | 298 | 310 | +1.97% | 283,000 | 250億9392万 | +19.23% | 21.76 | 0.88 |
| 05/23 | 324 | 331 | 304 | 304 | -7.32% | 255,000 | 246億823万 | +18.29% | 21.34 | 0.86 |
| 05/22 | 328 | 334 | 325 | 328 | 0% | 372,000 | 265億5099万 | +29.64% | 23.03 | 0.93 |
| 05/21 | 307 | 329 | 307 | 328 | +5.81% | 406,000 | 265億5099万 | +31.73% | 23.03 | 0.93 |
| 05/20 | 305 | 318 | 305 | 310 | +1.97% | 281,000 | 250億9392万 | +26.02% | 21.76 | 0.88 |
| 05/17 | 280 | 304 | 280 | 304 | +7.8% | 491,000 | 246億823万 | +25.62% | 21.34 | 0.86 |
| 05/16 | 284 | 288 | 277 | 282 | -1.4% | 277,000 | 228億2737万 | +17.99% | 19.8 | 0.8 |
| 05/15 | 285 | 288 | 283 | 286 | +0.7% | 297,000 | 231億5117万 | +20.68% | 20.08 | 0.81 |
| 05/14 | 275 | 285 | 275 | 284 | +4.03% | 741,000 | 229億8927万 | +20.85% | 19.94 | 0.81 |
| 05/13 | 277 | 280 | 273 | 273 | +14.23% | 1,335,000 | 220億9884万 | +17.67% | 19.17 | 0.78 |
| 05/10 | 238 | 239 | 236 | 239 | +0.84% | 84,000 | 193億4660万 | +3.91% | 16.78 | 0.68 |
| 05/09 | 238 | 240 | 237 | 237 | -0.42% | 35,000 | 191億8471万 | +3.04% | 16.64 | 0.67 |
| 05/08 | 238 | 240 | 234 | 238 | +0.85% | 143,000 | 192億6565万 | +3.93% | 16.71 | 0.68 |
| 05/07 | 236 | 238 | 232 | 236 | +0.43% | 56,000 | 191億376万 | +3.06% | 16.57 | 0.67 |
| 05/02 | 235 | 235 | 235 | 235 | 0% | 17,000 | 190億2281万 | +2.62% | 16.5 | 0.67 |
| 05/01 | 237 | 237 | 235 | 235 | +0.43% | 14,000 | 190億2281万 | +2.62% | 16.5 | 0.67 |
| 04/30 | 233 | 235 | 233 | 234 | +0.43% | 24,000 | 189億4186万 | +2.18% | 16.43 | 0.67 |
| 04/26 | 238 | 238 | 233 | 233 | -1.27% | 38,000 | 188億6091万 | +1.75% | 16.36 | 0.66 |
| 04/25 | 240 | 240 | 231 | 236 | -1.67% | 153,000 | 191億376万 | +2.61% | 16.57 | 0.67 |
| 04/24 | 230 | 240 | 230 | 240 | +3.9% | 168,000 | 194億2755万 | +4.35% | 16.85 | 0.68 |
| 04/23 | 229 | 231 | 224 | 231 | +0.87% | 82,000 | 186億9902万 | +0.43% | 16.22 | 0.66 |
| 04/22 | 227 | 230 | 224 | 229 | +1.33% | 91,000 | 185億3712万 | -0.43% | 16.08 | 0.65 |
| 04/19 | 222 | 226 | 220 | 226 | +0.89% | 55,000 | 182億9428万 | -1.74% | 15.87 | 0.64 |
| 04/18 | 222 | 224 | 222 | 224 | +0.9% | 17,000 | 181億3238万 | -3.03% | 15.73 | 0.64 |
| 04/17 | 225 | 225 | 221 | 222 | -0.45% | 29,000 | 179億7048万 | -4.31% | 15.59 | 0.63 |
| 04/16 | 222 | 228 | 221 | 223 | -0.45% | 21,000 | 180億5143万 | -4.29% | 15.66 | 0.63 |
| 04/15 | 228 | 228 | 224 | 224 | -1.75% | 28,000 | 181億3238万 | -4.27% | 15.73 | 0.64 |
| 04/12 | 230 | 230 | 224 | 228 | -0.44% | 63,000 | 184億5617万 | -2.56% | 16.01 | 0.65 |
| 04/11 | 230 | 231 | 228 | 229 | -0.43% | 49,000 | 185億3712万 | -2.55% | 16.08 | 0.65 |
| 04/10 | 229 | 230 | 227 | 230 | +0.88% | 37,000 | 186億1807万 | -2.13% | 16.15 | 0.65 |
| 04/09 | 230 | 231 | 228 | 228 | -0.44% | 46,000 | 184億5617万 | -2.98% | 16.01 | 0.65 |
| 04/08 | 227 | 230 | 227 | 229 | +0.88% | 28,000 | 185億3712万 | -2.55% | 16.08 | 0.65 |
| 04/05 | 225 | 230 | 224 | 227 | +1.79% | 42,000 | 183億7522万 | -3.4% | 15.94 | 0.65 |
| 04/04 | 217 | 223 | 216 | 223 | +0.45% | 33,000 | 180億5143万 | -5.11% | 15.66 | 0.63 |
| 04/03 | 219 | 222 | 219 | 222 | -0.45% | 27,000 | 179億7048万 | -5.53% | 15.59 | 0.63 |
| 04/02 | 208 | 224 | 203 | 223 | -0.45% | 90,000 | 180億5143万 | -5.11% | 15.66 | 0.63 |
| 04/01 | 227 | 228 | 223 | 224 | -1.32% | 36,000 | 181億3238万 | -4.68% | 15.73 | 0.64 |
| 03/29 | 226 | 228 | 224 | 227 | -1.73% | 76,000 | 183億7522万 | -3.81% | 15.94 | 0.65 |
| 03/28 | 233 | 233 | 229 | 231 | -2.94% | 16,000 | 186億9902万 | -2.12% | 16.22 | 0.66 |
| 03/27 | 236 | 238 | 231 | 238 | -2.46% | 51,000 | 192億6565万 | +0.85% | 16.71 | 0.68 |
| 03/26 | 243 | 245 | 242 | 244 | +0.83% | 66,000 | 197億5134万 | +3.39% | 17.13 | 0.69 |
| 03/25 | 239 | 242 | 239 | 242 | +1.26% | 46,000 | 195億8945万 | +2.98% | 16.99 | 0.69 |
| 03/22 | 239 | 239 | 238 | 239 | -0.42% | 37,000 | 193億4660万 | +2.14% | 16.78 | 0.68 |
| 03/21 | 240 | 241 | 238 | 240 | +0.42% | 44,000 | 194億2755万 | +3% | 16.85 | 0.68 |
| 03/19 | 241 | 241 | 236 | 239 | 0% | 65,000 | 193億4660万 | +2.58% | 16.78 | 0.68 |
| 03/18 | 241 | 242 | 239 | 239 | -0.83% | 56,000 | 193億4660万 | +3.02% | 16.78 | 0.68 |
| 03/15 | 243 | 244 | 240 | 241 | -0.82% | 85,000 | 195億850万 | +3.88% | 16.92 | 0.69 |
| 03/14 | 245 | 247 | 242 | 243 | -0.82% | 69,000 | 196億7039万 | +5.19% | 17.06 | 0.69 |
| 03/13 | 243 | 246 | 243 | 245 | +0.41% | 28,000 | 198億3229万 | +6.06% | 17.2 | 0.7 |
| 03/12 | 247 | 248 | 241 | 244 | +0.41% | 155,000 | 197億5134万 | +6.09% | 17.13 | 0.69 |
| 03/11 | 241 | 244 | 240 | 243 | +1.67% | 116,000 | 196億7039万 | +5.65% | 17.06 | 0.69 |
| 03/08 | 237 | 241 | 236 | 239 | +1.27% | 213,000 | 193億4660万 | +4.37% | 16.78 | 0.68 |
| 03/07 | 237 | 237 | 233 | 236 | +0.85% | 60,000 | 191億376万 | +3.06% | 16.57 | 0.67 |
| 03/06 | 231 | 236 | 231 | 234 | +2.18% | 142,000 | 189億4186万 | +2.63% | 16.43 | 0.67 |
| 03/05 | 230 | 231 | 229 | 229 | -0.43% | 21,000 | 185億3712万 | +0.44% | 16.08 | 0.65 |
| 03/04 | 230 | 235 | 229 | 230 | +0.88% | 98,000 | 186億1807万 | +0.88% | 16.15 | 0.65 |
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 | 452 5/9 | 240 3/31 | 1,194,000 10/24 | +14.63% 10/24 | -15.41% 4/1 |
| 2009年 3月期 | 266 5/8 | 151 10/8 | 535,000 4/11 | +16.18% 11/5 | -22.51% 10/8 |
| 2010年 3月期 | 283 9/8 | 158 4/28 | 582,000 6/5 | +25.97% 6/5 | -19.09% 11/17 |
| 2011年 3月期 | 346 3/9 | 186 10/18 | 829,000 10/19 | +16.52% 3/4 | -16.98% 5/25 |
| 2012年 3月期 | 331 4/26 4/25 他2件 | 221 1/12 1/11 | 347,000 4/18 | +8.49% 7/4 | -13.41% 8/8 |
| 2013年 3月期 | 252 4/2 | 156 8/3 | 315,000 2/4 | +20.45% 10/22 | -13.72% 5/21 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- -16%（0.84倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/28 vs 1987/12/28
- 33%（1.33倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/28 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/27 vs 1992/12/28
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/27
- 47%（1.47倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- 5%（1.05倍）
- 2000/12/29 vs 1999/12/30
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- 56%（1.56倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）