株価チャート
株価
9/25
- 前日 (9/24)
- 119
- 始値
- 116
- 高値
- 120
- 安値
- 115
- 終値 -1.68%
- 117
- 出来高 +253.71%
- 32,796,000
乖離率
- 株価（5日）
移動平均値 - -4.88%
123 - 株価（25日）
移動平均値 - -6.4%
125 - 出来高（5日）
移動平均値 - +117.48%
15,080,000
2012/03/06～2012/09/25
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 | ||||||||||
| 09/25 | 116 | 120 | 115 | 117 | -1.68% | 32,796,000 | - | -6.4% | - | - |
| 09/24 | 121 | 123 | 118 | 119 | -4.03% | 9,272,000 | - | -5.56% | - | - |
| 09/21 | 124 | 125 | 121 | 124 | -0.8% | 11,010,000 | - | -1.59% | - | - |
| 09/20 | 129 | 129 | 123 | 125 | -2.34% | 11,520,000 | - | -0.79% | - | - |
| 09/19 | 129 | 130 | 126 | 128 | -0.78% | 10,802,000 | - | +1.59% | - | - |
| 09/18 | 128 | 129 | 124 | 129 | 0% | 12,695,000 | - | +2.38% | - | - |
| 09/14 | 125 | 129 | 125 | 129 | +4.88% | 14,611,000 | - | +2.38% | - | - |
| 09/13 | 121 | 124 | 120 | 123 | +1.65% | 9,343,000 | - | -2.38% | - | - |
| 09/12 | 118 | 121 | 117 | 121 | +2.54% | 11,575,000 | - | -3.97% | - | - |
| 09/11 | 120 | 122 | 116 | 118 | -1.67% | 12,422,000 | - | -6.35% | - | - |
| 07/13 | 120 | 122 | 119 | 120 | 0% | 11,344,000 | - | -4.76% | - | - |
| 07/12 | 121 | 122 | 119 | 120 | -0.83% | 8,096,000 | - | -4.76% | - | - |
| 07/11 | 122 | 123 | 121 | 121 | -1.63% | 4,585,000 | - | -4.72% | - | - |
| 07/10 | 124 | 125 | 122 | 123 | -0.81% | 6,190,000 | - | -3.15% | - | - |
| 07/09 | 126 | 126 | 123 | 124 | -2.36% | 6,922,000 | - | -2.36% | - | - |
| 07/06 | 129 | 130 | 127 | 127 | -0.78% | 4,567,000 | - | +0.79% | - | - |
| 07/05 | 129 | 132 | 128 | 128 | -0.78% | 10,861,000 | - | +1.59% | - | - |
| 07/04 | 131 | 132 | 129 | 129 | -0.77% | 5,252,000 | - | +2.38% | - | - |
| 07/03 | 130 | 133 | 130 | 130 | -0.76% | 6,248,000 | - | +3.17% | - | - |
| 07/02 | 132 | 133 | 130 | 131 | +0.77% | 4,646,000 | - | +3.97% | - | - |
| 06/29 | 129 | 132 | 127 | 130 | +0.78% | 14,661,000 | - | +3.17% | - | - |
| 06/28 | 129 | 130 | 128 | 129 | +1.57% | 5,654,000 | - | +2.38% | - | - |
| 06/27 | 126 | 127 | 125 | 127 | +0.79% | 9,839,000 | - | +0.79% | - | - |
| 06/26 | 128 | 128 | 124 | 126 | -1.56% | 11,037,000 | - | 0% | - | - |
| 06/25 | 131 | 131 | 128 | 128 | -0.78% | 6,951,000 | - | +1.59% | - | - |
| 06/22 | 129 | 131 | 128 | 129 | -1.53% | 7,501,000 | - | +2.38% | - | - |
| 06/21 | 131 | 134 | 129 | 131 | +1.55% | 11,217,000 | - | +3.97% | - | - |
| 06/20 | 130 | 131 | 129 | 129 | +1.57% | 8,430,000 | - | +2.38% | - | - |
| 06/19 | 129 | 130 | 127 | 127 | -1.55% | 5,984,000 | - | +0.79% | - | - |
| 06/18 | 129 | 131 | 129 | 129 | +3.2% | 9,784,000 | - | +2.38% | - | - |
| 06/15 | 126 | 127 | 125 | 125 | 0% | 7,344,000 | - | -0.79% | - | - |
| 06/14 | 123 | 126 | 122 | 125 | +0.81% | 4,568,000 | - | -1.57% | - | - |
| 06/13 | 122 | 126 | 122 | 124 | +2.48% | 10,626,000 | - | -2.36% | - | - |
| 06/12 | 122 | 124 | 120 | 121 | -3.2% | 11,146,000 | - | -5.47% | - | - |
| 06/11 | 125 | 126 | 123 | 125 | +3.31% | 6,769,000 | - | -2.34% | - | - |
| 06/08 | 126 | 126 | 120 | 121 | -3.97% | 14,894,000 | - | -6.2% | - | - |
| 06/07 | 126 | 127 | 124 | 126 | +2.44% | 12,265,000 | - | -3.08% | - | - |
| 06/06 | 120 | 124 | 117 | 123 | +2.5% | 20,722,000 | - | -5.38% | - | - |
| 06/05 | 118 | 121 | 117 | 120 | +2.56% | 18,105,000 | - | -8.4% | - | - |
| 06/04 | 119 | 120 | 116 | 117 | -4.88% | 17,605,000 | - | -11.36% | - | - |
| 06/01 | 124 | 125 | 121 | 123 | -3.15% | 17,711,000 | - | -7.52% | - | - |
| 05/31 | 126 | 127 | 124 | 127 | -0.78% | 9,454,000 | - | -5.22% | - | - |
| 05/30 | 127 | 129 | 124 | 128 | 0% | 19,580,000 | - | -5.19% | - | - |
| 05/29 | 125 | 128 | 124 | 128 | +2.4% | 10,955,000 | - | -5.88% | - | - |
| 05/28 | 126 | 127 | 125 | 125 | -1.57% | 4,743,000 | - | -8.76% | - | - |
| 05/25 | 130 | 131 | 125 | 127 | -2.31% | 25,817,000 | - | -7.97% | - | - |
| 05/24 | 128 | 131 | 127 | 130 | +1.56% | 12,476,000 | - | -6.47% | - | - |
| 05/23 | 132 | 132 | 128 | 128 | -2.29% | 8,644,000 | - | -8.57% | - | - |
| 05/22 | 132 | 133 | 131 | 131 | +1.55% | 8,702,000 | - | -6.43% | - | - |
| 05/21 | 132 | 132 | 129 | 129 | -0.77% | 18,782,000 | - | -8.51% | - | - |
| 05/18 | 131 | 133 | 128 | 130 | -4.41% | 21,824,000 | - | -8.45% | - | - |
| 05/17 | 130 | 136 | 129 | 136 | +4.62% | 32,220,000 | - | -4.9% | - | - |
| 05/16 | 131 | 133 | 127 | 130 | 0% | 19,431,000 | - | -9.09% | - | - |
| 05/15 | 130 | 134 | 130 | 130 | -1.52% | 14,194,000 | - | -9.72% | - | - |
| 05/14 | 134 | 136 | 131 | 132 | -1.49% | 14,831,000 | - | -9.59% | - | - |
| 05/11 | 137 | 138 | 134 | 134 | -1.47% | 11,099,000 | - | -8.84% | - | - |
| 05/10 | 137 | 141 | 136 | 136 | -1.45% | 13,882,000 | - | -8.11% | - | - |
| 05/09 | 137 | 139 | 135 | 138 | 0% | 13,754,000 | - | -7.38% | - | - |
| 05/08 | 138 | 140 | 136 | 138 | 0% | 13,090,000 | - | -8% | - | - |
| 05/07 | 136 | 139 | 135 | 138 | -1.43% | 18,979,000 | - | -8.61% | - | - |
| 05/02 | 142 | 143 | 139 | 140 | 0% | 9,222,000 | - | -7.89% | - | - |
| 05/01 | 145 | 145 | 138 | 140 | -3.45% | 14,153,000 | - | -9.09% | - | - |
| 04/27 | 145 | 149 | 144 | 145 | 0% | 16,110,000 | - | -6.45% | - | - |
| 04/26 | 146 | 148 | 143 | 145 | 0% | 15,055,000 | - | -7.05% | - | - |
| 04/25 | 147 | 148 | 145 | 145 | +0.69% | 11,360,000 | - | -7.64% | - | - |
| 04/24 | 144 | 146 | 144 | 144 | -2.04% | 14,362,000 | - | -8.86% | - | - |
| 04/23 | 148 | 151 | 146 | 147 | 0% | 10,994,000 | - | -7.55% | - | - |
| 04/20 | 150 | 151 | 147 | 147 | -2.65% | 15,175,000 | - | -8.13% | - | - |
| 04/19 | 152 | 154 | 150 | 151 | -1.95% | 15,553,000 | - | -6.21% | - | - |
| 04/18 | 152 | 154 | 151 | 154 | +3.36% | 12,820,000 | - | -4.94% | - | - |
| 04/17 | 150 | 152 | 148 | 149 | -1.32% | 26,140,000 | - | -8.59% | - | - |
| 04/16 | 148 | 153 | 148 | 151 | +0.67% | 29,585,000 | - | -7.36% | - | - |
| 04/13 | 152 | 154 | 148 | 150 | -1.32% | 27,856,000 | - | -8.54% | - | - |
| 04/12 | 146 | 153 | 144 | 152 | +4.11% | 29,212,000 | - | -7.32% | - | - |
| 04/11 | 148 | 148 | 144 | 146 | -3.31% | 27,333,000 | - | -11.52% | - | - |
| 04/10 | 154 | 155 | 151 | 151 | -0.66% | 16,712,000 | - | -8.48% | - | - |
| 04/09 | 153 | 155 | 152 | 152 | -1.94% | 16,687,000 | - | -8.43% | - | - |
| 04/06 | 156 | 158 | 154 | 155 | -1.9% | 18,469,000 | - | -6.63% | - | - |
| 04/05 | 157 | 160 | 155 | 158 | -1.25% | 16,953,000 | - | -5.39% | - | - |
| 04/04 | 164 | 165 | 160 | 160 | -1.84% | 13,544,000 | - | -4.19% | - | - |
| 04/03 | 162 | 165 | 162 | 163 | -0.61% | 8,201,000 | - | -2.4% | - | - |
| 04/02 | 168 | 168 | 164 | 164 | -1.8% | 11,094,000 | - | -2.38% | - | - |
| 03/30 | 166 | 168 | 165 | 167 | +0.6% | 9,959,000 | - | -0.6% | - | - |
| 03/29 | 168 | 168 | 165 | 166 | -2.35% | 11,624,000 | - | -1.19% | - | - |
| 03/28 | 168 | 170 | 167 | 170 | 0% | 13,145,000 | - | +1.19% | - | - |
| 03/27 | 170 | 171 | 168 | 170 | +2.41% | 18,307,000 | - | +1.8% | - | - |
| 03/26 | 167 | 169 | 166 | 166 | -0.6% | 13,012,000 | - | -0.6% | - | - |
| 03/23 | 166 | 167 | 164 | 167 | -1.18% | 11,376,000 | - | +0.6% | - | - |
| 03/22 | 169 | 170 | 166 | 169 | -0.59% | 15,578,000 | - | +1.81% | - | - |
| 03/21 | 173 | 173 | 170 | 170 | -2.3% | 11,373,000 | - | +3.03% | - | - |
| 03/19 | 176 | 177 | 173 | 174 | -0.57% | 13,438,000 | - | +6.1% | - | - |
| 03/16 | 174 | 175 | 172 | 175 | +0.57% | 14,875,000 | - | +7.36% | - | - |
| 03/15 | 175 | 176 | 171 | 174 | 0% | 14,448,000 | - | +7.41% | - | - |
| 03/14 | 174 | 175 | 173 | 174 | +2.35% | 22,179,000 | - | +8.07% | - | - |
| 03/13 | 170 | 172 | 169 | 170 | +0.59% | 26,563,000 | - | +6.25% | - | - |
| 03/12 | 171 | 173 | 168 | 169 | +0.6% | 21,742,000 | - | +6.96% | - | - |
| 03/09 | 166 | 170 | 165 | 168 | +4.35% | 30,396,000 | - | +7.01% | - | - |
| 03/08 | 162 | 165 | 161 | 161 | +1.26% | 17,896,000 | - | +3.21% | - | - |
| 03/07 | 156 | 160 | 155 | 159 | 0% | 26,302,000 | - | +2.58% | - | - |
| 03/06 | 161 | 163 | 158 | 159 | -1.24% | 9,904,000 | - | +3.25% | - | - |
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 | 771 7/20 | 334 3/11 | 162,972,000 6/4 | +14.21% 10/3 | -23.67% 8/17 |
| 2009年 3月期 | 544 5/22 | 160 10/28 | 115,531,000 10/28 | +24.34% 5/20 | -39.32% 10/27 |
| 2010年 3月期 | 291 3/31 6/15 | 197 4/1 | 125,656,000 4/20 | +15.69% 1/12 | -14.43% 7/13 |
| 2011年 3月期 | 293 4/6 | 133 3/15 | 285,029,000 2/4 | +13.18% 2/4 | -25.12% 3/15 |
| 2012年 3月期 | 195 8/1 | 118 11/24 | 43,184,000 8/1 | +14.72% 2/24 | -13.82% 11/21 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/28
- -10%（0.9倍）
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 86%（1.86倍）
- 1988/12/28 vs 1987/12/28
- 175%（2.75倍）
- 1989/12/29 vs 1988/12/28
- 22%（1.22倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- -24%（0.76倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -41%（0.59倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- -40%（0.6倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 147%（2.47倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 227%（3.27倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）