株価チャート

株価

6/17

前日 (6/14)
866
始値
866
高値
866
安値
866
終値 ±0%
866
出来高 +999.99%
4,000

乖離率

株価(5日)
移動平均値
-0.12%
867
株価(25日)
移動平均値
-0.12%
867
出来高(5日)
移動平均値
+44.93%
2,760

2013/01/22~2013/06/17

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PERPBR
2013
06/178668668668660%4,000104億1857万-0.12%18.581.01
06/148688688668660%300104億1857万-0.12%18.581.01
06/13866866866866-0.12%3,600104億1857万-0.12%18.581.01
06/12868868867867-0.12%3,400104億3060万0%18.61.01
06/118688688688680%2,500104億4263万+0.12%18.621.01
06/108688698688680%12,000104億4263万+0.12%18.621.01
06/078688688688680%9,500104億4263万+0.12%18.621.01
06/06867868867868+0.23%2,200104億4263万+0.12%18.621.01
06/05867867866866-0.12%48,500104億1857万0%18.581.01
06/048678678678670%6,900104億3060万+0.12%18.61.01
06/038678688678670%3,400104億3060万+0.12%18.61.01
05/31867868867867-0.34%3,700104億3060万+0.12%18.61.01
05/30867870867870+0.35%23,000104億6669万+0.46%18.671.02
05/29867870867867+0.12%21,600104億3060万+0.12%18.61.01
05/28866867866866-0.12%6,400104億1857万0%18.581.01
05/27866867866867+0.12%15,400104億3060万+0.12%18.61.01
05/248668678668660%10,600104億1857万0%18.581.01
05/238668668668660%21,200104億1857万0%18.581.01
05/228668678668660%17,800104億1857万0%18.581.01
05/218668678668660%9,400104億1857万0%18.581.01
05/20866866866866-0.12%22,400104億1857万0%18.581.01
05/17867868866867-0.12%8,300104億3060万+0.12%18.61.01
05/16867869866868+0.12%6,300104億4263万+0.35%18.621.01
05/15866868866867+0.12%12,800104億3060万+0.23%18.61.01
05/14868869866866-0.12%9,300104億1857万+0.12%18.581.01
05/138678698658670%4,700104億3060万+0.23%18.61.01
05/10867868866867+0.12%11,300104億3060万+0.23%18.61.01
05/098688688668660%5,800104億1857万+0.12%18.581.01
05/088688698668660%3,700104億1857万+0.23%18.581.01
05/07866868866866+0.23%19,400104億1857万+0.23%18.581.01
05/028658678638640%32,600103億9451万0%18.541.01
05/01866867864864-0.23%34,600103億9451万0%18.541.01
04/30864868863866+0.12%79,100104億1857万+0.35%18.581.01
04/26866868865865-0.12%38,100104億654万+0.23%18.561.01
04/25867867866866-0.12%19,800104億1857万+0.35%18.581.01
04/24865867865867+0.12%8,000104億3060万+0.58%18.61.01
04/23865867865866+0.12%13,400104億1857万+0.46%18.581.01
04/228658678658650%17,500104億654万+0.46%18.561.01
04/19865867865865+0.12%8,200104億654万+0.46%18.561.01
04/188648678648640%16,400103億9451万+0.35%18.541.01
04/17864866864864+0.12%4,200103億9451万+0.23%18.541.01
04/16864866863863-0.23%21,500103億8248万+0.12%18.521.01
04/15863865863865+0.12%5,500104億654万+0.35%18.561.01
04/12865865863864-0.12%9,200103億9451万+0.23%18.541.01
04/118658658638650%12,900104億654万+0.35%18.561.01
04/10867867863865+0.12%4,300104億654万+0.35%18.561.01
04/09866867862864-0.23%7,500103億9451万+0.23%18.541.01
04/08862867862866+0.23%21,900104億1857万+0.35%18.581.01
04/05865867861864-0.12%40,900103億9451万+0.12%18.541.01
04/04861865861865+0.35%16,300104億654万+0.23%18.561.01
04/03861863861862+0.23%7,200103億7045万-0.12%18.51.01
04/02861864860860-0.12%16,000103億4638万-0.35%18.451.01
04/01860863860861+0.23%20,800103億5841万-0.23%18.471.01
03/298608618598590%13,200103億3435万-0.58%18.431
03/28859861859859+0.12%11,100103億3435万-0.58%18.431
03/27858859858858-0.12%17,000103億2232万-0.69%18.411
03/26856859856859+0.35%20,300103億3435万-0.69%18.431
03/25856858856856+0.23%18,400102億9826万-1.04%18.371
03/228558598548540%8,900102億7420万-1.27%18.321
03/218558588548540%44,300102億7420万-1.39%18.321
03/19856858853854-0.23%47,400102億7420万-1.39%18.321
03/18860862856856-1.38%52,900102億9826万-0.47%18.371
03/158688698688680%180,200104億4263万+1.64%18.621.01
03/14867869867868+0.12%121,600104億4263万+2.48%18.621.01
03/13869869867867-0.12%128,600104億3060万+3.34%18.61.01
03/12868869868868-0.12%186,000104億4263万+4.45%18.621.01
03/11868869868869+0.12%132,600104億5466万+5.46%18.651.02
03/088688698688680%131,700104億4263万+6.37%18.621.01
03/078688698678680%161,800104億4263万+7.43%18.621.01
03/06868868867868+0.12%141,700104億4263万+8.64%18.621.01
03/05868869867867-0.12%87,700104億3060万+9.61%18.61.01
03/048688698688680%97,200104億4263万+11%18.621.01
03/018688698688680%87,800104億4263万+12.14%18.621.01
02/28869869868868+0.12%120,100104億4263万+13.46%18.621.01
02/27868869867867-0.12%131,800104億3060万+14.53%18.61.01
02/26868868867868+0.12%89,300104億4263万+15.89%18.621.01
02/258678688678670%118,400104億3060万+17%18.61.01
02/22867868866867+0.12%267,400104億3060万+18.28%18.61.01
02/21866867866866-0.12%329,400104億1857万+19.61%18.581.01
02/208668678668670%283,900104億3060万+21.26%18.61.01
02/19866867866867+0.23%388,200104億3060万+22.63%18.61.01
02/18866867865865-0.12%373,700104億654万+23.93%18.561.01
02/158668678658660%832,400104億1857万+25.87%18.581.01
02/14866867865866+0.58%1,754,200104億1857万+27.73%18.581.01
02/13861861861861+21.1%226,900103億5841万+28.89%18.471.01
02/12702716696711+0.99%72,50085億5381万+7.89%15.260.83
02/08689712689704+2.62%59,80084億6960万+7.32%15.110.82
02/07685691680686+1.03%44,90082億5304万+5.38%14.720.8
02/06696696672679+1.8%31,10081億6883万+4.95%14.570.79
02/05687687666667-3.33%48,10080億2446万+3.57%14.310.78
02/04671698671690+4.23%47,00083億117万+7.64%14.80.81
02/016656676596620%20,00079億6431万+4.09%14.20.77
01/31652667652662+1.53%24,70079億6431万+4.58%14.20.77
01/30650656641652-0.31%28,70078億4400万+3.49%13.990.76
01/29661668653654-1.06%23,40078億6806万+4.31%14.030.76
01/28666667655661-0.6%33,20079億5228万+5.93%14.180.77
01/25642666629665+3.91%62,20080億40万+7.43%14.270.78
01/24650653629640-2.59%67,90076億9963万+4.07%13.730.75
01/23656670656657-1.94%28,00079億416万+7.7%14.10.77
01/226786786626700%26,90080億6055万+10.74%14.380.78

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
6月期
2,340
10/9
815
3/18
428,600
2/8
+26.31%
6/5
-30.66%
2/8
2009年
6月期
1,232
7/1
310
2/24
312,000
11/11
+35.06%
6/4
-30.59%
10/8
2010年
6月期
879
7/7
499
11/24
402,000
7/6
+22.34%
1/4
-17.78%
11/24
2011年
6月期
829
2/15
413
8/25
101,700
8/10
+14.59%
2/14
-31.12%
3/15
2012年
6月期
734
3/28
500
8/9
401,300
8/23
+14.15%
9/1
-18.83%
8/9

年間値上がり率

2002/12/30 vs 2001/12/28
-52%(0.48倍)
2003/12/30 vs 2002/12/30
92%(1.92倍)
2004/12/30 vs 2003/12/30
51%(1.51倍)
2005/12/30 vs 2004/12/30
114%(2.14倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
-70%(0.3倍)
2009/12/30 vs 2008/12/30
30%(1.3倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)