株価チャート

株価

11/8

前日 (11/7): 2,595
始値: 2,606
高値: 2,606
安値: 2,606
終値 +0.42%: 2,606
出来高 +50%: 1,500

乖離率

株価（5日） 移動平均値: -0.04%
2,607
株価（25日） 移動平均値: -0.04%
2,607
出来高（5日） 移動平均値: -12.79%
1,720

2013/05/27～2013/11/08

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
11/08	2,606	2,606	2,606	2,606	+0.42%	1,500	148億8026万	-0.04%	14.83	1.26
11/07	2,595	2,595	2,595	2,595	-0.95%	1,000	148億1745万	-0.46%	14.77	1.25
11/05	2,593	2,620	2,593	2,620	+0.46%	4,800	149億6020万	+0.5%	14.91	1.26
11/01	2,601	2,608	2,601	2,608	0%	900	148億9168万	+0.04%	14.84	1.26
10/31	2,608	2,609	2,608	2,608	-0.04%	400	148億9168万	+0.08%	14.84	1.26
10/30	2,608	2,609	2,608	2,609	+0.08%	300	148億9739万	+0.12%	14.85	1.26
10/29	2,607	2,607	2,607	2,607	0%	1,100	148億8597万	+0.04%	14.84	1.26
10/28	2,607	2,607	2,607	2,607	+0.04%	100	148億8597万	+0.04%	14.84	1.26
10/25	2,606	2,606	2,606	2,606	0%	100	148億8026万	+0.04%	14.83	1.26
10/24	2,606	2,606	2,606	2,606	0%	1,000	148億8026万	+0.04%	14.83	1.26
10/23	2,606	2,606	2,606	2,606	0%	100	148億8026万	+0.04%	14.83	1.26
10/22	2,606	2,606	2,606	2,606	-0.04%	100	148億8026万	0%	14.83	1.26
10/21	2,607	2,607	2,607	2,607	0%	100	148億8597万	+0.04%	14.84	1.26
10/18	2,607	2,607	2,607	2,607	+0.04%	300	148億8597万	+0.04%	14.84	1.26
10/17	2,606	2,606	2,606	2,606	0%	100	148億8026万	+0.04%	14.83	1.26
10/16	2,606	2,606	2,606	2,606	0%	900	148億8026万	+0.04%	14.83	1.26
10/15	2,607	2,607	2,606	2,606	-0.04%	1,100	148億8026万	+0.04%	14.83	1.26
10/11	2,607	2,607	2,606	2,607	+0.04%	1,500	148億8597万	+0.08%	14.84	1.26
10/09	2,606	2,606	2,606	2,606	-0.04%	800	148億8026万	+0.08%	14.83	1.26
10/02	2,607	2,607	2,607	2,607	0%	100	148億8597万	+0.08%	14.84	1.26
10/01	2,607	2,607	2,607	2,607	0%	700	148億8597万	+0.08%	14.84	1.26
09/30	2,607	2,607	2,607	2,607	+0.08%	300	148億8597万	+0.04%	14.84	1.26
09/26	2,605	2,605	2,605	2,605	-0.19%	100	148億7455万	-0.04%	14.83	1.26
09/20	2,605	2,610	2,605	2,610	+0.19%	400	149億310万	+0.12%	14.86	1.26
09/19	2,605	2,610	2,605	2,605	0%	1,300	148億7455万	-0.08%	14.83	1.26
09/18	2,605	2,606	2,605	2,605	0%	1,400	148億7455万	-0.08%	14.83	1.26
09/13	2,605	2,605	2,605	2,605	+0.04%	300	148億7455万	-0.12%	14.83	1.26
09/12	2,604	2,604	2,604	2,604	-0.04%	1,000	148億6884万	-0.15%	14.82	1.26
09/11	2,605	2,605	2,605	2,605	+0.12%	100	148億7455万	-0.12%	14.83	1.26
09/06	2,602	2,602	2,602	2,602	0%	400	148億5742万	-0.27%	14.81	1.25
09/05	2,602	2,602	2,602	2,602	+0.04%	100	148億5742万	-0.27%	14.81	1.25
09/03	2,601	2,601	2,601	2,601	-0.08%	1,100	148億5171万	-0.34%	14.8	1.25
09/02	2,603	2,603	2,603	2,603	-0.04%	200	148億6313万	-0.27%	14.82	1.25
08/29	2,604	2,604	2,604	2,604	-0.04%	600	148億6884万	-0.27%	14.82	1.26
08/27	2,605	2,605	2,605	2,605	-0.34%	200	148億7455万	-0.23%	14.83	1.26
08/26	2,614	2,614	2,605	2,614	+0.35%	600	149億2594万	+0.08%	14.88	1.26
08/23	2,605	2,605	2,605	2,605	+0.04%	300	148億7455万	-0.27%	14.83	1.26
08/22	2,603	2,604	2,603	2,604	+0.04%	1,100	148億6884万	-0.31%	14.82	1.26
08/21	2,604	2,604	2,603	2,603	+0.04%	900	148億6313万	-0.34%	14.82	1.25
08/20	2,601	2,602	2,601	2,602	+0.04%	400	148億5742万	-0.38%	14.81	1.25
08/19	2,600	2,601	2,600	2,601	+0.12%	4,600	148億5171万	-0.46%	14.8	1.25
08/16	2,619	2,619	2,597	2,598	0%	1,800	148億3458万	-0.57%	14.79	1.25
08/15	2,597	2,600	2,597	2,598	-0.84%	2,200	148億3458万	-0.57%	14.79	1.25
08/14	2,618	2,620	2,618	2,620	+0.08%	5,600	149億6020万	+0.23%	14.91	1.26
08/13	2,617	2,618	2,617	2,618	0%	3,100	149億4878万	+0.31%	14.9	1.26
08/12	2,618	2,618	2,617	2,618	0%	6,700	149億4878万	+1.2%	14.9	1.26
08/09	2,618	2,618	2,617	2,618	+0.04%	22,500	149億4878万	+2.79%	14.9	1.26
08/08	2,617	2,617	2,616	2,617	+0.04%	22,300	149億4307万	+4.39%	14.9	1.26
08/07	2,617	2,617	2,616	2,616	0%	3,300	149億3736万	+6%	14.89	1.26
08/06	2,615	2,616	2,615	2,616	+0.04%	5,900	149億3736万	+7.74%	14.89	1.26
08/05	2,613	2,615	2,613	2,615	+0.08%	18,800	149億3165万	+9.55%	14.88	1.26
08/02	2,613	2,614	2,613	2,613	0%	8,900	149億2023万	+11.38%	14.87	1.26
08/01	2,613	2,614	2,613	2,613	0%	3,800	149億2023万	+13.46%	14.87	1.26
07/31	2,613	2,613	2,613	2,613	0%	6,600	149億2023万	+15.57%	14.87	1.26
07/30	2,612	2,613	2,612	2,613	+0.08%	4,700	149億2023万	+17.76%	14.87	1.26
07/29	2,615	2,615	2,609	2,611	-0.15%	11,400	149億881万	+19.99%	14.86	1.26
07/26	2,615	2,615	2,615	2,615	0%	18,000	149億3165万	+22.54%	14.88	1.26
07/25	2,616	2,617	2,615	2,615	-0.04%	72,200	149億3165万	+25%	14.88	1.26
07/24	2,615	2,616	2,615	2,616	0%	8,700	149億3736万	+27.61%	14.89	1.26
07/23	2,614	2,616	2,614	2,616	+0.04%	16,800	149億3736万	+30.21%	14.89	1.26
07/22	2,613	2,615	2,613	2,615	0%	24,800	149億3165万	+32.94%	14.88	1.26
07/19	2,610	2,615	2,610	2,615	+0.15%	38,900	149億3165万	+35.77%	14.88	1.26
07/18	2,610	2,612	2,610	2,611	+0.08%	21,700	149億881万	+38.59%	14.86	1.26
07/17	2,609	2,611	2,609	2,609	0%	43,300	148億9739万	+41.56%	14.85	1.26
07/16	2,609	2,610	2,608	2,609	+0.08%	168,600	148億9739万	+44.78%	14.85	1.26
07/12	2,607	2,608	2,607	2,607	+0.04%	53,200	148億8597万	+48.04%	14.84	1.26
07/11	2,607	2,609	2,606	2,606	0%	96,800	148億8026万	+51.69%	14.83	1.26
07/10	2,610	2,610	2,606	2,606	+3%	374,500	148億8026万	+55.3%	14.83	1.26
07/09	2,530	2,530	2,530	2,530	+24.63%	12,600	144億4630万	+54.36%	14.4	1.22
07/08	2,030	2,030	2,030	2,030	+24.54%	2,600	115億9130万	+26.72%	11.55	0.98
07/05	1,634	1,634	1,630	1,630	0%	1,500	93億730万	+2.77%	9.28	0.79
07/04	1,630	1,630	1,621	1,630	+0.31%	1,600	93億730万	+2.84%	9.28	0.79
07/03	1,644	1,644	1,625	1,625	+0.62%	2,200	92億7875万	+2.59%	9.25	0.78
07/02	1,611	1,635	1,611	1,615	+0.94%	4,800	92億2165万	+1.89%	9.19	0.78
07/01	1,589	1,608	1,589	1,600	+1.59%	1,400	91億3600万	+0.95%	9.11	0.77
06/28	1,560	1,577	1,560	1,575	+1.09%	700	89億9325万	-0.63%	8.96	0.76
06/27	1,558	1,558	1,558	1,558	0%	4,600	88億9618万	-1.83%	8.87	0.75
06/26	1,558	1,560	1,558	1,558	+0.19%	4,800	88億9618万	-2.01%	8.87	0.75
06/25	1,560	1,560	1,550	1,555	+0.32%	1,400	88億7905万	-2.57%	8.85	0.75
06/24	1,555	1,555	1,550	1,550	0%	700	88億5050万	-3.13%	8.82	0.75
06/21	1,553	1,553	1,541	1,550	-0.51%	2,100	88億5050万	-3.37%	8.82	0.75
06/20	1,580	1,580	1,558	1,558	-1.45%	500	88億9618万	-3.11%	8.87	0.75
06/19	1,587	1,587	1,581	1,581	+0.19%	300	90億2751万	-1.8%	9	0.76
06/18	1,580	1,580	1,562	1,578	-0.06%	1,700	90億1038万	-2.17%	8.98	0.76
06/17	1,600	1,620	1,560	1,579	-0.06%	2,800	90億1609万	-2.35%	8.99	0.76
06/14	1,580	1,580	1,552	1,580	0%	2,200	90億2180万	-2.53%	8.99	0.76
06/13	1,560	1,580	1,560	1,580	+0.13%	1,200	90億2180万	-2.83%	8.99	0.76
06/12	1,588	1,588	1,559	1,578	-0.63%	1,800	90億1038万	-3.25%	8.98	0.76
06/11	1,592	1,592	1,575	1,588	+0.38%	700	90億6748万	-2.93%	9.04	0.77
06/10	1,593	1,595	1,542	1,582	+3.74%	1,400	90億3322万	-3.54%	9	0.76
06/07	1,567	1,567	1,505	1,525	-5.22%	10,300	87億775万	-7.29%	8.68	0.74
06/06	1,618	1,620	1,585	1,609	-0.68%	2,100	91億8739万	-2.72%	9.16	0.78
06/05	1,619	1,629	1,619	1,620	+0.19%	2,300	92億5020万	-2.23%	9.22	0.78
06/04	1,620	1,620	1,593	1,617	-0.19%	4,100	92億3307万	-2.53%	9.2	0.78
06/03	1,633	1,633	1,620	1,620	+0.06%	1,600	92億5020万	-2.41%	9.22	0.78
05/31	1,635	1,639	1,619	1,619	+0.81%	1,200	92億4449万	-2.47%	9.22	0.78
05/30	1,640	1,640	1,606	1,606	-2.07%	2,800	91億7026万	-3.19%	9.14	0.77
05/29	1,637	1,640	1,637	1,640	+1.17%	900	93億6440万	-1.15%	9.33	0.79
05/28	1,620	1,621	1,610	1,621	+0.68%	1,200	92億5591万	-2.23%	9.23	0.78
05/27	1,621	1,621	1,610	1,610	-0.74%	2,400	91億9310万	-2.84%	9.16	0.78

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2008年 12月期	1,490 1/7	1,030 10/16 10/10	14,400 12/16	+8.43% 4/21	-14.22% 10/10
2009年 12月期	2,935 9/3	990 2/26	394,600 9/2	+56.79% 9/2	-23.94% 11/12
2010年 12月期	1,714 12/20	1,306 3/4	31,300 1/4	+9.34% 9/8	-9.79% 2/24
2011年 12月期	1,678 1/14	1,200 3/15	16,000 3/14	+4.61% 7/29	-17.48% 3/15
2012年 12月期	1,620 2/29	1,394 7/31	19,800 12/26	+5.73% 10/12	-4.38% 7/18

年間値上がり率

1997/12/29 vs 1996/12/30: -58%（0.42倍）
1998/12/30 vs 1997/12/29: 15%（1.15倍）
1999/12/17 vs 1998/12/30: 185%（2.85倍）
2000/12/29 vs 1999/12/17: -44%（0.56倍）
2001/12/28 vs 2000/12/29: 3%（1.03倍）
2002/12/30 vs 2001/12/28: 2%（1.02倍）
2003/12/26 vs 2002/12/30: 5%（1.05倍）
2004/12/30 vs 2003/12/26: 4%（1.04倍）
2005/12/30 vs 2004/12/30: 23%（1.23倍）
2006/12/29 vs 2005/12/30: -11%（0.89倍）
2007/12/28 vs 2006/12/29: -6%（0.94倍）
2008/12/30 vs 2007/12/28: -17%（0.83倍）
2009/12/30 vs 2008/12/30: 38%（1.38倍）
2010/12/30 vs 2009/12/30: 0%（1倍）
2011/12/30 vs 2010/12/30: -6%（0.94倍）
2012/12/28 vs 2011/12/30: -3%（0.97倍）

7503 アイ・エム・アイ

株価チャート

株価

11/8

乖離率

2013/05/27～2013/11/08

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート