株価チャート
株価
12/24
- 前日 (12/22)
- 1,651
- 始値
- 1,645
- 高値
- 1,652
- 安値
- 1,645
- 終値 -0.36%
- 1,645
- 出来高 +98.61%
- 14,300
乖離率
- 株価（5日）
移動平均値 - -0.36%
1,651 - 株価（25日）
移動平均値 - -0.18%
1,648 - 出来高（5日）
移動平均値 - -33.61%
21,540
2014/07/30～2014/12/24
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 12/24 | 1,645 | 1,652 | 1,645 | 1,645 | -0.36% | 14,300 | 266億623万 | -0.18% | 10.23 | 0.58 |
| 12/22 | 1,645 | 1,654 | 1,645 | 1,651 | +0.18% | 7,200 | 267億327万 | +0.18% | 10.27 | 0.58 |
| 12/19 | 1,643 | 1,663 | 1,642 | 1,648 | -0.9% | 47,300 | 266億5475万 | 0% | 10.25 | 0.58 |
| 12/18 | 1,644 | 1,663 | 1,644 | 1,663 | +1.03% | 24,500 | 268億9736万 | +0.91% | 10.34 | 0.59 |
| 12/17 | 1,644 | 1,647 | 1,644 | 1,646 | 0% | 14,400 | 266億2240万 | -0.06% | 10.24 | 0.58 |
| 12/16 | 1,646 | 1,646 | 1,645 | 1,646 | 0% | 5,600 | 266億2240万 | -0.06% | 10.24 | 0.58 |
| 12/15 | 1,645 | 1,646 | 1,644 | 1,646 | +0.12% | 11,400 | 266億2240万 | -0.12% | 10.24 | 0.58 |
| 12/12 | 1,642 | 1,647 | 1,642 | 1,644 | 0% | 10,300 | 265億9005万 | -0.24% | 10.23 | 0.58 |
| 12/11 | 1,644 | 1,646 | 1,644 | 1,644 | 0% | 18,400 | 265億9005万 | -0.24% | 10.23 | 0.58 |
| 12/10 | 1,644 | 1,646 | 1,644 | 1,644 | 0% | 7,200 | 265億9005万 | -0.24% | 10.23 | 0.58 |
| 12/09 | 1,645 | 1,646 | 1,643 | 1,644 | -0.06% | 81,700 | 265億9005万 | -0.24% | 10.23 | 0.58 |
| 12/08 | 1,644 | 1,646 | 1,643 | 1,645 | 0% | 13,300 | 266億623万 | -0.24% | 10.23 | 0.58 |
| 12/05 | 1,643 | 1,646 | 1,643 | 1,645 | +0.06% | 6,800 | 266億623万 | -0.24% | 10.23 | 0.58 |
| 12/04 | 1,642 | 1,646 | 1,642 | 1,644 | +0.06% | 57,700 | 265億9005万 | -0.3% | 10.23 | 0.58 |
| 12/03 | 1,643 | 1,647 | 1,643 | 1,643 | -0.12% | 50,500 | 265億7388万 | -0.42% | 10.22 | 0.58 |
| 12/02 | 1,645 | 1,647 | 1,642 | 1,645 | 0% | 113,100 | 266億623万 | -0.3% | 10.23 | 0.58 |
| 12/01 | 1,642 | 1,647 | 1,636 | 1,645 | +0.06% | 112,400 | 266億623万 | -0.3% | 10.23 | 0.58 |
| 11/28 | 1,649 | 1,651 | 1,643 | 1,644 | -0.36% | 29,100 | 265億9005万 | -0.36% | 10.23 | 0.58 |
| 11/27 | 1,657 | 1,657 | 1,649 | 1,650 | -0.06% | 24,600 | 266億8710万 | 0% | 10.26 | 0.58 |
| 11/26 | 1,652 | 1,657 | 1,651 | 1,651 | -0.18% | 9,700 | 267億327万 | +0.06% | 10.27 | 0.58 |
| 11/25 | 1,653 | 1,656 | 1,651 | 1,654 | +0.18% | 7,100 | 267億5179万 | +0.3% | 10.29 | 0.58 |
| 11/21 | 1,649 | 1,656 | 1,649 | 1,651 | +0.18% | 22,500 | 267億327万 | +0.12% | 10.27 | 0.58 |
| 11/20 | 1,651 | 1,651 | 1,648 | 1,648 | -0.06% | 19,000 | 266億5475万 | -0.06% | 10.25 | 0.58 |
| 11/19 | 1,660 | 1,662 | 1,649 | 1,649 | -0.78% | 37,800 | 266億7092万 | 0% | 10.26 | 0.58 |
| 11/18 | 1,650 | 1,662 | 1,650 | 1,662 | +0.85% | 45,200 | 268億8118万 | +0.85% | 10.34 | 0.59 |
| 11/17 | 1,649 | 1,655 | 1,648 | 1,648 | -0.3% | 168,000 | 266億5475万 | 0% | 10.25 | 0.58 |
| 11/14 | 1,651 | 1,654 | 1,648 | 1,653 | +0.24% | 29,100 | 267億3562万 | +0.36% | 10.28 | 0.58 |
| 11/13 | 1,649 | 1,649 | 1,646 | 1,649 | +0.18% | 21,500 | 266億7092万 | +0.12% | 10.26 | 0.58 |
| 11/12 | 1,645 | 1,649 | 1,642 | 1,646 | +0.06% | 50,900 | 266億2240万 | -0.06% | 10.24 | 0.58 |
| 11/11 | 1,648 | 1,653 | 1,643 | 1,645 | -0.24% | 84,900 | 266億623万 | -0.12% | 10.23 | 0.58 |
| 11/10 | 1,650 | 1,651 | 1,648 | 1,649 | -0.06% | 87,200 | 266億7092万 | +0.12% | 10.26 | 0.58 |
| 11/07 | 1,649 | 1,650 | 1,646 | 1,650 | +0.18% | 57,300 | 266億8710万 | +0.18% | 10.26 | 0.58 |
| 11/06 | 1,649 | 1,653 | 1,647 | 1,647 | -0.3% | 85,500 | 266億3857万 | +0.06% | 10.25 | 0.58 |
| 11/05 | 1,652 | 1,652 | 1,649 | 1,652 | +0.3% | 35,200 | 267億1944万 | +0.36% | 10.28 | 0.58 |
| 11/04 | 1,650 | 1,654 | 1,645 | 1,647 | -0.66% | 149,000 | 266億3857万 | +0.06% | 10.25 | 0.58 |
| 10/31 | 1,650 | 1,661 | 1,650 | 1,658 | +0.36% | 23,900 | 268億1649万 | +0.73% | 10.31 | 0.59 |
| 10/30 | 1,652 | 1,658 | 1,650 | 1,652 | -0.12% | 35,700 | 267億1944万 | +0.43% | 10.28 | 0.58 |
| 10/29 | 1,650 | 1,663 | 1,650 | 1,654 | +0.18% | 57,000 | 267億5179万 | +0.55% | 10.29 | 0.58 |
| 10/28 | 1,645 | 1,655 | 1,645 | 1,651 | +0.36% | 62,500 | 267億327万 | +0.36% | 10.27 | 0.58 |
| 10/27 | 1,645 | 1,647 | 1,644 | 1,645 | -0.12% | 24,100 | 266億623万 | 0% | 10.23 | 0.58 |
| 10/24 | 1,647 | 1,647 | 1,643 | 1,647 | +0.12% | 25,600 | 266億3857万 | +0.12% | 10.25 | 0.58 |
| 10/23 | 1,645 | 1,647 | 1,645 | 1,645 | 0% | 9,000 | 266億623万 | 0% | 10.23 | 0.58 |
| 10/22 | 1,644 | 1,647 | 1,644 | 1,645 | +0.12% | 15,700 | 266億623万 | 0% | 10.23 | 0.58 |
| 10/21 | 1,644 | 1,647 | 1,643 | 1,643 | -0.12% | 20,900 | 265億7388万 | -0.12% | 10.22 | 0.58 |
| 10/20 | 1,646 | 1,647 | 1,644 | 1,645 | +0.18% | 14,700 | 266億623万 | 0% | 10.23 | 0.58 |
| 10/17 | 1,644 | 1,648 | 1,642 | 1,642 | -0.12% | 104,100 | 265億5770万 | -0.18% | 10.21 | 0.58 |
| 10/16 | 1,644 | 1,647 | 1,643 | 1,644 | -0.06% | 72,500 | 265億9005万 | -0.06% | 10.23 | 0.58 |
| 10/15 | 1,644 | 1,647 | 1,644 | 1,645 | +0.06% | 18,700 | 266億623万 | 0% | 10.23 | 0.58 |
| 10/14 | 1,644 | 1,647 | 1,642 | 1,644 | 0% | 70,900 | 265億9005万 | -0.06% | 10.23 | 0.58 |
| 10/10 | 1,643 | 1,647 | 1,643 | 1,644 | +0.06% | 49,100 | 265億9005万 | -0.06% | 10.23 | 0.58 |
| 10/09 | 1,644 | 1,646 | 1,643 | 1,643 | -0.06% | 39,600 | 265億7388万 | -0.12% | 10.22 | 0.58 |
| 10/08 | 1,644 | 1,646 | 1,644 | 1,644 | 0% | 25,800 | 265億9005万 | -0.06% | 10.23 | 0.58 |
| 10/07 | 1,645 | 1,647 | 1,644 | 1,644 | 0% | 30,900 | 265億9005万 | -0.06% | 10.23 | 0.58 |
| 10/06 | 1,646 | 1,647 | 1,644 | 1,644 | -0.12% | 31,100 | 265億9005万 | -0.06% | 10.23 | 0.58 |
| 10/03 | 1,643 | 1,646 | 1,643 | 1,646 | +0.18% | 19,300 | 266億2240万 | 0% | 10.24 | 0.58 |
| 10/02 | 1,643 | 1,645 | 1,641 | 1,643 | -0.06% | 107,900 | 265億7388万 | -0.18% | 10.22 | 0.58 |
| 10/01 | 1,646 | 1,646 | 1,643 | 1,644 | +0.12% | 26,000 | 265億9005万 | -0.12% | 10.23 | 0.58 |
| 09/30 | 1,646 | 1,647 | 1,642 | 1,642 | -0.3% | 44,900 | 265億5770万 | -0.3% | 10.21 | 0.58 |
| 09/29 | 1,643 | 1,647 | 1,643 | 1,647 | +0.18% | 40,900 | 266億3857万 | -0.06% | 10.25 | 0.58 |
| 09/26 | 1,644 | 1,647 | 1,643 | 1,644 | -0.18% | 17,600 | 265億9005万 | -0.24% | 10.23 | 0.58 |
| 09/25 | 1,644 | 1,647 | 1,643 | 1,647 | +0.24% | 23,700 | 266億3857万 | -0.06% | 10.25 | 0.58 |
| 09/24 | 1,648 | 1,648 | 1,643 | 1,643 | -0.3% | 36,300 | 265億7388万 | -0.36% | 10.22 | 0.58 |
| 09/22 | 1,647 | 1,649 | 1,647 | 1,648 | -0.12% | 10,200 | 266億5475万 | -0.06% | 10.25 | 0.58 |
| 09/19 | 1,649 | 1,650 | 1,647 | 1,650 | +0.06% | 27,900 | 266億8710万 | +0.06% | 10.26 | 0.58 |
| 09/18 | 1,645 | 1,649 | 1,645 | 1,649 | +0.12% | 33,300 | 266億7092万 | -0.06% | 10.26 | 0.58 |
| 09/17 | 1,648 | 1,648 | 1,645 | 1,647 | -0.06% | 16,400 | 266億3857万 | -0.18% | 10.25 | 0.58 |
| 09/16 | 1,649 | 1,649 | 1,644 | 1,648 | +0.06% | 20,800 | 266億5475万 | -0.12% | 10.25 | 0.58 |
| 09/12 | 1,646 | 1,651 | 1,644 | 1,647 | +0.18% | 126,000 | 266億3857万 | -0.18% | 10.25 | 0.58 |
| 09/11 | 1,645 | 1,645 | 1,643 | 1,644 | -0.06% | 38,700 | 265億9005万 | -0.42% | 10.23 | 0.58 |
| 09/10 | 1,643 | 1,646 | 1,642 | 1,645 | 0% | 22,700 | 266億623万 | -0.36% | 10.23 | 0.58 |
| 09/09 | 1,645 | 1,645 | 1,641 | 1,645 | +0.06% | 29,100 | 266億623万 | -0.36% | 10.23 | 0.58 |
| 09/08 | 1,641 | 1,646 | 1,636 | 1,644 | +0.12% | 68,000 | 265億9005万 | -0.42% | 10.23 | 0.58 |
| 09/05 | 1,645 | 1,646 | 1,642 | 1,642 | 0% | 29,900 | 265億5770万 | -0.61% | 10.21 | 0.58 |
| 09/04 | 1,644 | 1,644 | 1,642 | 1,642 | -0.12% | 14,500 | 265億5770万 | -0.61% | 10.21 | 0.58 |
| 09/03 | 1,646 | 1,649 | 1,642 | 1,644 | 0% | 49,800 | 265億9005万 | -0.54% | 10.23 | 0.58 |
| 09/02 | 1,645 | 1,647 | 1,643 | 1,644 | -0.12% | 26,600 | 265億9005万 | -0.54% | 10.23 | 0.58 |
| 09/01 | 1,649 | 1,649 | 1,643 | 1,646 | -0.3% | 70,500 | 266億2240万 | -0.42% | 10.24 | 0.58 |
| 08/29 | 1,650 | 1,651 | 1,649 | 1,651 | +0.06% | 64,500 | 267億327万 | -0.18% | 10.27 | 0.58 |
| 08/28 | 1,651 | 1,652 | 1,648 | 1,650 | -0.12% | 102,700 | 266億8710万 | -0.24% | 10.26 | 0.58 |
| 08/27 | 1,650 | 1,652 | 1,650 | 1,652 | +0.12% | 36,200 | 267億1944万 | -0.18% | 10.28 | 0.58 |
| 08/26 | 1,650 | 1,653 | 1,650 | 1,650 | -0.12% | 55,100 | 266億8710万 | -0.3% | 10.26 | 0.58 |
| 08/25 | 1,656 | 1,664 | 1,650 | 1,652 | -1.02% | 175,400 | 267億1944万 | -0.18% | 10.28 | 0.58 |
| 08/22 | 1,658 | 1,669 | 1,656 | 1,669 | +0.79% | 108,600 | 269億9440万 | +0.79% | 10.38 | 0.59 |
| 08/21 | 1,656 | 1,659 | 1,653 | 1,656 | +0.12% | 72,300 | 267億8414万 | +0.06% | 10.3 | 0.58 |
| 08/20 | 1,655 | 1,656 | 1,653 | 1,654 | -0.06% | 24,900 | 267億5179万 | -0.06% | 10.29 | 0.58 |
| 08/19 | 1,653 | 1,656 | 1,651 | 1,655 | -0.12% | 99,600 | 267億6797万 | -0.06% | 10.3 | 0.58 |
| 08/18 | 1,652 | 1,660 | 1,649 | 1,657 | +0.24% | 208,200 | 268億31万 | +0.06% | 10.31 | 0.58 |
| 08/15 | 1,652 | 1,654 | 1,651 | 1,653 | -0.12% | 101,700 | 267億3562万 | -0.12% | 10.28 | 0.58 |
| 08/14 | 1,653 | 1,656 | 1,653 | 1,655 | 0% | 116,400 | 267億6797万 | 0% | 10.3 | 0.58 |
| 08/13 | 1,652 | 1,657 | 1,652 | 1,655 | +0.12% | 139,600 | 267億6797万 | 0% | 10.3 | 0.58 |
| 08/12 | 1,652 | 1,660 | 1,652 | 1,653 | -0.12% | 127,600 | 267億3562万 | -0.12% | 10.28 | 0.58 |
| 08/11 | 1,652 | 1,655 | 1,650 | 1,655 | +0.24% | 96,500 | 267億6797万 | 0% | 10.3 | 0.58 |
| 08/08 | 1,652 | 1,653 | 1,650 | 1,651 | -0.12% | 65,300 | 267億327万 | -0.24% | 10.27 | 0.58 |
| 08/07 | 1,652 | 1,653 | 1,652 | 1,653 | +0.12% | 90,000 | 267億3562万 | -0.12% | 10.28 | 0.58 |
| 08/06 | 1,652 | 1,653 | 1,650 | 1,651 | -0.06% | 122,200 | 267億327万 | -0.24% | 10.27 | 0.58 |
| 08/05 | 1,654 | 1,654 | 1,652 | 1,652 | -0.12% | 53,700 | 267億1944万 | -0.18% | 10.28 | 0.58 |
| 08/04 | 1,653 | 1,654 | 1,651 | 1,654 | +0.12% | 82,000 | 267億5179万 | 0% | 10.29 | 0.58 |
| 08/01 | 1,652 | 1,652 | 1,651 | 1,652 | 0% | 42,700 | 267億1944万 | -0.12% | 10.28 | 0.58 |
| 07/31 | 1,652 | 1,653 | 1,651 | 1,652 | -0.06% | 66,800 | 267億1944万 | -0.12% | 10.28 | 0.58 |
| 07/30 | 1,654 | 1,657 | 1,652 | 1,653 | -0.18% | 105,400 | 267億3562万 | -0.06% | 10.28 | 0.58 |
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 | 2,060 4/10 | 972 2/12 | 126,300 8/9 | +8.23% 5/7 | -15.15% 2/12 |
| 2009年 3月期 | 1,333 6/17 | 907 12/12 | 52,900 1/7 | +15.47% 1/9 | -11.26% 11/20 |
| 2010年 3月期 | 1,165 8/3 | 848 12/3 | 81,000 3/26 | +14.76% 4/6 | -10.16% 5/7 |
| 2011年 3月期 | 1,519 2/15 | 895 3/15 | 261,400 4/27 | +12.77% 1/7 | -30.84% 3/15 |
| 2012年 3月期 | 1,220 4/15 | 862 11/25 | 113,300 4/26 | +11.96% 2/27 | -9.93% 4/11 |
| 2013年 3月期 | 1,219 4/26 | 904 10/16 | 225,900 4/26 | +11.93% 1/11 | -9.64% 7/24 |
| 2014年 3月期 | 1,665 3/26 | 1,044 8/28 | 1,257,700 1/30 | +32.44% 1/30 | -9.34% 6/7 |
年間値上がり率
- 2000/12/29 vs 1999/12/29
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/24 vs 2013/12/30
- 42%（1.42倍）