株価チャート
株価
7/13
- 前日 (7/5)
- 343
- 始値
- 343
- 高値
- 343
- 安値
- 343
- 終値 ±0%
- 343
- 出来高 ±0%
- 2,000
乖離率
- 株価(5日)
移動平均値 - 0%
343 - 株価(25日)
移動平均値 - +0.29%
342 - 出来高(5日)
移動平均値 - -33.33%
3,000
2011/10/27~2012/07/13
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 | ||||||||||
07/13 | 343 | 343 | 343 | 343 | 0% | 2,000 | - | +0.29% | - | - |
07/05 | 343 | 343 | 343 | 343 | 0% | 2,000 | - | +0.29% | - | - |
07/04 | 343 | 343 | 343 | 343 | 0% | 3,000 | - | +0.29% | - | - |
07/02 | 343 | 343 | 343 | 343 | 0% | 6,000 | - | +0.29% | - | - |
06/29 | 343 | 343 | 343 | 343 | 0% | 2,000 | - | +0.29% | - | - |
06/28 | 343 | 343 | 343 | 343 | 0% | 6,000 | - | +0.29% | - | - |
06/08 | 343 | 343 | 343 | 343 | +0.29% | 2,000 | - | +0.29% | - | - |
06/04 | 342 | 342 | 342 | 342 | 0% | 4,000 | - | -0.29% | - | - |
05/31 | 342 | 342 | 342 | 342 | 0% | 4,000 | - | -0.29% | - | - |
05/24 | 342 | 342 | 342 | 342 | 0% | 1,000 | - | -0.29% | - | - |
05/18 | 342 | 342 | 342 | 342 | 0% | 1,000 | - | -0.29% | - | - |
05/16 | 342 | 342 | 342 | 342 | 0% | 2,000 | - | -0.29% | - | - |
05/14 | 342 | 342 | 342 | 342 | 0% | 3,000 | - | -0.29% | - | - |
04/23 | 342 | 342 | 342 | 342 | 0% | 3,000 | - | -0.29% | - | - |
04/05 | 342 | 342 | 342 | 342 | 0% | 9,000 | - | -0.29% | - | - |
03/27 | 342 | 342 | 342 | 342 | 0% | 1,000 | - | -0.29% | - | - |
03/26 | 342 | 342 | 342 | 342 | -0.29% | 4,000 | - | -0.29% | - | - |
03/23 | 343 | 343 | 343 | 343 | +0.29% | 1,000 | - | 0% | - | - |
03/22 | 342 | 342 | 342 | 342 | 0% | 7,000 | - | -0.29% | - | - |
03/15 | 342 | 342 | 342 | 342 | -0.87% | 5,000 | - | -0.29% | - | - |
03/14 | 345 | 345 | 345 | 345 | +0.88% | 1,000 | - | +0.58% | - | - |
03/13 | 342 | 342 | 342 | 342 | 0% | 1,000 | - | -0.29% | - | - |
03/12 | 342 | 343 | 342 | 342 | 0% | 7,000 | - | -0.29% | - | - |
03/07 | 342 | 342 | 342 | 342 | 0% | 3,000 | - | -0.29% | - | - |
03/02 | 342 | 342 | 342 | 342 | 0% | 5,000 | - | -0.29% | - | - |
03/01 | 342 | 342 | 342 | 342 | 0% | 10,000 | - | -0.58% | - | - |
02/29 | 342 | 342 | 342 | 342 | -0.29% | 21,000 | - | -0.58% | - | - |
02/28 | 342 | 343 | 342 | 343 | -0.29% | 38,000 | - | -0.29% | - | - |
02/27 | 344 | 344 | 344 | 344 | 0% | 16,000 | - | 0% | - | - |
02/24 | 344 | 344 | 344 | 344 | 0% | 5,000 | - | 0% | - | - |
02/23 | 344 | 344 | 344 | 344 | 0% | 159,000 | - | +0.58% | - | - |
02/22 | 344 | 344 | 344 | 344 | 0% | 8,000 | - | +1.78% | - | - |
02/21 | 344 | 344 | 344 | 344 | 0% | 25,000 | - | +3.3% | - | - |
02/20 | 344 | 344 | 344 | 344 | 0% | 3,000 | - | +4.56% | - | - |
02/17 | 344 | 345 | 344 | 344 | 0% | 90,000 | - | +6.17% | - | - |
02/16 | 344 | 344 | 344 | 344 | 0% | 17,000 | - | +7.5% | - | - |
02/15 | 344 | 344 | 344 | 344 | 0% | 95,000 | - | +9.21% | - | - |
02/14 | 344 | 344 | 344 | 344 | 0% | 20,000 | - | +10.61% | - | - |
02/13 | 344 | 344 | 344 | 344 | 0% | 3,000 | - | +12.42% | - | - |
02/10 | 344 | 344 | 344 | 344 | 0% | 26,000 | - | +13.91% | - | - |
02/09 | 344 | 344 | 344 | 344 | 0% | 247,000 | - | +15.82% | - | - |
02/08 | 343 | 344 | 343 | 344 | +0.29% | 35,000 | - | +17.41% | - | - |
02/07 | 343 | 343 | 343 | 343 | 0% | 18,000 | - | +18.69% | - | - |
02/06 | 343 | 343 | 343 | 343 | -0.29% | 163,000 | - | +20.77% | - | - |
02/03 | 343 | 344 | 343 | 344 | +0.29% | 262,000 | - | +22.86% | - | - |
02/02 | 343 | 343 | 343 | 343 | 0% | 67,000 | - | +24.73% | - | - |
02/01 | 343 | 344 | 343 | 343 | 0% | 73,000 | - | +26.57% | - | - |
01/31 | 343 | 344 | 343 | 343 | 0% | 113,000 | - | +28.95% | - | - |
01/30 | 343 | 344 | 343 | 343 | 0% | 122,000 | - | +30.92% | - | - |
01/27 | 343 | 343 | 343 | 343 | 0% | 58,000 | - | +32.95% | - | - |
01/26 | 343 | 344 | 343 | 343 | 0% | 235,000 | - | +35.57% | - | - |
01/25 | 343 | 343 | 343 | 343 | 0% | 91,000 | - | +37.75% | - | - |
01/24 | 343 | 344 | 343 | 343 | -0.29% | 257,000 | - | +40.57% | - | - |
01/23 | 343 | 344 | 343 | 344 | +10.61% | 799,000 | - | +43.33% | - | - |
01/20 | 311 | 311 | 311 | 311 | +34.63% | 7,000 | - | +32.34% | - | - |
01/19 | 231 | 231 | 231 | 231 | +0.43% | 2,000 | - | -0.43% | - | - |
01/18 | 230 | 230 | 230 | 230 | 0% | 1,000 | - | -0.43% | - | - |
01/17 | 230 | 230 | 230 | 230 | 0% | 11,000 | - | -0.43% | - | - |
01/12 | 230 | 230 | 230 | 230 | -0.86% | 1,000 | - | 0% | - | - |
01/11 | 230 | 232 | 230 | 232 | 0% | 3,000 | - | +0.87% | - | - |
01/06 | 236 | 236 | 232 | 232 | +0.43% | 2,000 | - | +1.31% | - | - |
01/05 | 231 | 231 | 231 | 231 | +0.43% | 6,000 | - | +1.32% | - | - |
01/04 | 233 | 233 | 230 | 230 | -4.17% | 12,000 | - | +0.88% | - | - |
2011 | ||||||||||
12/30 | 232 | 240 | 232 | 240 | +3% | 8,000 | - | +5.26% | - | - |
12/29 | 233 | 233 | 233 | 233 | -0.43% | 2,000 | - | +2.64% | - | - |
12/28 | 234 | 234 | 234 | 234 | +1.3% | 1,000 | - | +3.54% | - | - |
12/27 | 234 | 234 | 231 | 231 | -0.86% | 3,000 | - | +2.21% | - | - |
12/22 | 233 | 235 | 233 | 233 | +0.43% | 22,000 | - | +3.1% | - | - |
12/21 | 232 | 232 | 232 | 232 | 0% | 1,000 | - | +3.11% | - | - |
12/20 | 232 | 232 | 232 | 232 | 0% | 4,000 | - | +3.11% | - | - |
12/19 | 232 | 232 | 232 | 232 | 0% | 3,000 | - | +3.11% | - | - |
12/16 | 232 | 232 | 232 | 232 | +0.43% | 1,000 | - | +3.11% | - | - |
12/15 | 232 | 232 | 231 | 231 | -2.12% | 5,000 | - | +2.67% | - | - |
12/14 | 235 | 236 | 235 | 236 | +0.43% | 2,000 | - | +4.89% | - | - |
12/13 | 235 | 235 | 235 | 235 | +2.17% | 3,000 | - | +4.44% | - | - |
12/09 | 230 | 235 | 230 | 230 | -2.13% | 6,000 | - | +1.77% | - | - |
12/08 | 235 | 235 | 235 | 235 | +2.17% | 7,000 | - | +3.98% | - | - |
12/07 | 226 | 230 | 226 | 230 | +1.77% | 5,000 | - | +1.32% | - | - |
12/06 | 226 | 226 | 226 | 226 | +0.44% | 1,000 | - | -0.88% | - | - |
12/05 | 222 | 225 | 222 | 225 | 0% | 7,000 | - | -1.32% | - | - |
12/02 | 217 | 225 | 217 | 225 | +3.69% | 8,000 | - | -1.75% | - | - |
12/01 | 219 | 219 | 217 | 217 | +1.4% | 2,000 | - | -5.24% | - | - |
11/30 | 215 | 215 | 206 | 214 | -1.83% | 15,000 | - | -6.96% | - | - |
11/29 | 217 | 218 | 217 | 218 | +0.46% | 2,000 | - | -5.22% | - | - |
11/28 | 217 | 217 | 217 | 217 | +3.33% | 1,000 | - | -6.06% | - | - |
11/24 | 214 | 217 | 210 | 210 | -3.67% | 4,000 | - | -9.09% | - | - |
11/21 | 219 | 219 | 218 | 218 | -1.8% | 2,000 | - | -5.63% | - | - |
11/18 | 222 | 222 | 222 | 222 | -0.45% | 1,000 | - | -4.31% | - | - |
11/17 | 220 | 223 | 220 | 223 | +1.36% | 10,000 | - | -3.88% | - | - |
11/16 | 220 | 220 | 220 | 220 | 0% | 2,000 | - | -5.17% | - | - |
11/15 | 226 | 230 | 220 | 220 | -5.17% | 18,000 | - | -5.17% | - | - |
11/11 | 232 | 232 | 232 | 232 | +5.45% | 4,000 | - | 0% | - | - |
11/10 | 222 | 222 | 220 | 220 | -3.51% | 6,000 | - | -5.17% | - | - |
11/09 | 227 | 228 | 223 | 228 | +0.44% | 5,000 | - | -2.15% | - | - |
11/08 | 227 | 227 | 227 | 227 | -2.16% | 1,000 | - | -2.16% | - | - |
11/04 | 232 | 232 | 225 | 232 | +0.87% | 20,000 | - | -0.43% | - | - |
11/02 | 239 | 239 | 228 | 230 | -4.17% | 5,000 | - | -1.29% | - | - |
11/01 | 232 | 240 | 232 | 240 | +1.27% | 7,000 | - | +3% | - | - |
10/31 | 237 | 237 | 237 | 237 | -2.47% | 4,000 | - | +1.72% | - | - |
10/27 | 243 | 243 | 243 | 243 | -2.8% | 2,000 | - | +4.74% | - | - |
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 | 358 6/7 | 133 3/21 | 563,000 6/7 | +35.67% 5/19 | -16.57% 1/17 |
2009年 3月期 | 227 6/16 | 85 11/20 | 69,000 5/20 | +29.25% 5/20 | -33.24% 10/10 |
2010年 3月期 | 357 9/16 | 104 4/23 4/22 他4件 | 143,000 9/15 | +54.45% 6/2 | -27.45% 11/18 |
2011年 3月期 | 495 2/10 2/9 | 270 8/25 | 250,000 5/17 | +23.86% 5/17 | -27.85% 3/15 |
2012年 3月期 | 405 5/13 | 206 11/30 | 799,000 1/23 | +43.41% 1/23 | -23.47% 6/13 |
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -15%(0.85倍)
- 1999/12/30 vs 1998/12/30
- 497%(5.97倍)
- 2000/12/28 vs 1999/12/30
- -40%(0.6倍)
- 2001/12/28 vs 2000/12/28
- -77%(0.23倍)
- 2002/12/30 vs 2001/12/28
- -41%(0.59倍)
- 2003/12/30 vs 2002/12/30
- 68%(1.68倍)
- 2004/12/30 vs 2003/12/30
- -21%(0.79倍)
- 2005/12/30 vs 2004/12/30
- 32%(1.32倍)
- 2006/12/29 vs 2005/12/30
- -44%(0.56倍)
- 2007/12/27 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/29 vs 2007/12/27
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/29
- 111%(2.11倍)
- 2010/12/30 vs 2009/12/30
- 51%(1.51倍)
- 2011/12/30 vs 2010/12/30
- -43%(0.57倍)