株価チャート
株価
9/25
- 前日 (9/24)
- 386
- 始値
- 386
- 高値
- 387
- 安値
- 363
- 終値 -2.85%
- 375
- 出来高 -29.99%
- 246,700
乖離率
- 株価(5日)
移動平均値 - -1.57%
381 - 株価(25日)
移動平均値 - +9.65%
342 - 出来高(5日)
移動平均値 - -21.15%
312,880
2014/05/02~2014/09/25
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 |
---|---|---|---|---|---|---|---|---|---|---|
2014 | ||||||||||
09/25 | 386 | 387 | 363 | 375 | -2.85% | 246,700 | 110億3600万 | +9.65% | - | 0.59 |
09/24 | 385 | 392 | 379 | 386 | -0.26% | 352,400 | 113億5972万 | +13.53% | - | 0.61 |
09/22 | 375 | 392 | 375 | 387 | +1.57% | 254,900 | 113億8915万 | +14.5% | - | 0.61 |
09/19 | 371 | 391 | 370 | 381 | +1.6% | 328,400 | 112億1257万 | +13.73% | - | 0.6 |
09/18 | 374 | 385 | 359 | 375 | -2.85% | 382,000 | 110億3600万 | +12.95% | - | 0.59 |
09/17 | 400 | 409 | 375 | 386 | -2.53% | 1,105,200 | 113億5972万 | +16.97% | - | 0.61 |
09/16 | 357 | 402 | 356 | 396 | +9.7% | 1,805,200 | 116億5401万 | +21.1% | - | 0.63 |
09/12 | 336 | 367 | 336 | 361 | +6.8% | 919,900 | 106億2398万 | +11.42% | - | 0.57 |
09/11 | 326 | 347 | 325 | 338 | +4% | 616,400 | 99億4711万 | +4.97% | - | 0.54 |
09/10 | 329 | 330 | 323 | 325 | -1.52% | 76,900 | 95億6453万 | +1.25% | - | 0.52 |
09/09 | 329 | 330 | 328 | 330 | +0.3% | 35,500 | 97億1168万 | +2.8% | - | 0.52 |
09/08 | 324 | 331 | 324 | 329 | +1.86% | 118,100 | 96億8225万 | +2.81% | - | 0.52 |
09/05 | 323 | 324 | 322 | 323 | +0.62% | 57,400 | 95億567万 | +0.94% | - | 0.51 |
09/04 | 324 | 326 | 321 | 321 | -0.93% | 66,000 | 94億4681万 | +0.31% | - | 0.51 |
09/03 | 320 | 332 | 320 | 324 | +1.57% | 169,700 | 95億3510万 | +1.25% | - | 0.51 |
09/02 | 320 | 321 | 317 | 319 | 0% | 67,800 | 93億8795万 | -0.31% | - | 0.51 |
09/01 | 316 | 320 | 316 | 319 | +0.63% | 55,700 | 93億8795万 | -0.31% | - | 0.51 |
08/29 | 314 | 317 | 314 | 317 | +0.32% | 27,900 | 93億2909万 | -0.94% | - | 0.5 |
08/28 | 317 | 317 | 314 | 316 | -0.94% | 76,800 | 92億9966万 | -1.56% | - | 0.5 |
08/27 | 321 | 325 | 316 | 319 | -1.24% | 88,600 | 93億8795万 | -0.62% | - | 0.51 |
08/26 | 323 | 325 | 310 | 323 | -0.62% | 46,400 | 95億567万 | +0.62% | - | 0.51 |
08/25 | 327 | 327 | 322 | 325 | 0% | 42,200 | 95億6453万 | +1.25% | - | 0.52 |
08/22 | 330 | 330 | 324 | 325 | -1.52% | 34,700 | 95億6453万 | +1.25% | - | 0.52 |
08/21 | 326 | 330 | 326 | 330 | +1.23% | 94,500 | 97億1168万 | +3.13% | - | 0.52 |
08/20 | 326 | 327 | 325 | 326 | +0.31% | 38,500 | 95億9396万 | +1.88% | - | 0.52 |
08/19 | 325 | 329 | 324 | 325 | +0.93% | 72,700 | 95億6453万 | +1.88% | - | 0.52 |
08/18 | 321 | 326 | 321 | 322 | +0.94% | 63,200 | 94億7624万 | +0.94% | - | 0.51 |
08/15 | 314 | 321 | 314 | 319 | +1.27% | 67,200 | 93億8795万 | 0% | - | 0.51 |
08/14 | 317 | 317 | 312 | 315 | +0.32% | 50,300 | 92億7024万 | -1.25% | - | 0.5 |
08/13 | 315 | 317 | 313 | 314 | -0.32% | 40,300 | 92億4081万 | -1.57% | - | 0.5 |
08/12 | 317 | 318 | 315 | 315 | -0.63% | 17,900 | 92億7024万 | -1.56% | - | 0.5 |
08/11 | 314 | 318 | 313 | 317 | +1.93% | 32,800 | 93億2909万 | -1.25% | - | 0.5 |
08/08 | 312 | 316 | 311 | 311 | -1.27% | 78,200 | 91億5252万 | -3.12% | - | 0.49 |
08/07 | 314 | 317 | 314 | 315 | 0% | 53,900 | 92億7024万 | -2.17% | - | 0.5 |
08/06 | 317 | 320 | 312 | 315 | -0.94% | 97,000 | 92億7024万 | -2.48% | - | 0.5 |
08/05 | 320 | 323 | 317 | 318 | -0.63% | 54,100 | 93億5852万 | -1.85% | - | 0.5 |
08/04 | 323 | 323 | 320 | 320 | -0.93% | 35,300 | 94億1738万 | -1.23% | - | 0.51 |
08/01 | 324 | 330 | 323 | 323 | -1.52% | 67,700 | 95億567万 | -0.62% | - | 0.51 |
07/31 | 326 | 330 | 325 | 328 | +0.61% | 107,100 | 96億5282万 | +0.92% | - | 0.52 |
07/30 | 324 | 327 | 322 | 326 | +0.62% | 91,900 | 95億9396万 | +0.62% | - | 0.52 |
07/29 | 321 | 325 | 321 | 324 | +0.93% | 50,700 | 95億3510万 | -0.31% | - | 0.51 |
07/28 | 322 | 325 | 321 | 321 | -0.62% | 38,700 | 94億4681万 | -1.23% | - | 0.51 |
07/25 | 325 | 325 | 320 | 323 | +0.31% | 21,300 | 95億567万 | -0.62% | - | 0.51 |
07/24 | 323 | 325 | 320 | 322 | -0.62% | 40,200 | 94億7624万 | -0.92% | - | 0.51 |
07/23 | 320 | 325 | 320 | 324 | +1.25% | 42,900 | 95億3510万 | -0.31% | - | 0.51 |
07/22 | 320 | 323 | 319 | 320 | +0.95% | 109,000 | 94億1738万 | -1.54% | - | 0.51 |
07/18 | 315 | 319 | 314 | 317 | +0.63% | 67,300 | 93億2909万 | -2.46% | - | 0.5 |
07/17 | 321 | 323 | 315 | 315 | -1.25% | 83,700 | 92億7024万 | -3.08% | - | 0.5 |
07/16 | 315 | 320 | 315 | 319 | +0.31% | 47,700 | 93億8795万 | -1.85% | - | 0.51 |
07/15 | 318 | 323 | 316 | 318 | +0.32% | 55,100 | 93億5852万 | -2.15% | - | 0.5 |
07/14 | 314 | 319 | 314 | 317 | -0.63% | 41,500 | 93億2909万 | -2.46% | - | 0.5 |
07/11 | 316 | 319 | 314 | 319 | +0.31% | 42,600 | 93億8795万 | -2.15% | - | 0.51 |
07/10 | 323 | 323 | 317 | 318 | -1.24% | 55,400 | 93億5852万 | -2.45% | - | 0.5 |
07/09 | 327 | 327 | 321 | 322 | -2.13% | 68,900 | 94億7624万 | -1.23% | - | 0.51 |
07/08 | 332 | 332 | 329 | 329 | -1.2% | 26,900 | 96億8225万 | +0.92% | - | 0.52 |
07/07 | 336 | 337 | 333 | 333 | -0.89% | 31,900 | 97億9996万 | +2.46% | - | 0.53 |
07/04 | 335 | 338 | 335 | 336 | +0.3% | 74,900 | 98億8825万 | +3.7% | - | 0.53 |
07/03 | 333 | 336 | 333 | 335 | +0.6% | 37,000 | 98億5882万 | +3.72% | - | 0.53 |
07/02 | 336 | 337 | 333 | 333 | 0% | 53,300 | 97億9996万 | +3.42% | - | 0.53 |
07/01 | 335 | 337 | 333 | 333 | -0.6% | 86,700 | 97億9996万 | +3.74% | - | 0.53 |
06/30 | 327 | 337 | 322 | 335 | +2.76% | 100,800 | 98億5882万 | +4.36% | - | 0.53 |
06/27 | 324 | 326 | 323 | 326 | +1.24% | 53,600 | 95億9396万 | +1.88% | - | 0.52 |
06/26 | 323 | 325 | 317 | 322 | -0.62% | 44,900 | 94億7624万 | +0.63% | - | 0.51 |
06/25 | 327 | 327 | 320 | 324 | -1.22% | 63,000 | 95億3510万 | +1.57% | - | 0.51 |
06/24 | 328 | 328 | 325 | 328 | +0.31% | 29,100 | 96億5282万 | +3.14% | - | 0.52 |
06/23 | 325 | 328 | 325 | 327 | +0.93% | 45,800 | 96億2339万 | +3.15% | - | 0.52 |
06/20 | 320 | 326 | 320 | 324 | 0% | 49,700 | 95億3510万 | +2.53% | - | 0.51 |
06/19 | 319 | 324 | 315 | 324 | +1.25% | 73,700 | 95億3510万 | +2.53% | - | 0.51 |
06/18 | 318 | 321 | 318 | 320 | +0.31% | 32,500 | 94億1738万 | +1.59% | - | 0.51 |
06/17 | 321 | 322 | 319 | 319 | -0.62% | 34,800 | 93億8795万 | +1.27% | - | 0.51 |
06/16 | 325 | 325 | 320 | 321 | -1.23% | 40,300 | 94億4681万 | +1.9% | - | 0.51 |
06/13 | 324 | 326 | 322 | 325 | 0% | 78,000 | 95億6453万 | +3.5% | - | 0.52 |
06/12 | 320 | 325 | 318 | 325 | +1.88% | 46,800 | 95億6453万 | +3.5% | - | 0.52 |
06/11 | 316 | 321 | 316 | 319 | -0.31% | 51,800 | 93億8795万 | +1.92% | - | 0.51 |
06/10 | 322 | 324 | 320 | 320 | -1.23% | 41,000 | 94億1738万 | +2.24% | - | 0.51 |
06/09 | 323 | 325 | 321 | 324 | +0.31% | 40,800 | 95億3510万 | +3.51% | - | 0.51 |
06/06 | 320 | 324 | 320 | 323 | +0.94% | 74,500 | 95億567万 | +3.19% | - | 0.51 |
06/05 | 318 | 320 | 315 | 320 | +2.24% | 100,500 | 94億1738万 | +2.24% | - | 0.51 |
06/04 | 315 | 315 | 313 | 313 | -0.63% | 37,000 | 92億1138万 | 0% | - | 0.5 |
06/03 | 318 | 318 | 314 | 315 | +0.64% | 35,200 | 92億7024万 | +0.64% | - | 0.5 |
06/02 | 314 | 316 | 310 | 313 | +0.97% | 62,900 | 92億1138万 | 0% | - | 0.5 |
05/30 | 312 | 314 | 309 | 310 | -0.64% | 37,500 | 91億2309万 | -0.96% | - | 0.49 |
05/29 | 311 | 314 | 306 | 312 | -0.64% | 87,300 | 91億8195万 | -0.32% | - | 0.49 |
05/28 | 316 | 318 | 314 | 314 | -0.63% | 26,600 | 92億4081万 | +0.32% | - | 0.5 |
05/27 | 319 | 322 | 314 | 316 | -1.25% | 26,300 | 92億9966万 | +0.64% | - | 0.5 |
05/26 | 322 | 322 | 318 | 320 | +1.27% | 41,500 | 94億1738万 | +1.91% | - | 0.51 |
05/23 | 313 | 317 | 309 | 316 | +1.94% | 53,100 | 92億9966万 | +0.64% | - | 0.5 |
05/22 | 305 | 311 | 303 | 310 | +2.31% | 61,200 | 91億2309万 | -1.27% | - | 0.49 |
05/21 | 303 | 304 | 303 | 303 | -0.33% | 49,200 | 89億1708万 | -3.5% | - | 0.48 |
05/20 | 302 | 306 | 302 | 304 | +1% | 66,500 | 89億4651万 | -3.18% | - | 0.48 |
05/19 | 305 | 305 | 301 | 301 | -0.99% | 74,600 | 88億5822万 | -4.44% | - | 0.48 |
05/16 | 304 | 306 | 303 | 304 | -1.62% | 122,800 | 89億4651万 | -3.49% | - | 0.48 |
05/15 | 313 | 313 | 307 | 309 | -1.28% | 121,600 | 90億9366万 | -2.22% | - | 0.49 |
05/14 | 308 | 316 | 308 | 313 | -0.32% | 103,900 | 92億1138万 | -1.26% | - | 0.5 |
05/13 | 316 | 318 | 308 | 314 | 0% | 270,800 | 92億4081万 | -1.57% | - | 0.5 |
05/12 | 315 | 315 | 307 | 314 | +0.64% | 50,300 | 92億4081万 | -1.88% | - | 0.5 |
05/09 | 311 | 316 | 311 | 312 | -0.32% | 32,000 | 91億8195万 | -2.8% | - | 0.49 |
05/08 | 319 | 320 | 313 | 313 | -3.1% | 41,300 | 92億1138万 | -3.1% | - | 0.5 |
05/07 | 318 | 323 | 310 | 323 | +0.94% | 103,100 | 95億567万 | -0.31% | - | 0.51 |
05/02 | 324 | 324 | 317 | 320 | 0% | 53,800 | 94億1738万 | -1.23% | - | 0.51 |
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 | 3,360 10/25 | 751 4/6 | 7,865,400 5/15 | +57.61% 5/14 | -28.13% 1/16 |
2009年 3月期 | 1,850 5/20 | 550 10/28 | 3,503,800 4/25 | +25.58% 5/8 | -34.87% 10/10 |
2010年 3月期 | 828 6/15 | 598 4/1 | 1,283,300 6/1 | +14.01% 6/12 | -15.8% 7/13 |
2011年 3月期 | 717 4/1 | 399 11/2 11/1 | 1,220,500 2/18 | +17.68% 2/18 | -26.2% 3/15 |
2012年 3月期 | 508 4/1 | 240 11/25 11/24 | 7,231,800 1/25 | +34.93% 1/25 | -17.02% 11/24 |
2013年 3月期 | 484 3/21 | 160 9/6 | 19,458,300 3/18 | +42.55% 3/19 | -18.09% 5/16 |
2014年 3月期 | 473 4/12 | 292 2/5 | 3,254,900 4/12 | +20.59% 9/12 | -21.58% 6/7 |
年間値上がり率
- 1984/12/25 vs 1983/12/26
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/25
- 203%(3.03倍)
- 1986/12/27 vs 1985/12/28
- -30%(0.7倍)
- 1987/12/28 vs 1986/12/27
- 595%(6.95倍)
- 1988/12/28 vs 1987/12/28
- -40%(0.6倍)
- 1989/12/29 vs 1988/12/28
- 41%(1.41倍)
- 1990/12/28 vs 1989/12/29
- -62%(0.38倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/30 vs 1991/12/30
- -43%(0.57倍)
- 1993/12/30 vs 1992/12/30
- 40%(1.4倍)
- 1994/12/30 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/29 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/29
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- -22%(0.78倍)
- 2000/12/29 vs 1999/12/30
- -29%(0.71倍)
- 2001/12/28 vs 2000/12/29
- -19%(0.81倍)
- 2002/12/30 vs 2001/12/28
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/30
- 400%(5倍)
- 2004/12/30 vs 2003/12/30
- 155%(2.55倍)
- 2005/12/30 vs 2004/12/30
- 10%(1.1倍)
- 2006/12/29 vs 2005/12/30
- 25%(1.25倍)
- 2007/12/28 vs 2006/12/29
- 159%(2.59倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- -26%(0.74倍)
- 2011/12/30 vs 2010/12/30
- -46%(0.54倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 47%(1.47倍)