株価チャート
株価
9/25
- 前日 (9/24)
- 2,466
- 始値
- 2,440
- 高値
- 2,641
- 安値
- 2,440
- 終値 +6.53%
- 2,627
- 出来高 +204.26%
- 442,400
乖離率
- 株価（5日）
移動平均値 - +4.49%
2,514 - 株価（25日）
移動平均値 - +0.42%
2,616 - 出来高（5日）
移動平均値 - +128.8%
193,360
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 | 2,440 | 2,641 | 2,440 | 2,627 | +6.53% | 442,400 | 776億6725万 | +0.42% | 10.23 | 0.74 |
| 09/24 | 2,465 | 2,476 | 2,465 | 2,466 | -0.92% | 145,400 | 729億729万 | -5.95% | 9.6 | 0.69 |
| 09/22 | 2,500 | 2,505 | 2,475 | 2,489 | -0.28% | 96,500 | 735億8728万 | -5.5% | 9.69 | 0.7 |
| 09/19 | 2,492 | 2,518 | 2,465 | 2,496 | +0.08% | 131,300 | 737億9424万 | -5.67% | 9.72 | 0.7 |
| 09/18 | 2,501 | 2,501 | 2,472 | 2,494 | +1.01% | 151,200 | 737億3511万 | -6.21% | 9.71 | 0.7 |
| 09/17 | 2,474 | 2,490 | 2,465 | 2,469 | -0.2% | 87,900 | 729億9598万 | -7.49% | 9.62 | 0.69 |
| 09/16 | 2,490 | 2,490 | 2,460 | 2,474 | -0.88% | 107,200 | 731億4381万 | -7.76% | 9.63 | 0.69 |
| 09/12 | 2,530 | 2,543 | 2,490 | 2,496 | -1.42% | 190,100 | 737億9424万 | -7.38% | 9.72 | 0.7 |
| 09/11 | 2,535 | 2,592 | 2,525 | 2,532 | -0.16% | 152,100 | 748億5858万 | -6.4% | 9.86 | 0.71 |
| 09/10 | 2,520 | 2,548 | 2,491 | 2,536 | +0.63% | 172,800 | 749億7684万 | -6.59% | 9.88 | 0.71 |
| 09/09 | 2,470 | 2,539 | 2,452 | 2,520 | +1.69% | 208,900 | 745億380万 | -7.49% | 9.81 | 0.71 |
| 09/08 | 2,491 | 2,493 | 2,469 | 2,478 | -0.64% | 253,800 | 732億6207万 | -9.4% | 9.65 | 0.7 |
| 09/05 | 2,514 | 2,520 | 2,473 | 2,494 | -0.91% | 332,100 | 737億3511万 | -9.28% | 9.71 | 0.7 |
| 09/04 | 2,593 | 2,593 | 2,501 | 2,517 | -3.01% | 405,200 | 744億1510万 | -8.87% | 9.8 | 0.71 |
| 09/03 | 2,659 | 2,660 | 2,582 | 2,595 | -2.41% | 278,900 | 767億2117万 | -6.55% | 10.11 | 0.73 |
| 09/02 | 2,700 | 2,700 | 2,657 | 2,659 | -1.34% | 182,600 | 786億1333万 | -4.7% | 10.36 | 0.75 |
| 09/01 | 2,710 | 2,728 | 2,681 | 2,695 | -0.22% | 219,600 | 796億7767万 | -3.78% | 10.5 | 0.76 |
| 08/29 | 2,730 | 2,737 | 2,701 | 2,701 | -1.42% | 164,500 | 798億5506万 | -3.98% | 10.52 | 0.76 |
| 08/28 | 2,783 | 2,788 | 2,725 | 2,740 | -2.56% | 136,100 | 810億810万 | -2.97% | 10.67 | 0.77 |
| 08/27 | 2,797 | 2,830 | 2,782 | 2,812 | +1.11% | 154,300 | 831億3678万 | -0.67% | 10.95 | 0.79 |
| 08/26 | 2,808 | 2,813 | 2,781 | 2,781 | -0.89% | 90,800 | 822億2026万 | -1.8% | 10.83 | 0.78 |
| 08/25 | 2,868 | 2,868 | 2,798 | 2,806 | -0.64% | 94,600 | 829億5939万 | -1.02% | 10.93 | 0.79 |
| 08/22 | 2,858 | 2,887 | 2,817 | 2,824 | -0.88% | 123,700 | 834億9156万 | -0.49% | 11 | 0.79 |
| 08/21 | 2,857 | 2,869 | 2,826 | 2,849 | +0.32% | 92,600 | 842億3068万 | +0.25% | 11.1 | 0.8 |
| 08/20 | 2,800 | 2,849 | 2,782 | 2,840 | +2.12% | 122,600 | 839億6460万 | -0.25% | 11.06 | 0.8 |
| 08/19 | 2,767 | 2,784 | 2,742 | 2,781 | +0.51% | 106,600 | 822億2026万 | -2.52% | 10.83 | 0.78 |
| 08/18 | 2,790 | 2,805 | 2,757 | 2,767 | -0.97% | 119,700 | 818億635万 | -3.32% | 10.78 | 0.78 |
| 08/15 | 2,804 | 2,855 | 2,769 | 2,794 | -0.57% | 186,200 | 826億461万 | -2.61% | 10.88 | 0.78 |
| 08/14 | 2,770 | 2,838 | 2,760 | 2,810 | +2.07% | 220,500 | 830億7765万 | -2.26% | 10.94 | 0.79 |
| 08/13 | 2,768 | 2,785 | 2,735 | 2,753 | -1.26% | 74,400 | 813億9244万 | -4.44% | 10.72 | 0.77 |
| 08/12 | 2,800 | 2,834 | 2,776 | 2,788 | -0.71% | 109,400 | 824億2722万 | -3.63% | 10.86 | 0.78 |
| 08/11 | 2,764 | 2,813 | 2,731 | 2,808 | +1.96% | 206,300 | 830億1852万 | -3.41% | 10.94 | 0.79 |
| 08/08 | 2,755 | 2,820 | 2,714 | 2,754 | -0.4% | 198,700 | 814億2201万 | -5.75% | 10.73 | 0.77 |
| 08/07 | 2,750 | 2,767 | 2,701 | 2,765 | +0.14% | 202,900 | 817億4722万 | -5.92% | 10.77 | 0.78 |
| 08/06 | 2,800 | 2,848 | 2,760 | 2,761 | -1.15% | 165,900 | 816億2896万 | -6.63% | 10.75 | 0.78 |
| 08/05 | 2,834 | 2,843 | 2,790 | 2,793 | -1.59% | 209,600 | 825億7504万 | -6.15% | 10.88 | 0.78 |
| 08/04 | 2,818 | 2,851 | 2,792 | 2,838 | +0.57% | 150,800 | 839億547万 | -5.15% | 11.05 | 0.8 |
| 08/01 | 2,840 | 2,856 | 2,821 | 2,822 | -2.12% | 171,800 | 834億3243万 | -6.06% | 10.99 | 0.79 |
| 07/31 | 2,917 | 2,925 | 2,881 | 2,883 | -1.37% | 105,700 | 852億3589万 | -4.44% | 11.23 | 0.81 |
| 07/30 | 2,947 | 2,950 | 2,913 | 2,923 | -0.88% | 117,600 | 864億1849万 | -3.47% | 11.38 | 0.82 |
| 07/29 | 2,974 | 2,983 | 2,942 | 2,949 | -0.84% | 112,600 | 871億8718万 | -2.99% | 11.48 | 0.83 |
| 07/28 | 2,970 | 3,010 | 2,962 | 2,974 | -0.03% | 116,600 | 879億2631万 | -2.49% | 11.58 | 0.83 |
| 07/25 | 2,977 | 2,986 | 2,931 | 2,975 | +1.54% | 134,900 | 879億5587万 | -2.78% | 11.59 | 0.84 |
| 07/24 | 2,847 | 2,939 | 2,846 | 2,930 | +3.17% | 160,500 | 866億2545万 | -4.65% | 11.41 | 0.82 |
| 07/23 | 2,850 | 2,884 | 2,835 | 2,840 | -0.32% | 125,000 | 831億7341万 | -8.06% | 11.06 | 0.79 |
| 07/22 | 2,870 | 2,870 | 2,828 | 2,849 | -1.01% | 146,100 | 834億3699万 | -8.33% | 11.1 | 0.79 |
| 07/18 | 2,904 | 2,920 | 2,860 | 2,878 | -1.61% | 144,000 | 842億8630万 | -7.96% | 11.21 | 0.8 |
| 07/17 | 2,972 | 2,999 | 2,920 | 2,925 | -1.52% | 105,500 | 856億6276万 | -7.05% | 11.39 | 0.81 |
| 07/16 | 3,010 | 3,010 | 2,969 | 2,970 | -1% | 103,600 | 869億8065万 | -6.1% | 11.57 | 0.83 |
| 07/15 | 3,015 | 3,015 | 2,967 | 3,000 | -0.17% | 87,700 | 878億5924万 | -5.6% | 11.68 | 0.83 |
| 07/14 | 2,960 | 3,015 | 2,945 | 3,005 | +2.66% | 162,400 | 880億567万 | -5.77% | 11.7 | 0.84 |
| 07/11 | 2,941 | 2,945 | 2,904 | 2,927 | -0.75% | 259,400 | 857億2133万 | -8.47% | 11.4 | 0.81 |
| 07/10 | 2,960 | 2,998 | 2,947 | 2,949 | -0.17% | 225,400 | 863億6563万 | -8.16% | 11.48 | 0.82 |
| 07/09 | 3,055 | 3,055 | 2,927 | 2,954 | -3.78% | 575,000 | 865億1206万 | -8.32% | 11.5 | 0.82 |
| 07/08 | 3,125 | 3,125 | 3,050 | 3,070 | -2.23% | 237,700 | 899億929万 | -5.04% | 11.96 | 0.85 |
| 07/07 | 3,180 | 3,180 | 3,125 | 3,140 | -0.95% | 179,100 | 919億5934万 | -3.06% | 12.23 | 0.87 |
| 07/04 | 3,210 | 3,210 | 3,145 | 3,170 | -0.31% | 114,400 | 928億3793万 | -2.25% | 12.35 | 0.88 |
| 07/03 | 3,225 | 3,230 | 3,165 | 3,180 | -1.24% | 150,000 | 931億3079万 | -1.97% | 12.38 | 0.88 |
| 07/02 | 3,235 | 3,245 | 3,215 | 3,220 | -0.16% | 124,400 | 943億225万 | -0.71% | 12.54 | 0.9 |
| 07/01 | 3,220 | 3,250 | 3,200 | 3,225 | +0.47% | 154,300 | 944億4868万 | -0.49% | 12.56 | 0.9 |
| 06/30 | 3,135 | 3,215 | 3,120 | 3,210 | +2.72% | 163,600 | 949億891万 | -0.83% | 12.5 | 0.9 |
| 06/27 | 3,180 | 3,180 | 3,110 | 3,125 | -1.11% | 132,100 | 923億9574万 | -3.4% | 12.17 | 0.87 |
| 06/26 | 3,160 | 3,175 | 3,145 | 3,160 | 0% | 67,600 | 934億3057万 | -2.38% | 12.31 | 0.88 |
| 06/25 | 3,210 | 3,215 | 3,160 | 3,160 | -1.4% | 81,400 | 934億3057万 | -2.35% | 12.31 | 0.88 |
| 06/24 | 3,210 | 3,230 | 3,175 | 3,205 | -0.16% | 46,900 | 937億7314万 | -0.84% | 12.48 | 0.88 |
| 06/23 | 3,240 | 3,250 | 3,190 | 3,210 | -0.47% | 67,500 | 939億1944万 | -0.59% | 12.5 | 0.89 |
| 06/20 | 3,300 | 3,300 | 3,220 | 3,225 | -2.12% | 110,900 | 943億5831万 | -0.12% | 12.56 | 0.89 |
| 06/19 | 3,320 | 3,320 | 3,265 | 3,295 | -0.9% | 64,700 | 964億640万 | +1.76% | 12.83 | 0.91 |
| 06/18 | 3,350 | 3,370 | 3,305 | 3,325 | -0.15% | 61,600 | 972億8415万 | +2.47% | 12.95 | 0.92 |
| 06/17 | 3,325 | 3,355 | 3,320 | 3,330 | +0.3% | 55,500 | 974億3044万 | +2.43% | 12.97 | 0.92 |
| 06/16 | 3,360 | 3,390 | 3,305 | 3,320 | -1.63% | 70,600 | 971億3786万 | +2.37% | 12.93 | 0.92 |
| 06/13 | 3,370 | 3,375 | 3,330 | 3,375 | +1.81% | 154,800 | 987億4707万 | +4.33% | 13.14 | 0.93 |
| 06/12 | 3,310 | 3,340 | 3,305 | 3,315 | -1.34% | 63,200 | 969億9157万 | +2.79% | 12.91 | 0.91 |
| 06/11 | 3,265 | 3,370 | 3,245 | 3,360 | +2.91% | 143,300 | 983億820万 | +4.35% | 13.09 | 0.93 |
| 06/10 | 3,270 | 3,360 | 3,260 | 3,265 | +0.62% | 222,000 | 955億2865万 | +1.62% | 12.72 | 0.9 |
| 06/09 | 3,230 | 3,280 | 3,200 | 3,245 | +0.46% | 147,700 | 949億4348万 | +0.84% | 12.64 | 0.9 |
| 06/06 | 3,245 | 3,255 | 3,205 | 3,230 | +0.16% | 108,400 | 945億460万 | +0.19% | 12.58 | 0.89 |
| 06/05 | 3,225 | 3,275 | 3,215 | 3,225 | -0.62% | 195,400 | 943億5831万 | -0.15% | 12.56 | 0.89 |
| 06/04 | 3,200 | 3,265 | 3,185 | 3,245 | +0.78% | 121,800 | 949億4348万 | +0.43% | 12.64 | 0.9 |
| 06/03 | 3,250 | 3,250 | 3,195 | 3,220 | -0.46% | 87,500 | 942億1202万 | -0.37% | 12.54 | 0.89 |
| 06/02 | 3,195 | 3,235 | 3,185 | 3,235 | +1.57% | 103,900 | 946億5090万 | +0.09% | 12.6 | 0.89 |
| 05/30 | 3,175 | 3,220 | 3,150 | 3,185 | +0.47% | 108,000 | 931億8798万 | -1.45% | 12.4 | 0.88 |
| 05/29 | 3,150 | 3,180 | 3,135 | 3,170 | 0% | 92,700 | 927億4910万 | -1.89% | 12.35 | 0.87 |
| 05/28 | 3,110 | 3,175 | 3,075 | 3,170 | +1.93% | 198,100 | 927億4910万 | -1.83% | 12.35 | 0.87 |
| 05/27 | 3,165 | 3,165 | 3,085 | 3,110 | -1.74% | 157,900 | 909億9360万 | -3.69% | 12.11 | 0.86 |
| 05/26 | 3,215 | 3,215 | 3,155 | 3,165 | -0.63% | 104,000 | 926億281万 | -1.92% | 12.33 | 0.87 |
| 05/23 | 3,120 | 3,185 | 3,105 | 3,185 | +2.08% | 210,200 | 931億8798万 | -1.21% | 12.4 | 0.88 |
| 05/22 | 3,090 | 3,130 | 3,055 | 3,120 | +1.46% | 200,100 | 912億8618万 | -3.05% | 12.15 | 0.86 |
| 05/21 | 3,085 | 3,095 | 3,040 | 3,075 | -1.28% | 233,500 | 899億6955万 | -4.44% | 11.98 | 0.85 |
| 05/20 | 3,285 | 3,285 | 3,080 | 3,115 | -3.11% | 487,400 | 911億3989万 | -3.26% | 12.13 | 0.86 |
| 05/19 | 3,430 | 3,430 | 3,180 | 3,215 | -6.95% | 583,300 | 940億6573万 | -0.25% | 12.52 | 0.89 |
| 05/16 | 3,455 | 3,520 | 3,440 | 3,455 | -0.43% | 860,300 | 1010億8774万 | +7.2% | 13.46 | 0.95 |
| 05/15 | 3,330 | 3,520 | 3,325 | 3,470 | +0.14% | 1,080,400 | 1015億2662万 | +7.93% | 13.51 | 0.96 |
| 05/14 | 3,435 | 3,580 | 3,360 | 3,465 | +10% | 1,557,200 | 1013億8033万 | +8.04% | 13.49 | 0.96 |
| 05/13 | 3,155 | 3,155 | 3,105 | 3,150 | +1.61% | 104,300 | 921億6393万 | -1.62% | 12.27 | 0.87 |
| 05/12 | 3,110 | 3,180 | 3,095 | 3,100 | -1.43% | 90,000 | 907億101万 | -3.37% | 12.07 | 0.86 |
| 05/09 | 3,175 | 3,210 | 3,135 | 3,145 | -0.79% | 93,000 | 920億1764万 | -2.24% | 12.25 | 0.87 |
| 05/08 | 3,185 | 3,200 | 3,145 | 3,170 | -0.78% | 110,500 | 927億4910万 | -1.61% | 12.35 | 0.87 |
| 05/07 | 3,345 | 3,345 | 3,185 | 3,195 | -5.61% | 244,600 | 934億8056万 | -0.99% | 12.44 | 0.88 |
| 05/02 | 3,410 | 3,430 | 3,370 | 3,385 | -0.73% | 103,600 | 990億3966万 | +4.83% | 13.18 | 0.93 |
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 | 3,930 4/9 | 2,220 2/7 | 416,300 8/10 | +15.89% 11/2 | -18.07% 1/15 |
| 2009年 3月期 | 2,765 7/31 | 1,369 10/28 | 144,300 12/1 | +24.91% 11/27 | -33.2% 10/27 |
| 2010年 3月期 | 2,395 12/1 | 1,811 4/21 | 129,900 12/2 | +15.02% 6/5 | -8.88% 9/16 |
| 2011年 3月期 | 2,338 1/28 | 1,515 3/15 | 284,400 2/24 | +19.91% 5/2 | -23.49% 3/15 |
| 2012年 3月期 | 2,923 7/27 | 1,739 4/6 | 348,200 10/27 | +20.34% 5/11 | -12.37% 5/8 |
| 2013年 3月期 | 2,648 4/4 | 1,851 6/4 6/1 | 399,600 10/25 | +22.77% 5/7 | -12.94% 5/14 |
| 2014年 3月期 | 4,100 8/7 | 2,403 4/2 | 1,051,400 10/29 | +21.34% 7/5 | -11.55% 8/30 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 630%（7.3倍）
- 2000/12/29 vs 1999/12/30
- -82%（0.18倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 59%（1.59倍）
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- -12%（0.88倍）
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）