株価チャート
株価
7/13
- 前日 (7/12)
- 1,046
- 始値
- 1,046
- 高値
- 1,046
- 安値
- 1,046
- 終値 ±0%
- 1,046
- 出来高 -60%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.1%
1,045 - 株価（25日）
移動平均値 - +0.19%
1,044 - 出来高（5日）
移動平均値 - -78.72%
940
2011/12/19～2012/07/13
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 | 1,046 | 1,046 | 1,046 | 1,046 | 0% | 200 | - | +0.19% | - | - |
| 07/12 | 1,046 | 1,046 | 1,046 | 1,046 | 0% | 500 | - | +0.19% | - | - |
| 07/11 | 1,044 | 1,046 | 1,044 | 1,046 | +0.1% | 1,000 | - | +0.29% | - | - |
| 07/10 | 1,044 | 1,045 | 1,044 | 1,045 | +0.1% | 1,300 | - | +0.19% | - | - |
| 07/09 | 1,044 | 1,044 | 1,044 | 1,044 | 0% | 1,700 | - | +0.1% | - | - |
| 07/05 | 1,044 | 1,044 | 1,044 | 1,044 | 0% | 300 | - | +0.1% | - | - |
| 06/29 | 1,044 | 1,044 | 1,044 | 1,044 | 0% | 900 | - | +0.1% | - | - |
| 06/28 | 1,044 | 1,044 | 1,044 | 1,044 | +0.1% | 100 | - | +0.1% | - | - |
| 06/27 | 1,043 | 1,043 | 1,043 | 1,043 | 0% | 300 | - | 0% | - | - |
| 06/26 | 1,043 | 1,043 | 1,043 | 1,043 | -0.1% | 200 | - | 0% | - | - |
| 06/25 | 1,044 | 1,044 | 1,044 | 1,044 | -0.19% | 700 | - | +0.1% | - | - |
| 06/22 | 1,043 | 1,046 | 1,043 | 1,046 | 0% | 3,800 | - | +0.29% | - | - |
| 06/21 | 1,044 | 1,046 | 1,044 | 1,046 | +0.19% | 4,200 | - | +0.29% | - | - |
| 06/15 | 1,044 | 1,044 | 1,044 | 1,044 | 0% | 100 | - | +0.19% | - | - |
| 06/14 | 1,044 | 1,044 | 1,044 | 1,044 | 0% | 100 | - | +0.19% | - | - |
| 06/13 | 1,044 | 1,044 | 1,044 | 1,044 | 0% | 1,500 | - | +0.19% | - | - |
| 06/07 | 1,044 | 1,044 | 1,044 | 1,044 | 0% | 2,500 | - | +0.19% | - | - |
| 06/05 | 1,044 | 1,044 | 1,044 | 1,044 | +0.1% | 600 | - | +0.19% | - | - |
| 05/23 | 1,043 | 1,043 | 1,043 | 1,043 | 0% | 100 | - | +0.1% | - | - |
| 05/18 | 1,043 | 1,043 | 1,043 | 1,043 | +0.1% | 300 | - | +0.1% | - | - |
| 05/16 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 600 | - | 0% | - | - |
| 05/15 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 200 | - | 0% | - | - |
| 05/02 | 1,042 | 1,042 | 1,042 | 1,042 | +0.19% | 300 | - | 0% | - | - |
| 05/01 | 1,040 | 1,040 | 1,040 | 1,040 | -0.19% | 100 | - | -0.19% | - | - |
| 04/24 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 3,300 | - | 0% | - | - |
| 04/17 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 1,200 | - | -0.1% | - | - |
| 04/13 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 100 | - | -0.1% | - | - |
| 04/12 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 2,000 | - | -0.1% | - | - |
| 04/10 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 100 | - | -0.1% | - | - |
| 04/06 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 100 | - | -0.19% | - | - |
| 04/05 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 1,000 | - | -0.19% | - | - |
| 04/02 | 1,042 | 1,042 | 1,042 | 1,042 | +0.1% | 2,600 | - | -0.19% | - | - |
| 03/30 | 1,041 | 1,041 | 1,041 | 1,041 | -0.1% | 500 | - | -0.29% | - | - |
| 03/29 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 200 | - | -0.19% | - | - |
| 03/28 | 1,042 | 1,042 | 1,042 | 1,042 | -0.1% | 200 | - | -0.29% | - | - |
| 03/27 | 1,043 | 1,043 | 1,043 | 1,043 | +0.1% | 100 | - | -0.19% | - | - |
| 03/26 | 1,042 | 1,042 | 1,042 | 1,042 | -0.1% | 100 | - | -0.29% | - | - |
| 03/23 | 1,042 | 1,043 | 1,042 | 1,043 | +0.1% | 400 | - | -0.19% | - | - |
| 03/22 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 500 | - | -0.29% | - | - |
| 03/21 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 2,200 | - | -0.38% | - | - |
| 03/19 | 1,040 | 1,042 | 1,040 | 1,042 | +0.1% | 2,200 | - | -0.38% | - | - |
| 03/16 | 1,045 | 1,045 | 1,041 | 1,041 | -0.57% | 400 | - | -0.48% | - | - |
| 03/15 | 1,047 | 1,047 | 1,047 | 1,047 | -0.1% | 200 | - | +0.1% | - | - |
| 03/14 | 1,048 | 1,048 | 1,048 | 1,048 | +0.87% | 300 | - | +0.19% | - | - |
| 03/13 | 1,039 | 1,039 | 1,039 | 1,039 | 0% | 2,200 | - | -0.67% | - | - |
| 03/12 | 1,048 | 1,048 | 1,039 | 1,039 | +0.19% | 8,300 | - | -0.67% | - | - |
| 03/09 | 1,040 | 1,040 | 1,037 | 1,037 | -1.05% | 3,700 | - | -0.96% | - | - |
| 03/08 | 1,048 | 1,048 | 1,047 | 1,048 | +0.19% | 123,400 | - | +0.67% | - | - |
| 03/07 | 1,048 | 1,048 | 1,046 | 1,046 | -0.19% | 637,000 | - | +1.65% | - | - |
| 03/06 | 1,048 | 1,048 | 1,048 | 1,048 | 0% | 7,000 | - | +3.46% | - | - |
| 03/05 | 1,048 | 1,048 | 1,048 | 1,048 | +0.1% | 32,400 | - | +5.54% | - | - |
| 03/02 | 1,048 | 1,048 | 1,047 | 1,047 | -0.1% | 14,700 | - | +7.61% | - | - |
| 03/01 | 1,048 | 1,048 | 1,047 | 1,048 | +0.1% | 31,300 | - | +9.97% | - | - |
| 02/29 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 88,200 | - | +12.1% | - | - |
| 02/28 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 800 | - | +14.55% | - | - |
| 02/27 | 1,047 | 1,048 | 1,047 | 1,047 | -0.1% | 20,100 | - | +17.11% | - | - |
| 02/24 | 1,047 | 1,048 | 1,047 | 1,048 | +0.1% | 11,000 | - | +19.91% | - | - |
| 02/23 | 1,047 | 1,048 | 1,047 | 1,047 | 0% | 13,000 | - | +22.6% | - | - |
| 02/22 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 7,300 | - | +25.54% | - | - |
| 02/21 | 1,047 | 1,047 | 1,047 | 1,047 | -0.1% | 31,000 | - | +28.78% | - | - |
| 02/20 | 1,047 | 1,048 | 1,047 | 1,048 | +0.1% | 15,400 | - | +32.16% | - | - |
| 02/17 | 1,048 | 1,048 | 1,047 | 1,047 | -0.1% | 12,700 | - | +35.62% | - | - |
| 02/16 | 1,047 | 1,048 | 1,047 | 1,048 | +0.1% | 37,900 | - | +39.36% | - | - |
| 02/15 | 1,047 | 1,048 | 1,047 | 1,047 | 0% | 9,300 | - | +43.03% | - | - |
| 02/14 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 25,200 | - | +47.26% | - | - |
| 02/13 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 27,000 | - | +51.52% | - | - |
| 02/10 | 1,047 | 1,048 | 1,046 | 1,047 | 0% | 109,800 | - | +56.27% | - | - |
| 02/09 | 1,046 | 1,047 | 1,046 | 1,047 | +0.1% | 26,900 | - | +60.83% | - | - |
| 02/08 | 1,046 | 1,046 | 1,045 | 1,046 | 0% | 44,900 | - | +66.03% | - | - |
| 02/07 | 1,045 | 1,046 | 1,045 | 1,046 | +0.1% | 234,400 | - | +71.48% | - | - |
| 02/06 | 1,046 | 1,047 | 1,045 | 1,045 | +16.5% | 333,300 | - | +76.82% | - | - |
| 02/03 | 897 | 897 | 897 | 897 | +20.08% | 800 | - | +57.09% | - | - |
| 02/02 | 747 | 747 | 747 | 747 | +15.46% | 300 | - | +34.11% | - | - |
| 02/01 | 647 | 647 | 647 | 647 | +18.28% | 500 | - | +17.64% | - | - |
| 01/31 | 548 | 548 | 547 | 547 | +0.18% | 500 | - | +0.18% | - | - |
| 01/30 | 551 | 551 | 546 | 546 | -0.91% | 600 | - | 0% | - | - |
| 01/27 | 553 | 553 | 551 | 551 | -1.25% | 900 | - | +0.73% | - | - |
| 01/26 | 555 | 558 | 555 | 558 | -0.36% | 1,100 | - | +2.01% | - | - |
| 01/25 | 560 | 560 | 560 | 560 | +0.9% | 6,900 | - | +2.38% | - | - |
| 01/24 | 545 | 556 | 545 | 555 | +1.83% | 2,200 | - | +1.65% | - | - |
| 01/23 | 549 | 549 | 542 | 545 | +0.93% | 2,700 | - | -0.18% | - | - |
| 01/20 | 535 | 540 | 535 | 540 | +0.37% | 4,400 | - | -1.28% | - | - |
| 01/19 | 538 | 538 | 534 | 538 | 0% | 6,200 | - | -1.65% | - | - |
| 01/18 | 538 | 538 | 538 | 538 | 0% | 1,100 | - | -1.82% | - | - |
| 01/17 | 538 | 538 | 538 | 538 | 0% | 300 | - | -2% | - | - |
| 01/16 | 538 | 538 | 538 | 538 | 0% | 2,000 | - | -2.36% | - | - |
| 01/13 | 534 | 538 | 534 | 538 | +0.75% | 1,300 | - | -2.54% | - | - |
| 01/11 | 538 | 538 | 534 | 534 | -0.19% | 600 | - | -3.61% | - | - |
| 01/10 | 540 | 540 | 535 | 535 | -0.19% | 1,600 | - | -3.78% | - | - |
| 01/05 | 551 | 551 | 536 | 536 | -0.92% | 2,100 | - | -3.94% | - | - |
| 01/04 | 550 | 552 | 541 | 541 | -1.64% | 600 | - | -3.39% | - | - |
| 2011 | ||||||||||
| 12/30 | 542 | 550 | 539 | 550 | +0.92% | 600 | - | -2.14% | - | - |
| 12/29 | 545 | 545 | 545 | 545 | 0% | 800 | - | -3.37% | - | - |
| 12/28 | 555 | 555 | 545 | 545 | -1.8% | 600 | - | -3.71% | - | - |
| 12/27 | 555 | 555 | 555 | 555 | +0.36% | 200 | - | -2.12% | - | - |
| 12/26 | 553 | 553 | 553 | 553 | -0.36% | 400 | - | -2.81% | - | - |
| 12/22 | 540 | 555 | 536 | 555 | 0% | 8,100 | - | -2.63% | - | - |
| 12/21 | 555 | 556 | 555 | 555 | 0% | 7,000 | - | -2.97% | - | - |
| 12/20 | 561 | 561 | 553 | 555 | 0% | 3,100 | - | -3.14% | - | - |
| 12/19 | 555 | 555 | 554 | 555 | 0% | 2,200 | - | -3.48% | - | - |
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 | 774 8/7 | 563 1/30 | 34,800 1/30 | +4.68% 3/4 | -18.07% 1/30 |
| 2009年 3月期 | 639 4/1 | 374 10/10 | 11,800 7/25 | +11.62% 12/8 | -28.68% 10/10 |
| 2010年 3月期 | 623 5/26 | 475 5/13 | 14,400 5/26 | +16.58% 5/26 | -6.9% 10/27 |
| 2011年 3月期 | 670 3/31 | 490 5/21 5/7 | 16,400 6/25 | +9.77% 3/25 | -10.08% 3/15 |
| 2012年 3月期 | 1,048 3/14 3/12 他15件 | 502 8/9 | 637,000 3/7 | +76.89% 2/6 | -14.37% 8/9 |
年間値上がり率
- 2004/12/29 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/29
- 69%（1.69倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）