株価チャート
株価
10/18
- 前日 (10/15)
- 180,500
- 始値
- 180,500
- 高値
- 180,500
- 安値
- 180,500
- 終値 ±0%
- 180,500
- 出来高 +166.67%
- 8
乖離率
- 株価（5日）
移動平均値 - 0%
180,500 - 株価（25日）
移動平均値 - +11.22%
162,288 - 出来高（5日）
移動平均値 - +60%
5
2012/01/10～2012/10/18
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 | ||||||||||
| 10/18 | 180,500 | 180,500 | 180,500 | 180,500 | 0% | 8 | - | +11.22% | - | - |
| 10/15 | 180,500 | 180,500 | 180,500 | 180,500 | 0% | 3 | - | +13.76% | - | - |
| 10/12 | 180,500 | 180,500 | 180,500 | 180,500 | 0% | 1 | - | +16.33% | - | - |
| 10/10 | 180,500 | 180,500 | 180,500 | 180,500 | 0% | 11 | - | +19.11% | - | - |
| 10/09 | 180,500 | 180,500 | 180,500 | 180,500 | 0% | 3 | - | +22.25% | - | - |
| 10/05 | 180,500 | 180,500 | 180,500 | 180,500 | 0% | 1 | - | +25.15% | - | - |
| 10/04 | 180,500 | 180,500 | 180,500 | 180,500 | +0.06% | 1 | - | +28.24% | - | - |
| 09/26 | 180,400 | 180,400 | 180,400 | 180,400 | 0% | 7 | - | +31.54% | - | - |
| 09/25 | 180,400 | 180,400 | 180,400 | 180,400 | 0% | 1 | - | +35.14% | - | - |
| 09/24 | 180,400 | 180,400 | 180,400 | 180,400 | -0.5% | 1 | - | +38.91% | - | - |
| 07/13 | 181,200 | 181,300 | 181,000 | 181,300 | +0.06% | 364 | - | +43.6% | - | - |
| 07/12 | 181,700 | 181,700 | 181,100 | 181,200 | -0.33% | 14 | - | +47.65% | - | - |
| 07/11 | 181,100 | 181,800 | 181,100 | 181,800 | +0.33% | 260 | - | +52.52% | - | - |
| 07/10 | 181,100 | 181,200 | 181,100 | 181,200 | 0% | 24 | - | +56.79% | - | - |
| 07/09 | 181,200 | 181,200 | 181,200 | 181,200 | 0% | 94 | - | +61.61% | - | - |
| 07/06 | 181,200 | 181,200 | 181,200 | 181,200 | -0.11% | 49 | - | +67.04% | - | - |
| 07/05 | 181,100 | 181,400 | 181,100 | 181,400 | +0.17% | 167 | - | +73.24% | - | - |
| 07/04 | 181,100 | 181,300 | 181,100 | 181,100 | +0.06% | 179 | - | +79.57% | - | - |
| 07/03 | 183,500 | 183,500 | 181,000 | 181,000 | +8.06% | 423 | - | +86.2% | - | - |
| 07/02 | 167,500 | 167,500 | 167,500 | 167,500 | +81.08% | 3 | - | +77.8% | - | - |
| 06/25 | 95,000 | 95,000 | 92,500 | 92,500 | -0.54% | 10 | - | +0.47% | - | - |
| 06/22 | 93,000 | 93,000 | 93,000 | 93,000 | +3.33% | 2 | - | +0.25% | - | - |
| 06/21 | 90,000 | 90,000 | 90,000 | 90,000 | +1.01% | 2 | - | -3.42% | - | - |
| 06/20 | 89,100 | 89,100 | 89,100 | 89,100 | +0.11% | 1 | - | -4.65% | - | - |
| 06/19 | 90,000 | 90,000 | 89,000 | 89,000 | -1.11% | 2 | - | -5.04% | - | - |
| 06/15 | 90,000 | 90,000 | 90,000 | 90,000 | -3.12% | 1 | - | -4.28% | - | - |
| 06/14 | 92,900 | 92,900 | 92,900 | 92,900 | +3.22% | 2 | - | -1.45% | - | - |
| 06/11 | 90,000 | 90,000 | 90,000 | 90,000 | +8.17% | 1 | - | -4.69% | - | - |
| 06/08 | 92,000 | 92,000 | 83,000 | 83,200 | -12.42% | 10 | - | -12.08% | - | - |
| 06/06 | 95,000 | 95,000 | 95,000 | 95,000 | +1.71% | 1 | - | -0.24% | - | - |
| 06/04 | 93,400 | 93,400 | 93,400 | 93,400 | +3.2% | 8 | - | -2.04% | - | - |
| 06/01 | 90,500 | 90,500 | 90,500 | 90,500 | +1.8% | 1 | - | -5.3% | - | - |
| 05/31 | 88,900 | 88,900 | 88,900 | 88,900 | -1.22% | 1 | - | -7.31% | - | - |
| 05/30 | 90,000 | 90,000 | 90,000 | 90,000 | 0% | 1 | - | -6.55% | - | - |
| 05/28 | 91,500 | 91,500 | 90,000 | 90,000 | -3.23% | 3 | - | -6.94% | - | - |
| 05/25 | 93,000 | 93,000 | 93,000 | 93,000 | 0% | 7 | - | -4.23% | - | - |
| 05/24 | 93,000 | 93,000 | 93,000 | 93,000 | +1.97% | 1 | - | -4.51% | - | - |
| 05/23 | 91,200 | 91,200 | 91,200 | 91,200 | -4% | 2 | - | -6.43% | - | - |
| 05/22 | 95,000 | 95,000 | 95,000 | 95,000 | +5.56% | 8 | - | -2.69% | - | - |
| 05/21 | 90,000 | 90,000 | 90,000 | 90,000 | +3.45% | 4 | - | -7.81% | - | - |
| 05/16 | 82,200 | 87,000 | 80,800 | 87,000 | +2.35% | 8 | - | -11.25% | - | - |
| 05/15 | 85,000 | 85,000 | 85,000 | 85,000 | -5.56% | 2 | - | -13.68% | - | - |
| 05/14 | 90,500 | 90,500 | 90,000 | 90,000 | -15.09% | 2 | - | -9.01% | - | - |
| 05/07 | 110,000 | 110,000 | 106,000 | 106,000 | -7.02% | 3 | - | +6.91% | - | - |
| 05/02 | 112,000 | 114,000 | 112,000 | 114,000 | +3.54% | 10 | - | +15.49% | - | - |
| 05/01 | 100,700 | 110,100 | 98,100 | 110,100 | +6.58% | 8 | - | +12.36% | - | - |
| 04/27 | 111,500 | 111,500 | 103,300 | 103,300 | +7.05% | 34 | - | +5.99% | - | - |
| 04/26 | 99,000 | 104,000 | 95,000 | 96,500 | +0.52% | 22 | - | -0.7% | - | - |
| 04/25 | 96,200 | 96,200 | 96,000 | 96,000 | -0.62% | 11 | - | -1.23% | - | - |
| 04/24 | 96,600 | 96,600 | 96,600 | 96,600 | +0.63% | 1 | - | -0.41% | - | - |
| 04/23 | 97,300 | 97,300 | 96,000 | 96,000 | -1.13% | 6 | - | -1.09% | - | - |
| 04/19 | 97,100 | 97,100 | 97,100 | 97,100 | +2.21% | 3 | - | 0% | - | - |
| 04/17 | 95,000 | 95,000 | 95,000 | 95,000 | -3.06% | 2 | - | -2.23% | - | - |
| 04/16 | 98,000 | 98,000 | 98,000 | 98,000 | 0% | 1 | - | +0.71% | - | - |
| 04/13 | 98,100 | 98,100 | 98,000 | 98,000 | -1.01% | 2 | - | +0.84% | - | - |
| 04/12 | 99,000 | 99,000 | 99,000 | 99,000 | 0% | 1 | - | +2.07% | - | - |
| 04/11 | 99,000 | 99,000 | 99,000 | 99,000 | 0% | 1 | - | +2.39% | - | - |
| 04/05 | 99,000 | 99,000 | 99,000 | 99,000 | -1% | 1 | - | +2.86% | - | - |
| 04/03 | 100,000 | 100,000 | 100,000 | 100,000 | 0% | 7 | - | +4.29% | - | - |
| 04/02 | 99,000 | 100,000 | 99,000 | 100,000 | 0% | 8 | - | +4.68% | - | - |
| 03/29 | 100,000 | 100,000 | 100,000 | 100,000 | +5.26% | 1 | - | +4.95% | - | - |
| 03/27 | 95,000 | 95,000 | 95,000 | 95,000 | -0.11% | 1 | - | -0.34% | - | - |
| 03/26 | 95,100 | 95,100 | 95,100 | 95,100 | +0.11% | 4 | - | -0.48% | - | - |
| 03/23 | 100,000 | 100,000 | 95,000 | 95,000 | -5% | 9 | - | -0.58% | - | - |
| 03/22 | 100,000 | 100,000 | 100,000 | 100,000 | +2.04% | 2 | - | +4.83% | - | - |
| 03/21 | 96,100 | 98,000 | 96,100 | 98,000 | +2.08% | 2 | - | +2.93% | - | - |
| 03/19 | 96,000 | 96,000 | 95,000 | 96,000 | 0% | 48 | - | +0.87% | - | - |
| 03/15 | 96,000 | 96,000 | 96,000 | 96,000 | +1.05% | 1 | - | +1.45% | - | - |
| 03/14 | 95,000 | 95,000 | 95,000 | 95,000 | -1.04% | 22 | - | +0.98% | - | - |
| 03/13 | 97,000 | 97,000 | 96,000 | 96,000 | -1.03% | 2 | - | +2.75% | - | - |
| 03/12 | 97,000 | 97,000 | 97,000 | 97,000 | +0.83% | 2 | - | +4.68% | - | - |
| 03/08 | 96,200 | 96,200 | 96,200 | 96,200 | -0.82% | 5 | - | +4.79% | - | - |
| 03/02 | 97,000 | 97,000 | 97,000 | 97,000 | +6.59% | 8 | - | +6.62% | - | - |
| 03/01 | 96,500 | 96,500 | 91,000 | 91,000 | -7.14% | 10 | - | +1% | - | - |
| 02/28 | 98,000 | 98,000 | 98,000 | 98,000 | +1.03% | 2 | - | +9.41% | - | - |
| 02/27 | 96,000 | 98,500 | 96,000 | 97,000 | -1.92% | 4 | - | +9.32% | - | - |
| 02/24 | 98,500 | 98,900 | 98,500 | 98,900 | +0.41% | 9 | - | +12.73% | - | - |
| 02/23 | 95,000 | 98,500 | 95,000 | 98,500 | +3.68% | 7 | - | +13.36% | - | - |
| 02/22 | 93,600 | 95,000 | 93,600 | 95,000 | +2.15% | 2 | - | +10.75% | - | - |
| 02/21 | 93,000 | 93,000 | 93,000 | 93,000 | +1.64% | 1 | - | +9.62% | - | - |
| 02/15 | 91,100 | 91,500 | 91,100 | 91,500 | +3.98% | 3 | - | +9.03% | - | - |
| 02/14 | 88,000 | 88,000 | 88,000 | 88,000 | -2.22% | 2 | - | +5.95% | - | - |
| 02/08 | 90,000 | 90,000 | 90,000 | 90,000 | -1.1% | 1 | - | +9.3% | - | - |
| 02/07 | 91,000 | 91,000 | 91,000 | 91,000 | -3.19% | 1 | - | +11.5% | - | - |
| 02/06 | 94,000 | 94,000 | 94,000 | 94,000 | -6.84% | 6 | - | +16.3% | - | - |
| 02/03 | 100,900 | 100,900 | 100,900 | 100,900 | 0% | 2 | - | +26.32% | - | - |
| 02/02 | 100,900 | 100,900 | 100,900 | 100,900 | +6.32% | 9 | - | +28.33% | - | - |
| 02/01 | 94,900 | 94,900 | 94,900 | 94,900 | +4.29% | 1 | - | +22.63% | - | - |
| 01/31 | 91,000 | 91,000 | 91,000 | 91,000 | -4.71% | 2 | - | +19.19% | - | - |
| 01/26 | 97,000 | 97,000 | 95,500 | 95,500 | -1.55% | 2 | - | +26.56% | - | - |
| 01/25 | 97,300 | 97,300 | 97,000 | 97,000 | +17.86% | 35 | - | +29.87% | - | - |
| 01/24 | 82,300 | 82,300 | 82,300 | 82,300 | 0% | 1 | - | +11.98% | - | - |
| 01/23 | 83,300 | 83,300 | 82,300 | 82,300 | +4.44% | 3 | - | +12.89% | - | - |
| 01/20 | 78,000 | 78,800 | 78,000 | 78,800 | +2.47% | 2 | - | +9% | - | - |
| 01/19 | 76,900 | 76,900 | 76,900 | 76,900 | +1.85% | 2 | - | +7.07% | - | - |
| 01/18 | 75,500 | 75,500 | 75,500 | 75,500 | 0% | 2 | - | +5.77% | - | - |
| 01/16 | 75,500 | 75,500 | 75,500 | 75,500 | +0.67% | 1 | - | +6.36% | - | - |
| 01/13 | 75,000 | 75,000 | 75,000 | 75,000 | -3.6% | 2 | - | +6.26% | - | - |
| 01/11 | 77,800 | 77,800 | 77,800 | 77,800 | +1.04% | 6 | - | +10.8% | - | - |
| 01/10 | 78,000 | 78,000 | 77,000 | 77,000 | +6.94% | 6 | - | +10.35% | - | - |
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 9月期 | 523,000 12/6 | 86,000 8/15 8/14 | 15,603 11/30 | +23.53% 9/17 | -39.86% 1/16 |
| 2009年 9月期 | 159,800 7/2 | 68,000 12/9 | 328 3/25 | +32.2% 1/20 | -13.31% 9/15 |
| 2010年 9月期 | 132,900 10/23 | 112,100 12/21 12/17 | 122 4/5 | +10.56% 1/25 | -7.24% 12/17 |
| 2011年 9月期 | 128,000 10/4 | 69,000 3/17 | 29 1/25 | +2.66% 7/25 | -34.37% 3/15 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）