株価チャート
株価
9/25
- 前日 (9/24)
- 18,150
- 始値
- 18,170
- 高値
- 18,170
- 安値
- 18,010
- 終値 -0.22%
- 18,110
- 出来高 +19.79%
- 115
乖離率
- 株価（5日）
移動平均値 - +0.14%
18,084 - 株価（25日）
移動平均値 - -5.76%
19,216 - 出来高（5日）
移動平均値 - -23.84%
151
2012/03/06～2012/09/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2012 | ||||||||||
| 09/25 | 18,170 | 18,170 | 18,010 | 18,110 | -0.22% | 115 | - | -5.76% | - | - |
| 09/24 | 18,050 | 18,410 | 18,020 | 18,150 | +0.39% | 96 | - | -5.81% | - | - |
| 09/21 | 18,090 | 18,090 | 17,950 | 18,080 | +0.5% | 139 | - | -6.44% | - | - |
| 09/20 | 18,100 | 18,100 | 17,850 | 17,990 | -0.55% | 340 | - | -7.1% | - | - |
| 09/19 | 18,000 | 18,260 | 18,000 | 18,090 | +0.56% | 63 | - | -6.79% | - | - |
| 09/18 | 18,000 | 18,130 | 17,990 | 17,990 | -0.11% | 229 | - | -7.46% | - | - |
| 09/14 | 18,090 | 18,150 | 17,820 | 18,010 | -0.22% | 201 | - | -7.47% | - | - |
| 09/13 | 18,500 | 18,600 | 17,710 | 18,050 | -3.99% | 395 | - | -7.36% | - | - |
| 09/12 | 18,240 | 19,500 | 18,150 | 18,800 | +2.68% | 400 | - | -3.59% | - | - |
| 09/11 | 18,380 | 18,380 | 18,260 | 18,310 | -9.76% | 198 | - | -6.03% | - | - |
| 07/13 | 19,500 | 20,500 | 19,500 | 20,290 | +3.79% | 283 | - | +4.14% | - | - |
| 07/12 | 19,900 | 19,900 | 19,550 | 19,550 | -1.01% | 26 | - | +0.77% | - | - |
| 07/11 | 19,450 | 19,800 | 19,450 | 19,750 | +1.54% | 48 | - | +2.05% | - | - |
| 07/10 | 20,000 | 20,000 | 19,250 | 19,450 | -1.67% | 134 | - | +0.81% | - | - |
| 07/09 | 19,880 | 20,090 | 19,710 | 19,780 | -1.74% | 107 | - | +2.81% | - | - |
| 07/06 | 20,380 | 20,380 | 20,130 | 20,130 | +0.65% | 94 | - | +5.04% | - | - |
| 07/05 | 19,960 | 20,000 | 19,950 | 20,000 | -0.1% | 65 | - | +4.8% | - | - |
| 07/04 | 20,070 | 20,100 | 20,000 | 20,020 | -0.4% | 139 | - | +5.35% | - | - |
| 07/03 | 19,970 | 20,420 | 19,970 | 20,100 | -1.71% | 116 | - | +6.2% | - | - |
| 07/02 | 20,110 | 20,490 | 20,100 | 20,450 | +2.35% | 293 | - | +8.51% | - | - |
| 06/29 | 19,740 | 19,980 | 19,620 | 19,980 | +0.91% | 46 | - | +6.57% | - | - |
| 06/28 | 19,970 | 20,000 | 19,720 | 19,800 | -0.45% | 89 | - | +5.97% | - | - |
| 06/27 | 19,750 | 19,910 | 19,660 | 19,890 | +0.2% | 29 | - | +6.77% | - | - |
| 06/26 | 19,780 | 19,910 | 19,620 | 19,850 | +0.3% | 52 | - | +6.93% | - | - |
| 06/25 | 19,500 | 19,860 | 19,500 | 19,790 | +1.75% | 52 | - | +6.95% | - | - |
| 06/22 | 19,240 | 19,500 | 18,800 | 19,450 | -0.26% | 47 | - | +5.5% | - | - |
| 06/21 | 19,250 | 19,500 | 19,200 | 19,500 | +2.15% | 58 | - | +6.09% | - | - |
| 06/20 | 19,090 | 19,300 | 18,800 | 19,090 | 0% | 66 | - | +4.16% | - | - |
| 06/19 | 18,500 | 19,090 | 18,500 | 19,090 | +1.01% | 37 | - | +4.4% | - | - |
| 06/18 | 18,580 | 19,050 | 18,300 | 18,900 | +1.89% | 121 | - | +3.66% | - | - |
| 06/15 | 18,530 | 18,550 | 18,400 | 18,550 | +0.27% | 42 | - | +1.76% | - | - |
| 06/14 | 18,480 | 18,500 | 18,220 | 18,500 | 0% | 10 | - | +1.28% | - | - |
| 06/13 | 18,500 | 18,540 | 18,100 | 18,500 | +0.65% | 30 | - | +1.08% | - | - |
| 06/12 | 18,020 | 18,650 | 18,020 | 18,380 | +0.44% | 7 | - | +0.23% | - | - |
| 06/11 | 18,300 | 18,490 | 18,100 | 18,300 | +0.55% | 46 | - | -0.43% | - | - |
| 06/08 | 18,300 | 18,390 | 17,890 | 18,200 | -1.09% | 29 | - | -1.19% | - | - |
| 06/07 | 18,490 | 18,490 | 18,100 | 18,400 | +0.82% | 46 | - | -0.51% | - | - |
| 06/06 | 18,250 | 18,250 | 18,000 | 18,250 | +0.83% | 22 | - | -1.66% | - | - |
| 06/05 | 17,950 | 18,100 | 17,800 | 18,100 | +1.12% | 13 | - | -2.88% | - | - |
| 06/04 | 17,560 | 17,900 | 17,550 | 17,900 | -1.1% | 70 | - | -4.38% | - | - |
| 06/01 | 18,300 | 18,300 | 17,520 | 18,100 | +0.5% | 114 | - | -3.74% | - | - |
| 05/31 | 17,820 | 18,010 | 17,820 | 18,010 | -0.5% | 21 | - | -4.61% | - | - |
| 05/30 | 17,960 | 18,100 | 17,960 | 18,100 | 0% | 11 | - | -4.57% | - | - |
| 05/29 | 17,980 | 18,100 | 17,840 | 18,100 | +0.61% | 26 | - | -4.98% | - | - |
| 05/28 | 18,200 | 18,200 | 17,810 | 17,990 | -2.18% | 142 | - | -5.96% | - | - |
| 05/25 | 18,050 | 18,390 | 18,050 | 18,390 | +0.11% | 14 | - | -4.27% | - | - |
| 05/24 | 18,300 | 19,190 | 17,860 | 18,370 | +0.38% | 136 | - | -4.7% | - | - |
| 05/23 | 18,350 | 18,500 | 17,950 | 18,300 | -0.27% | 101 | - | -5.36% | - | - |
| 05/22 | 18,360 | 18,990 | 18,340 | 18,350 | +1.44% | 44 | - | -5.45% | - | - |
| 05/21 | 18,090 | 18,550 | 18,090 | 18,090 | +0.22% | 67 | - | -7.11% | - | - |
| 05/18 | 18,190 | 18,380 | 17,800 | 18,050 | -0.82% | 82 | - | -7.63% | - | - |
| 05/17 | 18,100 | 18,760 | 17,850 | 18,200 | +1.11% | 49 | - | -7.2% | - | - |
| 05/16 | 18,190 | 18,600 | 18,000 | 18,000 | +1.12% | 86 | - | -8.45% | - | - |
| 05/15 | 18,760 | 18,760 | 16,780 | 17,800 | -5.32% | 467 | - | -9.8% | - | - |
| 05/14 | 19,260 | 19,490 | 18,700 | 18,800 | -3.54% | 58 | - | -5.14% | - | - |
| 05/11 | 19,220 | 19,500 | 19,220 | 19,490 | +0.62% | 109 | - | -1.89% | - | - |
| 05/10 | 19,300 | 19,390 | 19,160 | 19,370 | -0.21% | 34 | - | -2.6% | - | - |
| 05/09 | 19,250 | 19,480 | 19,210 | 19,410 | +0.05% | 27 | - | -2.6% | - | - |
| 05/08 | 19,310 | 19,750 | 19,250 | 19,400 | +0.47% | 77 | - | -2.76% | - | - |
| 05/07 | 19,500 | 19,800 | 19,200 | 19,310 | -3.93% | 71 | - | -3.34% | - | - |
| 05/02 | 20,160 | 20,160 | 19,800 | 20,100 | +0.5% | 86 | - | +0.35% | - | - |
| 05/01 | 20,170 | 20,170 | 19,800 | 20,000 | -0.84% | 78 | - | -0.42% | - | - |
| 04/27 | 20,280 | 20,290 | 19,870 | 20,170 | -0.15% | 99 | - | +0.09% | - | - |
| 04/26 | 20,050 | 20,200 | 20,000 | 20,200 | +1% | 84 | - | -0.08% | - | - |
| 04/25 | 19,890 | 20,000 | 19,890 | 20,000 | 0% | 28 | - | -1.44% | - | - |
| 04/24 | 20,140 | 20,140 | 20,000 | 20,000 | -0.74% | 18 | - | -1.89% | - | - |
| 04/23 | 20,320 | 20,320 | 19,830 | 20,150 | 0% | 95 | - | -1.57% | - | - |
| 04/20 | 20,080 | 20,230 | 19,910 | 20,150 | 0% | 132 | - | -1.95% | - | - |
| 04/19 | 20,010 | 20,150 | 20,000 | 20,150 | +0.75% | 21 | - | -2.3% | - | - |
| 04/18 | 20,210 | 20,440 | 20,000 | 20,000 | -0.05% | 99 | - | -3.56% | - | - |
| 04/17 | 19,910 | 20,180 | 19,900 | 20,010 | +0.55% | 47 | - | -4.22% | - | - |
| 04/16 | 20,480 | 20,480 | 19,900 | 19,900 | -1% | 70 | - | -4.78% | - | - |
| 04/13 | 20,230 | 20,250 | 20,050 | 20,100 | +0.55% | 32 | - | -3.85% | - | - |
| 04/12 | 19,990 | 20,000 | 19,610 | 19,990 | +0.96% | 49 | - | -4.36% | - | - |
| 04/11 | 19,390 | 19,820 | 19,390 | 19,800 | +0.05% | 104 | - | -5.27% | - | - |
| 04/10 | 19,440 | 19,790 | 19,440 | 19,790 | +1.75% | 35 | - | -5.39% | - | - |
| 04/09 | 19,790 | 19,790 | 19,440 | 19,450 | -1.77% | 79 | - | -7.09% | - | - |
| 04/06 | 19,800 | 19,900 | 19,620 | 19,800 | -0.5% | 118 | - | -5.57% | - | - |
| 04/05 | 20,000 | 20,000 | 19,800 | 19,900 | -0.45% | 133 | - | -5.17% | - | - |
| 04/04 | 20,280 | 20,290 | 19,920 | 19,990 | -0.35% | 130 | - | -4.83% | - | - |
| 04/03 | 20,300 | 20,300 | 20,020 | 20,060 | -1.62% | 156 | - | -4.55% | - | - |
| 04/02 | 20,350 | 20,450 | 20,000 | 20,390 | +2.21% | 233 | - | -3.04% | - | - |
| 03/30 | 20,010 | 20,010 | 19,870 | 19,950 | -0.75% | 213 | - | -5.11% | - | - |
| 03/29 | 20,500 | 20,500 | 19,990 | 20,100 | -2.43% | 218 | - | -4.46% | - | - |
| 03/28 | 21,050 | 21,050 | 20,370 | 20,600 | -3.96% | 205 | - | -2.11% | - | - |
| 03/27 | 21,950 | 21,950 | 21,450 | 21,450 | -1.2% | 364 | - | +2.04% | - | - |
| 03/26 | 21,750 | 21,980 | 21,700 | 21,710 | -0.28% | 307 | - | +3.55% | - | - |
| 03/23 | 21,970 | 21,970 | 21,500 | 21,770 | -1.4% | 321 | - | +4.18% | - | - |
| 03/22 | 22,010 | 22,200 | 21,950 | 22,080 | -1.12% | 185 | - | +6.05% | - | - |
| 03/21 | 22,370 | 22,370 | 22,100 | 22,330 | +0.63% | 218 | - | +7.7% | - | - |
| 03/19 | 22,490 | 22,490 | 22,150 | 22,190 | +0.41% | 128 | - | +7.56% | - | - |
| 03/16 | 22,020 | 22,600 | 21,910 | 22,100 | +0.41% | 438 | - | +7.62% | - | - |
| 03/15 | 23,500 | 23,500 | 21,900 | 22,010 | -4.3% | 512 | - | +7.63% | - | - |
| 03/14 | 23,800 | 25,020 | 22,500 | 23,000 | -3.36% | 2,179 | - | +12.94% | - | - |
| 03/13 | 20,370 | 24,000 | 20,370 | 23,800 | +17.76% | 2,393 | - | +17.65% | - | - |
| 03/12 | 20,070 | 20,260 | 20,070 | 20,210 | +0.8% | 164 | - | +0.77% | - | - |
| 03/09 | 19,980 | 20,100 | 19,960 | 20,050 | +0.25% | 126 | - | -0.01% | - | - |
| 03/08 | 20,000 | 20,150 | 19,820 | 20,000 | 0% | 88 | - | -0.28% | - | - |
| 03/07 | 20,000 | 20,160 | 19,710 | 20,000 | -0.94% | 138 | - | -0.34% | - | - |
| 03/06 | 20,150 | 20,250 | 19,960 | 20,190 | -0.15% | 206 | - | +0.57% | - | - |
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 | 67,500 4/2 | 22,190 1/22 | 1,250 7/23 7/20 | +15.73% 10/29 | -30.93% 8/10 |
| 2009年 3月期 | 36,000 6/6 | 14,400 2/25 | 379 5/23 | +22.91% 6/4 | -33.73% 10/10 |
| 2010年 3月期 | 31,550 7/7 | 15,500 11/30 11/20 | 701 6/22 | +31% 6/22 | -20.92% 11/19 |
| 2011年 3月期 | 26,100 2/21 | 13,800 3/15 | 3,619 2/9 | +21.42% 2/21 | -39.79% 3/15 |
| 2012年 3月期 | 25,020 3/14 | 16,290 4/6 | 2,393 3/13 | +17.65% 3/13 | -8.57% 11/22 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 206%（3.06倍）
- 2006/12/29 vs 2005/12/30
- -65%（0.35倍）
- 2007/12/28 vs 2006/12/29
- -64%（0.36倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）