株価チャート
株価
11/30
- 前日 (11/29)
- 651
- 始値
- 651
- 高値
- 652
- 安値
- 651
- 終値 ±0%
- 651
- 出来高 +267.57%
- 13,600
乖離率
- 株価(5日)
移動平均値 - 0%
651 - 株価(25日)
移動平均値 - 0%
651 - 出来高(5日)
移動平均値 - +147.27%
5,500
2012/07/05~2012/11/30
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 | ||||||||||
11/30 | 651 | 652 | 651 | 651 | 0% | 13,600 | - | 0% | - | - |
11/29 | 651 | 651 | 651 | 651 | 0% | 3,700 | - | 0% | - | - |
11/28 | 651 | 651 | 651 | 651 | 0% | 2,100 | - | 0% | - | - |
11/27 | 651 | 652 | 651 | 651 | -0.31% | 1,700 | - | 0% | - | - |
11/26 | 653 | 653 | 653 | 653 | +0.15% | 6,400 | - | +0.15% | - | - |
11/22 | 652 | 652 | 652 | 652 | 0% | 6,300 | - | +0.15% | - | - |
11/21 | 652 | 652 | 652 | 652 | 0% | 2,700 | - | +0.15% | - | - |
11/20 | 652 | 652 | 652 | 652 | +0.15% | 2,400 | - | +0.15% | - | - |
11/19 | 651 | 652 | 651 | 651 | -0.15% | 700 | - | 0% | - | - |
11/15 | 652 | 652 | 652 | 652 | 0% | 1,300 | - | +0.15% | - | - |
11/14 | 652 | 652 | 652 | 652 | -0.15% | 100 | - | +0.15% | - | - |
11/13 | 652 | 653 | 652 | 653 | +0.15% | 2,900 | - | +0.31% | - | - |
11/12 | 652 | 652 | 652 | 652 | +0.15% | 9,800 | - | +0.15% | - | - |
11/09 | 651 | 651 | 651 | 651 | 0% | 100 | - | 0% | - | - |
11/08 | 651 | 651 | 651 | 651 | 0% | 20,100 | - | 0% | - | - |
11/07 | 651 | 651 | 651 | 651 | 0% | 4,700 | - | 0% | - | - |
11/06 | 651 | 651 | 651 | 651 | 0% | 1,700 | - | 0% | - | - |
11/05 | 651 | 651 | 651 | 651 | 0% | 16,200 | - | 0% | - | - |
11/02 | 651 | 651 | 651 | 651 | 0% | 30,900 | - | 0% | - | - |
11/01 | 651 | 651 | 651 | 651 | 0% | 12,100 | - | 0% | - | - |
10/31 | 651 | 652 | 651 | 651 | 0% | 9,600 | - | 0% | - | - |
10/30 | 651 | 652 | 651 | 651 | 0% | 1,200 | - | 0% | - | - |
10/26 | 651 | 651 | 651 | 651 | 0% | 1,100 | - | 0% | - | - |
10/25 | 651 | 651 | 651 | 651 | -0.15% | 3,600 | - | 0% | - | - |
10/24 | 651 | 652 | 651 | 652 | 0% | 1,000 | - | +0.15% | - | - |
10/23 | 651 | 652 | 651 | 652 | +0.15% | 1,100 | - | +0.15% | - | - |
10/19 | 651 | 651 | 651 | 651 | 0% | 1,800 | - | 0% | - | - |
10/18 | 651 | 651 | 651 | 651 | -0.15% | 400 | - | 0% | - | - |
10/17 | 651 | 652 | 651 | 652 | +0.15% | 1,800 | - | +0.15% | - | - |
10/16 | 653 | 653 | 651 | 651 | -0.15% | 400 | - | 0% | - | - |
10/15 | 651 | 652 | 650 | 652 | +0.15% | 2,700 | - | +0.15% | - | - |
10/12 | 651 | 652 | 651 | 651 | 0% | 1,800 | - | 0% | - | - |
10/11 | 651 | 651 | 651 | 651 | 0% | 1,900 | - | 0% | - | - |
10/10 | 651 | 652 | 651 | 651 | 0% | 1,000 | - | +0.15% | - | - |
10/09 | 651 | 652 | 651 | 651 | +0.15% | 1,100 | - | +0.15% | - | - |
10/05 | 651 | 651 | 650 | 650 | 0% | 3,100 | - | 0% | - | - |
10/04 | 651 | 651 | 650 | 650 | 0% | 800 | - | 0% | - | - |
10/03 | 650 | 650 | 650 | 650 | +0.15% | 26,900 | - | 0% | - | - |
10/02 | 649 | 650 | 649 | 649 | 0% | 2,900 | - | -0.15% | - | - |
10/01 | 649 | 650 | 649 | 649 | -0.15% | 10,000 | - | -0.15% | - | - |
09/28 | 649 | 650 | 648 | 650 | +0.31% | 33,800 | - | 0% | - | - |
09/27 | 650 | 652 | 648 | 648 | -0.46% | 19,600 | - | -0.31% | - | - |
09/26 | 650 | 652 | 649 | 651 | -0.31% | 11,600 | - | 0% | - | - |
09/25 | 651 | 653 | 651 | 653 | 0% | 4,400 | - | +0.31% | - | - |
09/24 | 651 | 653 | 650 | 653 | 0% | 3,800 | - | +0.31% | - | - |
09/21 | 653 | 653 | 651 | 653 | 0% | 1,800 | - | +0.31% | - | - |
09/20 | 653 | 653 | 652 | 653 | +0.15% | 800 | - | +0.31% | - | - |
09/19 | 653 | 653 | 651 | 652 | -0.15% | 2,800 | - | +0.15% | - | - |
09/18 | 653 | 653 | 652 | 653 | +0.15% | 3,600 | - | +0.31% | - | - |
09/14 | 653 | 653 | 650 | 652 | +0.46% | 10,700 | - | +0.15% | - | - |
09/13 | 650 | 650 | 649 | 649 | -0.15% | 3,300 | - | -0.31% | - | - |
09/12 | 650 | 650 | 649 | 650 | 0% | 1,800 | - | -0.15% | - | - |
09/11 | 648 | 650 | 648 | 650 | 0% | 2,900 | - | -0.15% | - | - |
09/10 | 648 | 650 | 648 | 650 | +0.15% | 3,600 | - | -0.15% | - | - |
09/07 | 648 | 650 | 648 | 649 | +0.15% | 2,500 | - | -0.31% | - | - |
09/06 | 648 | 649 | 648 | 648 | 0% | 12,500 | - | -0.46% | - | - |
09/05 | 648 | 650 | 648 | 648 | 0% | 2,500 | - | -0.61% | - | - |
09/04 | 649 | 652 | 648 | 648 | -0.15% | 4,900 | - | -0.61% | - | - |
09/03 | 650 | 650 | 648 | 649 | 0% | 8,000 | - | -0.46% | - | - |
08/31 | 650 | 652 | 649 | 649 | -0.15% | 1,700 | - | -0.46% | - | - |
08/30 | 649 | 650 | 649 | 650 | -0.15% | 1,200 | - | -0.31% | - | - |
08/29 | 651 | 651 | 649 | 651 | +0.15% | 1,000 | - | -0.31% | - | - |
08/28 | 650 | 651 | 649 | 650 | 0% | 27,300 | - | -0.46% | - | - |
08/27 | 650 | 653 | 650 | 650 | -0.46% | 8,900 | - | -0.46% | - | - |
08/24 | 650 | 653 | 650 | 653 | +0.46% | 4,900 | - | 0% | - | - |
08/23 | 650 | 652 | 650 | 650 | -0.61% | 14,800 | - | -0.46% | - | - |
08/22 | 653 | 654 | 653 | 654 | +0.15% | 6,100 | - | +0.15% | - | - |
08/21 | 652 | 654 | 652 | 653 | +0.15% | 3,200 | - | 0% | - | - |
08/20 | 652 | 653 | 651 | 652 | +0.15% | 17,700 | - | -0.15% | - | - |
08/17 | 648 | 653 | 648 | 651 | +0.15% | 22,200 | - | -0.31% | - | - |
08/16 | 653 | 654 | 647 | 650 | -0.46% | 15,700 | - | -0.46% | - | - |
08/15 | 653 | 654 | 653 | 653 | 0% | 25,600 | - | 0% | - | - |
08/14 | 653 | 654 | 653 | 653 | -0.15% | 30,200 | - | +0.15% | - | - |
08/13 | 654 | 655 | 654 | 654 | +0.15% | 175,600 | - | +1.24% | - | - |
08/10 | 653 | 654 | 653 | 653 | 0% | 22,800 | - | +2.51% | - | - |
08/09 | 654 | 654 | 653 | 653 | -0.15% | 33,800 | - | +4.48% | - | - |
08/08 | 653 | 654 | 653 | 654 | +0.15% | 126,300 | - | +6.69% | - | - |
08/07 | 653 | 654 | 653 | 653 | 0% | 23,700 | - | +8.65% | - | - |
08/06 | 653 | 654 | 653 | 653 | 0% | 38,300 | - | +10.87% | - | - |
08/03 | 653 | 654 | 653 | 653 | 0% | 63,900 | - | +13.17% | - | - |
08/02 | 653 | 654 | 653 | 653 | 0% | 25,900 | - | +15.58% | - | - |
08/01 | 654 | 654 | 653 | 653 | 0% | 32,700 | - | +18.08% | - | - |
07/31 | 653 | 654 | 653 | 653 | -0.15% | 35,300 | - | +20.7% | - | - |
07/30 | 653 | 654 | 653 | 654 | +0.15% | 83,100 | - | +23.86% | - | - |
07/27 | 654 | 654 | 653 | 653 | -0.15% | 47,400 | - | +26.55% | - | - |
07/26 | 653 | 654 | 653 | 654 | +0.15% | 116,100 | - | +29.76% | - | - |
07/25 | 653 | 654 | 653 | 653 | 0% | 45,400 | - | +32.72% | - | - |
07/24 | 653 | 654 | 653 | 653 | 0% | 76,400 | - | +36.33% | - | - |
07/23 | 653 | 654 | 653 | 653 | 0% | 145,700 | - | +39.83% | - | - |
07/20 | 653 | 654 | 653 | 653 | 0% | 72,400 | - | +43.83% | - | - |
07/19 | 653 | 654 | 653 | 653 | 0% | 128,200 | - | +47.74% | - | - |
07/18 | 653 | 654 | 653 | 653 | 0% | 167,200 | - | +52.21% | - | - |
07/17 | 653 | 654 | 653 | 653 | 0% | 124,900 | - | +56.59% | - | - |
07/13 | 653 | 654 | 653 | 653 | 0% | 184,400 | - | +61.23% | - | - |
07/12 | 653 | 654 | 653 | 653 | -0.15% | 440,200 | - | +66.16% | - | - |
07/11 | 653 | 654 | 653 | 654 | +6.51% | 1,126,300 | - | +72.11% | - | - |
07/10 | 614 | 614 | 614 | 614 | +19.46% | 13,300 | - | +66.85% | - | - |
07/09 | 514 | 514 | 514 | 514 | +18.43% | 8,600 | - | +43.98% | - | - |
07/06 | 434 | 434 | 434 | 434 | +22.6% | 7,000 | - | +24.36% | - | - |
07/05 | 356 | 358 | 353 | 354 | 0% | 5,900 | - | +2.61% | - | - |
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 | 947 4/2 | 369 1/23 | 85,200 9/26 | +10.47% 12/13 | -27.3% 1/23 |
2009年 3月期 | 518 6/25 | 249 12/2 | 64,700 10/30 | +16.99% 3/25 | -22.94% 10/8 |
2010年 3月期 | 387 7/28 | 281 5/19 5/15 | 29,800 6/22 | +14% 6/22 | -8.57% 8/21 |
2011年 3月期 | 478 3/10 | 292 3/15 | 132,500 9/27 | +11.6% 3/9 | -27.21% 3/15 |
2012年 3月期 | 437 6/29 | 320 6/9 | 452,500 6/29 | +19.13% 6/29 | -8.74% 10/5 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)