株価チャート

株価

1/16

前日 (1/13): 99,800
始値: 99,800
高値: 99,900
安値: 99,800
終値 ±0%: 99,800
出来高 +139.8%: 235

乖離率

株価（5日） 移動平均値: +0.06%
99,740
株価（25日） 移動平均値: +0.33%
99,476
出来高（5日） 移動平均値: +62.07%
145

2011/08/17～2012/01/16

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
01/16	99,800	99,900	99,800	99,800	0%	235	-	+0.33%	-	-
01/13	99,700	99,800	99,700	99,800	+0.1%	98	-	+0.35%	-	-
01/12	99,700	99,700	99,600	99,700	0%	121	-	+0.27%	-	-
01/11	99,700	99,800	99,700	99,700	0%	140	-	+0.29%	-	-
01/10	99,600	99,800	99,600	99,700	+0.1%	132	-	+0.31%	-	-
01/06	99,600	99,700	99,600	99,600	0%	30	-	+0.23%	-	-
01/05	99,500	99,600	99,500	99,600	-0.5%	51	-	+0.25%	-	-
01/04	99,500	100,100	99,500	100,100	+0.7%	170	-	+0.78%	-	-
2011
12/30	99,400	99,500	99,400	99,400	0%	59	-	+0.11%	-	-
12/29	99,400	99,400	99,400	99,400	0%	52	-	+0.12%	-	-
12/28	99,400	99,400	99,400	99,400	0%	52	-	+0.13%	-	-
12/27	99,400	99,500	99,400	99,400	0%	79	-	+0.15%	-	-
12/26	99,300	99,400	99,300	99,400	+0.1%	117	-	+0.16%	-	-
12/22	99,300	99,400	99,300	99,300	-0.1%	210	-	+0.08%	-	-
12/21	99,300	99,400	99,300	99,400	0%	6	-	+0.19%	-	-
12/20	99,300	99,400	99,300	99,400	0%	35	-	+0.21%	-	-
12/19	99,300	99,400	99,300	99,400	+0.1%	42	-	+0.22%	-	-
12/16	99,300	99,400	99,300	99,300	0%	18	-	+0.14%	-	-
12/15	99,300	99,300	99,300	99,300	0%	20	-	+0.15%	-	-
12/14	99,300	99,400	99,300	99,300	-0.1%	24	-	+0.16%	-	-
12/13	99,200	99,400	99,200	99,400	+0.2%	72	-	+0.27%	-	-
12/12	99,200	99,300	99,200	99,200	0%	11	-	+0.09%	-	-
12/09	99,200	99,300	99,200	99,200	-0.2%	51	-	+0.1%	-	-
12/08	99,300	99,400	99,300	99,400	+0.1%	34	-	+0.31%	-	-
12/07	99,200	99,400	99,200	99,300	+0.1%	58	-	+0.23%	-	-
12/06	99,200	99,300	99,200	99,200	0%	26	-	+0.15%	-	-
12/05	99,200	99,300	99,200	99,200	-0.1%	196	-	+0.16%	-	-
12/02	99,200	99,300	99,200	99,300	+0.1%	25	-	+0.28%	-	-
12/01	99,200	99,300	99,100	99,200	+0.1%	40	-	+0.2%	-	-
11/30	99,100	99,300	99,100	99,100	0%	356	-	+0.13%	-	-
11/29	99,100	99,200	99,100	99,100	0%	165	-	+0.15%	-	-
11/28	99,100	99,200	99,100	99,100	-0.1%	39	-	+0.17%	-	-
11/25	99,100	99,300	99,100	99,200	+0.1%	51	-	+0.28%	-	-
11/24	99,200	99,200	99,000	99,100	-0.1%	28	-	+0.21%	-	-
11/22	99,000	99,200	99,000	99,200	+0.2%	57	-	+0.34%	-	-
11/21	99,000	99,100	99,000	99,000	0%	31	-	+0.16%	-	-
11/18	99,000	99,100	99,000	99,000	0%	45	-	+0.13%	-	-
11/17	99,000	99,100	99,000	99,000	0%	39	-	+0.11%	-	-
11/16	98,400	99,000	98,300	99,000	0%	86	-	+0.08%	-	-
11/15	99,000	99,100	99,000	99,000	0%	29	-	+0.05%	-	-
11/14	99,000	99,000	98,900	99,000	0%	56	-	+0.02%	-	-
11/11	98,900	99,100	98,900	99,000	-0.1%	88	-	0%	-	-
11/10	98,900	99,100	98,900	99,100	+0.1%	95	-	+0.07%	-	-
11/09	99,000	99,000	98,900	99,000	+0.1%	131	-	-0.06%	-	-
11/08	98,900	99,000	98,900	98,900	-0.1%	59	-	-0.19%	-	-
11/07	98,900	99,000	98,900	99,000	0%	59	-	-0.12%	-	-
11/04	98,900	99,000	98,900	99,000	+0.1%	141	-	-0.15%	-	-
11/02	98,800	99,000	98,800	98,900	-0.1%	142	-	-0.28%	-	-
11/01	98,800	99,000	98,800	99,000	+0.2%	85	-	-0.21%	-	-
10/31	98,800	99,000	98,800	98,800	0%	137	162億349万	-0.43%	17.23	1.98
10/28	98,900	99,000	98,800	98,800	0%	85	-	-0.47%	-	-
10/27	98,700	98,800	98,700	98,800	+0.1%	87	-	-0.5%	-	-
10/26	98,600	98,700	98,600	98,700	+0.1%	88	-	-0.63%	-	-
10/25	98,600	98,800	98,600	98,600	0%	113	-	-0.76%	-	-
10/24	98,500	98,600	98,500	98,600	+0.1%	129	-	-0.8%	-	-
10/21	98,500	98,700	98,500	98,500	-0.3%	230	-	-0.93%	-	-
10/20	98,500	98,800	98,500	98,800	+0.3%	62	-	-0.66%	-	-
10/19	98,500	98,600	98,500	98,500	0%	334	-	-0.99%	-	-
10/18	98,500	98,800	98,500	98,500	0%	451	-	-1.02%	-	-
10/17	98,200	98,800	98,200	98,500	-1.2%	330	-	-1.06%	-	-
10/14	99,700	99,800	99,700	99,700	0%	507	-	+0.1%	-	-
10/13	99,700	99,800	99,600	99,700	0%	790	-	+0.35%	-	-
10/12	99,700	99,900	99,600	99,700	0%	1,302	-	+1.22%	-	-
10/11	99,700	99,800	99,700	99,700	+0.1%	681	-	+2.52%	-	-
10/07	99,700	99,800	99,600	99,600	-0.1%	797	-	+3.78%	-	-
10/06	99,700	99,800	99,600	99,700	0%	1,820	-	+5.25%	-	-
10/05	99,700	99,800	99,700	99,700	0%	784	-	+6.71%	-	-
10/04	99,700	99,800	99,700	99,700	0%	670	-	+8.21%	-	-
10/03	99,700	99,800	99,700	99,700	0%	725	-	+9.78%	-	-
09/30	99,700	99,800	99,700	99,700	-0.1%	582	-	+11.35%	-	-
09/29	99,700	99,800	99,600	99,800	+0.1%	831	-	+13.17%	-	-
09/28	99,700	99,700	99,600	99,700	+0.1%	400	-	+14.82%	-	-
09/27	99,600	99,700	99,600	99,600	0%	1,889	-	+16.56%	-	-
09/26	99,600	99,700	99,600	99,600	-0.1%	949	-	+18.41%	-	-
09/22	99,600	99,700	99,600	99,700	+0.1%	971	-	+20.43%	-	-
09/21	99,700	99,800	99,600	99,600	0%	996	-	+22.22%	-	-
09/20	99,500	99,700	99,400	99,600	+0.2%	4,242	-	+24.12%	-	-
09/16	99,500	99,500	99,400	99,400	-0.1%	1,499	-	+25.78%	-	-
09/15	99,400	99,500	99,400	99,500	+0.1%	1,436	-	+28%	-	-
09/14	99,400	99,500	99,400	99,400	0%	4,837	-	+30.04%	-	-
09/13	99,400	99,500	99,400	99,400	0%	1,700	-	+32.36%	-	-
09/12	99,500	99,500	99,400	99,400	0%	3,459	-	+34.89%	-	-
09/09	99,400	99,600	99,400	99,400	-0.1%	6,587	-	+37.48%	-	-
09/08	99,400	99,500	99,400	99,500	+0.1%	4,213	-	+40.24%	-	-
09/07	99,400	99,500	99,200	99,400	+6.31%	16,322	-	+42.63%	-	-
09/06	93,500	93,500	93,500	93,500	+19.11%	189	-	+36.65%	-	-
09/05	78,500	78,500	78,500	78,500	+14.6%	143	-	+16.41%	-	-
09/02	67,300	68,500	67,300	68,500	+1.03%	36	-	+2.17%	-	-
09/01	68,600	68,900	67,500	67,800	-0.88%	49	-	+1.09%	-	-
08/31	67,100	68,400	67,000	68,400	+1.79%	95	-	+1.85%	-	-
08/30	67,400	68,000	66,500	67,200	-0.3%	73	-	-0.1%	-	-
08/29	66,400	67,400	66,400	67,400	+1.05%	40	-	-0.17%	-	-
08/26	68,800	68,800	66,000	66,700	-1.62%	73	-	-1.55%	-	-
08/25	65,900	68,300	65,500	67,800	+2.88%	68	-	-0.32%	-	-
08/24	66,500	66,500	65,300	65,900	0%	34	-	-3.41%	-	-
08/23	65,000	66,100	65,000	65,900	+1.23%	50	-	-3.81%	-	-
08/22	66,800	66,900	65,100	65,100	-1.66%	61	-	-5.36%	-	-
08/19	65,700	67,000	65,500	66,200	-0.3%	55	-	-4.22%	-	-
08/18	66,400	66,700	66,100	66,400	-1.48%	54	-	-4.36%	-	-
08/17	67,700	67,700	66,900	67,400	-1.61%	54	-	-3.37%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2009年 1月期	176,000 6/10	61,500 3/17	5,281 4/14	+43.41% 4/14	-32.63% 10/10
2010年 1月期	107,900 2/2	62,100 11/17	5,525 3/11	+12.73% 5/26	-21.54% 3/16
2011年 1月期	111,800 6/1	67,400 2/1	1,041 4/21	+22.25% 4/16	-12.67% 11/2

年間値上がり率

2006/12/29 vs 2005/12/30: -59%（0.41倍）
2007/12/28 vs 2006/12/29: -14%（0.86倍）
2008/12/30 vs 2007/12/28: 77%（1.77倍）
2009/12/30 vs 2008/12/30: -53%（0.47倍）
2010/12/30 vs 2009/12/30: 20%（1.2倍）
2011/12/30 vs 2010/12/30: 20%（1.2倍）

2738 バルス

株価チャート

株価

1/16

乖離率

2011/08/17～2012/01/16

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート