株価チャート
株価
7/16
- 前日 (7/12)
- 134,300
- 始値
- 134,400
- 高値
- 134,400
- 安値
- 134,300
- 終値 ±0%
- 134,300
- 出来高 -25%
- 9
乖離率
- 株価(5日)
移動平均値 - +0.13%
134,120 - 株価(25日)
移動平均値 - +0.36%
133,824 - 出来高(5日)
移動平均値 - -47.06%
17
2013/01/11~2013/07/16
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 |
---|---|---|---|---|---|---|---|---|---|---|
2013 | ||||||||||
07/16 | 134,400 | 134,400 | 134,300 | 134,300 | 0% | 9 | 28億4581万 | +0.36% | - | 1.3 |
07/12 | 134,300 | 134,300 | 134,300 | 134,300 | 0% | 12 | 28億4581万 | +0.37% | - | 1.3 |
07/11 | 134,200 | 134,300 | 134,200 | 134,300 | +0.22% | 25 | 28億4581万 | +0.38% | - | 1.3 |
07/10 | 133,700 | 134,000 | 133,700 | 134,000 | +0.22% | 35 | 28億3946万 | +0.16% | - | 1.29 |
07/09 | 133,800 | 134,100 | 133,700 | 133,700 | -0.07% | 3 | 28億3310万 | -0.06% | - | 1.29 |
07/08 | 133,800 | 133,800 | 133,800 | 133,800 | -0.3% | 3 | 28億3522万 | -0.01% | - | 1.29 |
07/04 | 133,700 | 134,200 | 133,700 | 134,200 | +0.15% | 8 | 28億4369万 | +0.29% | - | 1.29 |
07/03 | 134,000 | 134,000 | 134,000 | 134,000 | +0.22% | 4 | 28億3946万 | +0.13% | - | 1.29 |
07/02 | 133,800 | 133,800 | 133,700 | 133,700 | 0% | 6 | 28億3310万 | -0.09% | - | 1.29 |
07/01 | 133,700 | 133,700 | 133,700 | 133,700 | -0.37% | 2 | 28億3310万 | -0.1% | - | 1.29 |
06/28 | 133,700 | 134,200 | 133,700 | 134,200 | 0% | 4 | 28億4369万 | +0.27% | - | 1.29 |
06/27 | 133,800 | 134,200 | 133,700 | 134,200 | +0.15% | 10 | 28億4369万 | +0.29% | - | 1.29 |
06/26 | 133,900 | 134,000 | 133,900 | 134,000 | +0.3% | 5 | 28億3946万 | +0.14% | - | 1.29 |
06/25 | 133,600 | 133,700 | 133,600 | 133,600 | +0.07% | 5 | 28億3098万 | -0.16% | - | 1.29 |
06/24 | 133,500 | 133,500 | 133,500 | 133,500 | 0% | 13 | 28億2886万 | -0.23% | - | 1.29 |
06/21 | 133,600 | 133,600 | 133,500 | 133,500 | 0% | 35 | 28億2886万 | -0.23% | - | 1.29 |
06/20 | 133,600 | 133,600 | 133,500 | 133,500 | 0% | 7 | 28億2886万 | -0.24% | - | 1.29 |
06/18 | 133,500 | 133,500 | 133,500 | 133,500 | -0.07% | 8 | 28億2886万 | -0.24% | - | 1.29 |
06/14 | 133,600 | 133,600 | 133,600 | 133,600 | 0% | 4 | 28億3098万 | -0.17% | - | 1.29 |
06/13 | 133,700 | 133,700 | 133,600 | 133,600 | -0.07% | 2 | 28億3098万 | -0.16% | - | 1.29 |
06/05 | 133,700 | 133,700 | 133,700 | 133,700 | +0.07% | 3 | 28億3310万 | -0.07% | - | 1.29 |
06/04 | 133,600 | 133,600 | 133,600 | 133,600 | 0% | 1 | 28億3098万 | -0.14% | - | 1.29 |
06/03 | 133,600 | 133,600 | 133,600 | 133,600 | -0.07% | 4 | 28億3098万 | -0.13% | - | 1.29 |
05/31 | 133,700 | 133,700 | 133,700 | 133,700 | -0.07% | 1 | 28億3310万 | -0.05% | - | 1.29 |
05/30 | 133,800 | 133,800 | 133,800 | 133,800 | 0% | 1 | 28億3522万 | +0.04% | - | 1.29 |
05/28 | 133,900 | 133,900 | 133,800 | 133,800 | -0.15% | 20 | 28億3522万 | +0.05% | - | 1.29 |
05/23 | 134,000 | 134,000 | 134,000 | 134,000 | 0% | 2 | 28億3946万 | +0.22% | - | 1.29 |
05/20 | 133,900 | 134,000 | 133,900 | 134,000 | 0% | 3 | 28億3946万 | +0.25% | - | 1.29 |
05/15 | 133,900 | 134,000 | 133,900 | 134,000 | -0.37% | 2 | 28億3946万 | +0.3% | - | 1.29 |
05/14 | 133,800 | 134,500 | 133,800 | 134,500 | +0.45% | 3 | 28億5005万 | +0.72% | - | 1.3 |
05/13 | 133,900 | 133,900 | 133,900 | 133,900 | -0.37% | 5 | 28億3734万 | +0.3% | - | 1.29 |
05/08 | 134,400 | 134,400 | 134,400 | 134,400 | +0.37% | 2 | 28億4793万 | +0.67% | - | 1.3 |
05/07 | 133,900 | 134,000 | 133,900 | 133,900 | 0% | 3 | 28億3734万 | +0.29% | - | 1.29 |
05/02 | 133,900 | 133,900 | 133,900 | 133,900 | +0.07% | 1 | 28億3734万 | +0.3% | - | 1.29 |
05/01 | 133,800 | 133,800 | 133,800 | 133,800 | 0% | 2 | 28億3522万 | +0.24% | - | 1.29 |
04/30 | 133,800 | 133,800 | 133,800 | 133,800 | -0.15% | 2 | 28億3522万 | +0.24% | - | 1.29 |
04/25 | 133,900 | 134,000 | 133,900 | 134,000 | 0% | 3 | 28億3946万 | +0.37% | - | 1.29 |
04/24 | 133,600 | 134,000 | 133,600 | 134,000 | +0.3% | 6 | 28億3946万 | +0.35% | - | 1.29 |
04/22 | 133,600 | 133,600 | 133,600 | 133,600 | +0.07% | 4 | 28億3098万 | +0.03% | - | 1.29 |
04/19 | 133,600 | 133,600 | 133,500 | 133,500 | -0.3% | 16 | 28億2886万 | -0.08% | - | 1.29 |
04/18 | 133,700 | 133,900 | 133,700 | 133,900 | +0.3% | 9 | 28億3734万 | +0.18% | - | 1.29 |
04/16 | 133,500 | 133,500 | 133,500 | 133,500 | 0% | 10 | 28億2886万 | -0.14% | - | 1.29 |
04/12 | 133,900 | 133,900 | 133,500 | 133,500 | +0.15% | 5 | 28億2886万 | -0.18% | - | 1.29 |
04/11 | 133,300 | 133,300 | 133,300 | 133,300 | 0% | 3 | 28億2462万 | -0.36% | - | 1.29 |
04/10 | 133,300 | 133,300 | 133,300 | 133,300 | -0.07% | 3 | 28億2462万 | -0.41% | - | 1.29 |
04/09 | 133,400 | 133,400 | 133,400 | 133,400 | 0% | 2 | 28億2674万 | -0.37% | - | 1.29 |
04/08 | 134,400 | 134,400 | 133,400 | 133,400 | +0.08% | 7 | 28億2674万 | -0.41% | - | 1.29 |
04/03 | 133,300 | 133,300 | 133,300 | 133,300 | 0% | 22 | 28億2462万 | -0.52% | - | 1.29 |
04/02 | 133,300 | 133,300 | 133,300 | 133,300 | 0% | 1 | 28億2462万 | -0.55% | - | 1.29 |
04/01 | 133,300 | 133,300 | 133,300 | 133,300 | +0.23% | 1 | 28億2462万 | -0.59% | - | 1.29 |
03/28 | 133,000 | 133,000 | 133,000 | 133,000 | 0% | 2 | 28億1827万 | -0.85% | - | 1.28 |
03/27 | 133,000 | 133,000 | 133,000 | 133,000 | +0.3% | 2 | 28億1827万 | -0.89% | - | 1.28 |
03/26 | 132,600 | 132,600 | 132,600 | 132,600 | +0.15% | 1 | 28億979万 | -1.23% | - | 1.28 |
03/22 | 133,400 | 133,500 | 131,000 | 132,400 | -0.9% | 17 | 28億555万 | -1.44% | - | 1.28 |
03/19 | 133,600 | 133,600 | 133,600 | 133,600 | -0.22% | 5 | 28億3098万 | -0.61% | - | 1.29 |
03/18 | 134,500 | 134,500 | 133,900 | 133,900 | -0.45% | 10 | 28億3734万 | -0.41% | - | 1.29 |
03/15 | 134,500 | 134,500 | 134,500 | 134,500 | +0.67% | 1 | 28億5005万 | +0.02% | - | 1.3 |
03/14 | 133,600 | 134,500 | 133,600 | 133,600 | 0% | 24 | 28億3098万 | -0.65% | - | 1.29 |
03/13 | 133,600 | 133,600 | 133,600 | 133,600 | 0% | 10 | 28億3098万 | -0.68% | - | 1.29 |
03/12 | 133,600 | 133,600 | 133,600 | 133,600 | -0.67% | 31 | 28億3098万 | -0.7% | - | 1.29 |
03/11 | 134,800 | 134,800 | 134,500 | 134,500 | -0.15% | 12 | 28億5005万 | -0.06% | - | 1.3 |
03/08 | 134,800 | 134,800 | 134,700 | 134,700 | -0.07% | 15 | 28億5429万 | +0.09% | - | 1.3 |
03/07 | 134,800 | 134,800 | 134,700 | 134,800 | 0% | 171 | 28億5641万 | +0.3% | - | 1.3 |
03/06 | 134,800 | 134,800 | 134,700 | 134,800 | +0.07% | 94 | 28億5641万 | +1.35% | - | 1.3 |
03/05 | 134,800 | 134,800 | 134,700 | 134,700 | 0% | 14 | 28億5429万 | +2.28% | - | 1.3 |
03/04 | 134,700 | 134,700 | 134,700 | 134,700 | 0% | 22 | 28億5429万 | +3.31% | - | 1.3 |
03/01 | 134,800 | 134,800 | 134,700 | 134,700 | 0% | 24 | 28億5429万 | +4.46% | - | 1.3 |
02/28 | 134,800 | 134,800 | 134,700 | 134,700 | 0% | 50 | 28億5429万 | +5.68% | - | 1.3 |
02/27 | 134,700 | 134,700 | 134,700 | 134,700 | +0.07% | 89 | 28億5429万 | +7.07% | - | 1.3 |
02/26 | 134,700 | 134,700 | 134,600 | 134,600 | 0% | 86 | 28億5217万 | +8.32% | - | 1.3 |
02/25 | 134,600 | 134,600 | 134,500 | 134,600 | 0% | 47 | 28億5217万 | +9.72% | - | 1.3 |
02/22 | 134,600 | 134,600 | 134,500 | 134,600 | +0.07% | 44 | 28億5217万 | +11.15% | - | 1.3 |
02/21 | 134,600 | 134,600 | 134,500 | 134,500 | 0% | 66 | 28億5005万 | +12.54% | - | 1.3 |
02/20 | 134,600 | 134,600 | 134,500 | 134,500 | 0% | 107 | 28億5005万 | +14.07% | - | 1.3 |
02/19 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 43 | 28億5005万 | +15.57% | - | 1.3 |
02/18 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 25 | 28億5005万 | +17.24% | - | 1.3 |
02/15 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 52 | 28億5005万 | +18.84% | - | 1.3 |
02/14 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 69 | 28億5005万 | +20.49% | - | 1.3 |
02/13 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 754 | 28億5005万 | +22% | - | 1.3 |
02/12 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 114 | 28億5005万 | +23.64% | - | 1.3 |
02/08 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 78 | 28億5005万 | +25.67% | - | 1.3 |
02/07 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 43 | 28億5005万 | +27.94% | - | 1.3 |
02/06 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 187 | 28億5005万 | +30.26% | - | 1.3 |
02/05 | 134,600 | 134,600 | 134,500 | 134,500 | 0% | 266 | 28億5005万 | +32.7% | - | 1.3 |
02/04 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 355 | 28億5005万 | +35.2% | - | 1.3 |
02/01 | 134,500 | 134,600 | 134,400 | 134,500 | +3.46% | 2,419 | 28億5005万 | +37.78% | - | 1.3 |
01/31 | 130,000 | 130,000 | 130,000 | 130,000 | +30% | 15 | 27億5470万 | +35.73% | - | 1.25 |
01/30 | 100,000 | 101,900 | 99,500 | 100,000 | -1.96% | 14 | 21億1900万 | +6.23% | - | 0.96 |
01/29 | 101,000 | 102,000 | 100,000 | 102,000 | +0.1% | 20 | 21億6138万 | +8.87% | - | 0.98 |
01/28 | 99,000 | 101,900 | 98,900 | 101,900 | +2.93% | 40 | 21億5926万 | +9.48% | - | 0.98 |
01/25 | 98,300 | 99,000 | 97,500 | 99,000 | +1.54% | 35 | 20億9781万 | +6.93% | - | 0.95 |
01/24 | 93,500 | 99,000 | 93,500 | 97,500 | +4.61% | 78 | 20億6602万 | +5.57% | - | 0.94 |
01/23 | 95,500 | 95,500 | 93,200 | 93,200 | -2.92% | 17 | 19億7490万 | +1.08% | - | 0.9 |
01/22 | 94,500 | 96,000 | 94,500 | 96,000 | +0.84% | 23 | 20億3424万 | +4.08% | - | 0.93 |
01/21 | 95,000 | 95,200 | 94,000 | 95,200 | +0.21% | 11 | 20億1728万 | +3.25% | - | 0.92 |
01/18 | 98,000 | 98,000 | 95,000 | 95,000 | 0% | 11 | 20億1305万 | +3.05% | - | 0.92 |
01/17 | 93,800 | 95,000 | 93,600 | 95,000 | +0.53% | 6 | 20億1305万 | +3.09% | - | 0.92 |
01/16 | 96,600 | 96,600 | 94,500 | 94,500 | -1.87% | 12 | 20億245万 | +2.55% | - | 0.91 |
01/15 | 97,900 | 98,500 | 96,300 | 96,300 | +3.55% | 23 | 20億4059万 | +4.48% | - | 0.93 |
01/11 | 95,000 | 95,000 | 93,000 | 93,000 | -2.92% | 16 | 19億7067万 | +0.87% | - | 0.9 |
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 | 640,000 6/11 | 145,000 3/17 | 935 5/25 | +32.8% 5/29 | -38.88% 9/25 |
2009年 3月期 | 196,000 5/15 | 67,700 10/10 | 399 5/28 | +18.59% 11/11 | -32.45% 10/10 |
2010年 3月期 | 137,900 8/25 | 73,000 2/12 11/30 他3件 | 154 8/24 | +28.65% 4/15 | -22.71% 11/24 |
2011年 3月期 | 125,500 3/9 | 53,500 11/1 | 484 3/9 | +64.23% 5/2 | -24.28% 3/15 |
2012年 3月期 | 189,000 6/14 6/13 | 75,000 4/6 | 991 5/2 | +31.37% 5/31 | -23.38% 8/8 |
2013年 3月期 | 143,000 7/4 | 85,000 12/17 | 2,419 2/1 | +37.78% 2/1 | -17.63% 5/16 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -59%(0.41倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- 51%(1.51倍)
- 2012/12/28 vs 2011/12/30
- -19%(0.81倍)