株価チャート
株価
2/24
- 前日 (2/20)
- 3,185
- 始値
- 3,185
- 高値
- 3,185
- 安値
- 3,180
- 終値 -0.16%
- 3,180
- 出来高 +400%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.13%
3,176 - 株価（25日）
移動平均値 - -0.06%
3,182 - 出来高（5日）
移動平均値 - +25%
400
2013/07/11～2014/02/24
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 02/24 | 3,185 | 3,185 | 3,180 | 3,180 | -0.16% | 500 | 47億2516万 | -0.06% | 36.34 | 2.09 |
| 02/20 | 3,185 | 3,185 | 3,185 | 3,185 | +0.31% | 100 | 47億3259万 | +0.06% | 36.39 | 2.09 |
| 01/28 | 3,175 | 3,175 | 3,175 | 3,175 | +0.16% | 300 | 47億1773万 | -0.28% | 36.28 | 2.09 |
| 01/22 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 100 | 47億1030万 | -0.44% | 36.22 | 2.08 |
| 01/10 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 1,000 | 47億1030万 | -0.47% | 36.22 | 2.08 |
| 01/07 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 200 | 47億1030万 | -0.5% | 36.22 | 2.08 |
| 2013 | ||||||||||
| 12/25 | 3,170 | 3,170 | 3,170 | 3,170 | +0.16% | 200 | 47億1030万 | -0.53% | 36.22 | 2.08 |
| 12/19 | 3,165 | 3,165 | 3,165 | 3,165 | 0% | 300 | 47億287万 | -0.75% | 36.17 | 2.08 |
| 12/17 | 3,170 | 3,170 | 3,165 | 3,165 | -0.31% | 600 | 47億287万 | -0.78% | 36.17 | 2.08 |
| 12/11 | 3,175 | 3,175 | 3,175 | 3,175 | 0% | 300 | 47億1773万 | -0.5% | 36.28 | 2.09 |
| 12/04 | 3,175 | 3,180 | 3,175 | 3,175 | 0% | 400 | 47億1773万 | -0.53% | 36.28 | 2.09 |
| 12/03 | 3,175 | 3,175 | 3,175 | 3,175 | 0% | 400 | 47億1773万 | -0.56% | 36.28 | 2.09 |
| 11/25 | 3,175 | 3,175 | 3,175 | 3,175 | +0.16% | 600 | 47億1773万 | -0.59% | 36.28 | 2.09 |
| 11/21 | 3,170 | 3,170 | 3,170 | 3,170 | -0.63% | 200 | 47億1030万 | -0.75% | 36.22 | 2.08 |
| 11/19 | 3,200 | 3,200 | 3,190 | 3,190 | 0% | 800 | 47億4002万 | -0.16% | 36.45 | 2.1 |
| 11/15 | 3,190 | 3,190 | 3,190 | 3,190 | -0.16% | 400 | 47億4002万 | -0.16% | 36.45 | 2.1 |
| 11/14 | 3,195 | 3,195 | 3,195 | 3,195 | 0% | 100 | 47億4745万 | 0% | 36.51 | 2.1 |
| 11/13 | 3,200 | 3,200 | 3,195 | 3,195 | 0% | 500 | 47億4745万 | 0% | 36.51 | 2.1 |
| 11/12 | 3,195 | 3,195 | 3,195 | 3,195 | 0% | 3,200 | 47億4745万 | 0% | 36.51 | 2.1 |
| 11/11 | 3,195 | 3,200 | 3,195 | 3,195 | 0% | 800 | 47億4745万 | +0.03% | 36.51 | 2.1 |
| 11/08 | 3,195 | 3,195 | 3,195 | 3,195 | -0.16% | 1,300 | 47億4745万 | +0.19% | 36.51 | 2.1 |
| 11/07 | 3,200 | 3,200 | 3,200 | 3,200 | +0.16% | 300 | 47億5488万 | +1.78% | 36.57 | 2.1 |
| 11/06 | 3,195 | 3,195 | 3,195 | 3,195 | 0% | 1,000 | 47億4745万 | +3.63% | 36.51 | 2.1 |
| 11/05 | 3,195 | 3,195 | 3,195 | 3,195 | 0% | 5,300 | 47億4745万 | +6.15% | 36.51 | 2.1 |
| 11/01 | 3,195 | 3,195 | 3,195 | 3,195 | -0.16% | 1,400 | 47億4745万 | +9.23% | 36.51 | 2.1 |
| 10/31 | 3,200 | 3,200 | 3,200 | 3,200 | +0.16% | 100 | 47億5488万 | +12.72% | 36.57 | 2.1 |
| 10/30 | 3,195 | 3,195 | 3,195 | 3,195 | 0% | 5,000 | 47億4745万 | +16.14% | 36.51 | 2.1 |
| 10/29 | 3,195 | 3,200 | 3,195 | 3,195 | 0% | 1,400 | 47億4745万 | +19.93% | 36.51 | 2.1 |
| 10/28 | 3,195 | 3,200 | 3,190 | 3,195 | 0% | 10,400 | 47億4745万 | +23.98% | 36.51 | 2.1 |
| 10/25 | 3,200 | 3,200 | 3,195 | 3,195 | 0% | 700 | 47億4745万 | +28.36% | 36.51 | 2.1 |
| 10/24 | 3,195 | 3,195 | 3,195 | 3,195 | -0.16% | 400 | 47億4745万 | +33.07% | 36.51 | 2.1 |
| 10/23 | 3,195 | 3,200 | 3,195 | 3,200 | 0% | 5,000 | 47億5488万 | +38.35% | 36.57 | 2.1 |
| 10/22 | 3,200 | 3,200 | 3,200 | 3,200 | +0.16% | 400 | 47億5488万 | +43.76% | 36.57 | 2.1 |
| 10/21 | 3,195 | 3,195 | 3,195 | 3,195 | 0% | 2,100 | 47億4745万 | +49.44% | 36.51 | 2.1 |
| 10/18 | 3,195 | 3,195 | 3,195 | 3,195 | 0% | 34,200 | 47億4745万 | +55.85% | 36.51 | 2.1 |
| 10/17 | 3,195 | 3,195 | 3,195 | 3,195 | 0% | 700 | 47億4745万 | +62.93% | 36.51 | 2.1 |
| 10/16 | 3,195 | 3,195 | 3,190 | 3,195 | +0.16% | 20,400 | 47億4745万 | +70.49% | 36.51 | 2.1 |
| 10/15 | 3,195 | 3,195 | 3,190 | 3,190 | 0% | 8,100 | 47億4002万 | +78.61% | 36.45 | 2.1 |
| 10/11 | 3,190 | 3,190 | 3,190 | 3,190 | 0% | 3,600 | 47億4002万 | +87.87% | 36.45 | 2.1 |
| 10/10 | 3,190 | 3,190 | 3,190 | 3,190 | 0% | 2,400 | 47億4002万 | +98.26% | 36.45 | 2.1 |
| 10/09 | 3,190 | 3,200 | 3,190 | 3,190 | 0% | 130,400 | 47億4002万 | +109.87% | 36.45 | 2.1 |
| 10/08 | 3,190 | 3,195 | 3,190 | 3,190 | 0% | 12,900 | 47億4002万 | +122.77% | 36.45 | 2.1 |
| 10/07 | 3,190 | 3,195 | 3,190 | 3,190 | 0% | 30,600 | 47億4002万 | +137.35% | 36.45 | 2.1 |
| 10/04 | 3,190 | 3,195 | 3,190 | 3,190 | +3.91% | 134,500 | 47億4002万 | +153.98% | 36.45 | 2.1 |
| 10/03 | 3,070 | 3,070 | 3,070 | 3,070 | +48.6% | 9,400 | 45億6171万 | +162.84% | 35.08 | 2.02 |
| 10/02 | 2,066 | 2,066 | 2,066 | 2,066 | +24.01% | 300 | 30億6986万 | +90.41% | 23.61 | 1.36 |
| 10/01 | 1,666 | 1,666 | 1,666 | 1,666 | +21.96% | 1,700 | 24億7550万 | +59.88% | 19.04 | 1.09 |
| 09/30 | 1,366 | 1,366 | 1,366 | 1,366 | +28.14% | 6,700 | 20億2973万 | +34.58% | 15.61 | 0.91 |
| 09/27 | 1,051 | 1,066 | 1,051 | 1,066 | +1.62% | 1,700 | 15億8396万 | +6.49% | 12.18 | 0.71 |
| 09/26 | 1,030 | 1,050 | 1,030 | 1,049 | +3.05% | 800 | 15億5870万 | +5.01% | 11.99 | 0.7 |
| 09/25 | 1,033 | 1,033 | 1,018 | 1,018 | 0% | 1,000 | 15億1264万 | +1.9% | 11.63 | 0.68 |
| 09/24 | 1,003 | 1,018 | 1,001 | 1,018 | +1.6% | 1,000 | 15億1264万 | +1.8% | 11.63 | 0.68 |
| 09/20 | 1,003 | 1,003 | 1,002 | 1,002 | -0.1% | 200 | 14億8887万 | +0.1% | 11.45 | 0.67 |
| 09/19 | 1,003 | 1,020 | 1,003 | 1,003 | +0.2% | 800 | 14億9035万 | +0.1% | 11.46 | 0.67 |
| 09/18 | 1,010 | 1,010 | 1,000 | 1,001 | 0% | 1,100 | 14億8738万 | -0.3% | 11.44 | 0.67 |
| 09/17 | 1,010 | 1,010 | 1,001 | 1,001 | -0.89% | 500 | 14億8738万 | -0.89% | 11.44 | 0.67 |
| 09/12 | 1,000 | 1,010 | 1,000 | 1,010 | +1.1% | 500 | 15億75万 | -0.2% | 11.54 | 0.68 |
| 09/11 | 999 | 999 | 999 | 999 | +0.4% | 100 | 14億8441万 | -1.48% | 11.42 | 0.67 |
| 09/10 | 995 | 995 | 995 | 995 | +0.91% | 300 | 14億7847万 | -2.07% | 11.37 | 0.67 |
| 09/09 | 1,000 | 1,030 | 984 | 986 | -1.4% | 1,600 | 14億6509万 | -3.24% | 11.27 | 0.66 |
| 09/06 | 982 | 1,000 | 982 | 1,000 | +0.3% | 1,200 | 14億8590万 | -2.06% | 11.43 | 0.67 |
| 09/05 | 981 | 997 | 965 | 997 | -0.89% | 4,500 | 14億8144万 | -2.64% | 11.39 | 0.67 |
| 09/04 | 970 | 1,105 | 970 | 1,006 | +5.34% | 30,800 | 14億9481万 | -1.95% | 11.5 | 0.67 |
| 09/03 | 955 | 955 | 955 | 955 | -1.24% | 200 | 14億1903万 | -7.1% | 10.91 | 0.64 |
| 09/02 | 989 | 997 | 967 | 967 | -2.22% | 700 | 14億3686万 | -6.39% | 11.05 | 0.65 |
| 08/30 | 982 | 989 | 974 | 989 | -1.1% | 3,100 | 14億6955万 | -4.63% | 11.3 | 0.66 |
| 08/29 | 983 | 1,000 | 983 | 1,000 | +1.21% | 800 | 14億8590万 | -3.85% | 11.43 | 0.67 |
| 08/28 | 989 | 990 | 988 | 988 | -0.3% | 600 | 14億6806万 | -5.18% | 11.29 | 0.66 |
| 08/26 | 1,000 | 1,000 | 990 | 991 | -0.1% | 1,000 | 14億7252万 | -5.26% | 11.32 | 0.66 |
| 08/23 | 993 | 993 | 989 | 992 | +0.92% | 300 | 14億7401万 | -5.43% | 11.34 | 0.66 |
| 08/22 | 999 | 1,000 | 983 | 983 | -1.7% | 1,900 | 14億6063万 | -6.56% | 11.23 | 0.66 |
| 08/21 | 1,000 | 1,014 | 999 | 1,000 | +0.1% | 1,300 | 14億8590万 | -5.48% | 11.43 | 0.67 |
| 08/20 | 1,012 | 1,021 | 999 | 999 | -3.01% | 4,400 | 14億8441万 | -5.93% | 11.42 | 0.67 |
| 08/19 | 1,038 | 1,038 | 1,019 | 1,030 | -0.68% | 1,700 | 15億3047万 | -3.47% | 11.77 | 0.69 |
| 08/16 | 1,037 | 1,037 | 1,037 | 1,037 | -1.05% | 300 | 15億4087万 | -3.08% | 11.85 | 0.69 |
| 08/15 | 1,036 | 1,049 | 1,035 | 1,048 | +1.16% | 1,100 | 15億5722万 | -2.33% | 11.98 | 0.7 |
| 08/14 | 1,041 | 1,041 | 1,036 | 1,036 | -0.86% | 2,600 | 15億3939万 | -3.54% | 11.84 | 0.69 |
| 08/13 | 1,035 | 1,045 | 1,035 | 1,045 | -0.1% | 800 | 15億5276万 | -2.97% | 11.94 | 0.7 |
| 08/12 | 1,105 | 1,105 | 1,037 | 1,046 | -8.49% | 8,400 | 15億5425万 | -3.06% | 11.95 | 0.7 |
| 08/09 | 1,056 | 1,175 | 1,056 | 1,143 | +7.32% | 4,700 | 16億9838万 | +5.64% | 13.06 | 0.76 |
| 08/08 | 1,056 | 1,065 | 1,055 | 1,065 | +1.14% | 400 | 15億8248万 | -1.48% | 12.17 | 0.71 |
| 08/07 | 1,057 | 1,057 | 1,053 | 1,053 | -0.09% | 600 | 15億6465万 | -2.5% | 12.03 | 0.7 |
| 08/06 | 1,053 | 1,054 | 1,053 | 1,054 | +0.09% | 200 | 15億6613万 | -2.41% | 12.04 | 0.71 |
| 08/05 | 1,053 | 1,053 | 1,053 | 1,053 | +0.1% | 100 | 15億6465万 | -2.41% | 12.03 | 0.7 |
| 08/02 | 1,060 | 1,060 | 1,052 | 1,052 | -0.75% | 200 | 15億6316万 | -2.32% | 12.02 | 0.7 |
| 08/01 | 1,060 | 1,060 | 1,060 | 1,060 | +0.47% | 700 | 15億7505万 | -1.3% | 12.11 | 0.71 |
| 07/31 | 1,053 | 1,073 | 1,053 | 1,055 | -0.19% | 2,000 | 15億6762万 | -1.59% | 12.06 | 0.71 |
| 07/30 | 1,057 | 1,096 | 1,057 | 1,057 | -2.76% | 2,800 | 15億7059万 | -1.31% | 12.08 | 0.71 |
| 07/29 | 1,083 | 1,088 | 1,082 | 1,087 | +2.84% | 3,300 | 16億1517万 | +1.59% | 12.42 | 0.73 |
| 07/26 | 1,063 | 1,120 | 1,057 | 1,057 | -0.19% | 4,200 | 15億7059万 | -0.94% | 12.08 | 0.71 |
| 07/25 | 1,059 | 1,059 | 1,059 | 1,059 | -1.03% | 100 | 15億7356万 | -0.66% | 12.1 | 0.71 |
| 07/24 | 1,067 | 1,085 | 1,067 | 1,070 | -0.47% | 1,300 | 15億8991万 | +0.56% | 12.23 | 0.72 |
| 07/23 | 1,070 | 1,080 | 1,070 | 1,075 | +0.09% | 1,900 | 15億9734万 | +1.32% | 12.28 | 0.72 |
| 07/22 | 1,085 | 1,085 | 1,055 | 1,074 | +1.8% | 1,200 | 15億9585万 | +1.42% | 12.27 | 0.72 |
| 07/19 | 1,130 | 1,130 | 1,042 | 1,055 | -6.64% | 5,200 | 15億6762万 | -0.19% | 12.06 | 0.71 |
| 07/18 | 1,120 | 1,130 | 1,113 | 1,130 | +0.89% | 1,000 | 16億7906万 | +7.11% | 12.91 | 0.76 |
| 07/17 | 1,115 | 1,145 | 1,111 | 1,120 | +0.9% | 1,600 | 16億6420万 | +6.46% | 12.8 | 0.75 |
| 07/16 | 1,100 | 1,110 | 1,100 | 1,110 | -0.89% | 300 | 16億4934万 | +5.92% | 12.68 | 0.74 |
| 07/12 | 1,100 | 1,120 | 1,100 | 1,120 | +2.75% | 1,700 | 16億6420万 | +7.28% | 12.8 | 0.75 |
| 07/11 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 100 | 16億1963万 | +4.61% | 12.46 | 0.73 |
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 | |
| 2011年 3月期 | 1,560 4,680 3/7 | 925 2,775 8/17 | 346,800 115,600 6/24 | +18.88% 3/7 | -23.11% 3/15 |
| 2012年 3月期 | 1,635 3/28 | 1,170 11/10 | 12,500 2/13 | +15.57% 12/12 | -7.38% 11/10 |
| 2013年 3月期 | 1,630 4/13 | 1,190 11/12 | 10,500 3/13 | +15.14% 5/1 | -16.02% 5/15 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/26 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/25 vs 2012/12/26
- 122%（2.22倍）