株価チャート

株価

3/11

前日 (3/8)
382
始値
390
高値
400
安値
390
終値 +4.71%
400
出来高 +50%
2,100

乖離率

株価(5日)
移動平均値
+1.27%
395
株価(25日)
移動平均値
+3.63%
386
出来高(5日)
移動平均値
-21.64%
2,680

2012/09/21~2013/03/11

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PERPBR
2013
03/11390400390400+4.71%2,10012億9200万+3.63%-0.51
03/08390391382382-2.55%1,40012億3386万-1.04%-0.49
03/07402402392392-2%3,20012億6616万+1.55%-0.5
03/064024023924000%5,20012億9200万+3.9%-0.51
03/05402403393400-0.5%1,50012億9200万+3.9%-0.51
03/04398402390402+1.77%4,00012億9846万+4.69%-0.51
03/01393400390395+1.8%3,10012億7585万+2.86%-0.5
02/28384390384388+1.04%10,80012億5324万+1.31%-0.5
02/273853893843840%3,50012億4032万+0.26%-0.49
02/26381388381384-0.26%1,50012億4032万+0.26%-0.49
02/25381388381385+0.26%3,70012億4355万+0.52%-0.49
02/22378384378384+0.26%4,20012億4032万+0.26%-0.49
02/21380387380383+0.79%3,60012億3709万+0.26%-0.49
02/20385388380380-1.3%3,80012億2740万-0.52%-0.48
02/19385386385385+1.32%2,40012億4355万+0.52%-0.49
02/18376380376380+1.06%40012億2740万-0.78%-0.48
02/15380380376376-1.05%1,40012億1448万-1.83%-0.48
02/14380380380380-0.26%10012億2740万-0.78%-0.48
02/13383383381381-0.78%90012億3063万-0.52%-0.49
02/123833853833840%5,50012億4032万+0.26%-0.49
02/08385385382384-0.52%90012億4032万+0.26%-0.49
02/07381386381386+1.58%13,30012億4678万+0.78%-0.49
02/063843873803800%3,90012億2740万-0.78%-0.48
02/05384384379380-0.78%70012億2740万-0.78%-0.48
02/043833833833830%3,20012億3709万+0.26%-0.49
02/01377383377383-0.52%70012億3709万+0.52%-0.49
01/313853853853850%30012億4355万+1.85%-0.49
01/30385385383385-0.77%1,50012億4355万+3.22%-0.49
01/29388388388388+1.57%10012億5324万+5.15%-0.5
01/28381389381382-0.78%40012億3386万+4.66%-0.49
01/253853853853850%1,80012億4355万+6.65%-0.49
01/24380385380385+1.05%1,50012億4355万+7.84%-0.49
01/23381381381381+0.53%50012億3063万+8.24%-0.49
01/22384385379379-1.56%90012億2417万+8.6%-0.48
01/21380385380385+1.05%1,50012億4355万+11.27%-0.49
01/18385387381381+0.53%3,30012億3063万+11.08%-0.49
01/17381381379379-0.52%70012億2417万+11.47%-0.48
01/16385385381381-2.06%1,10012億3063万+13.06%-0.49
01/15388389388389+0.78%1,10012億5647万+16.82%-0.5
01/11377386377386+1.58%2,80012億4678万+17.33%-0.49
01/103773803773800%40012億2740万+16.92%-0.48
01/09380384376380-0.78%3,90012億2740万+18.01%-0.48
01/08388388381383-0.26%3,70012億3709万+20.44%-0.49
01/07383389379384+1.05%13,10012億4032万+22.29%-0.49
01/04382385380380+1.33%6,40012億2740万+22.58%-0.48
2012
12/28381387373375-3.35%7,100-+22.55%--
12/27391413386388+2.65%7,700-+28.48%--
12/26365384362378+4.42%27,400-+26.85%--
12/25363370358362-2.16%50,100-+23.13%--
12/21370370356370+27.59%105,500-+27.15%--
12/20288290288290+3.57%700-+0.69%--
12/182802802792800%1,500--3.11%--
12/17285285280280-3.45%800--3.11%--
12/14274290270290+6.62%22,400-0%--
12/13274275272272-2.16%3,900--6.21%--
12/12278278278278-1.07%800--4.47%--
12/11278281278281-0.35%800--3.44%--
12/10300300267282-10.48%3,100--3.09%--
12/05319319315315-1.25%500-+8.25%--
12/04319319319319+5.98%400-+10%--
12/03315315301301+0.33%600-+4.15%--
11/29283300283300+4.53%2,300-+3.81%--
11/28282287282287-1.03%800--0.35%--
11/272952952902900%300-+0.69%--
11/262902902902900%100-+0.35%--
11/22289290281290+3.2%800-+0.35%--
11/21281281281281-1.4%400--3.1%--
11/192812852802850%5,300--2.06%--
11/162852852852850%100--2.4%--
11/14277285277285+1.79%400--2.4%--
11/09280280280280-1.06%200--4.44%--
11/082832832832830%300--3.74%--
11/07285285283283-1.74%700--4.07%--
11/06292292288288-0.69%800--2.7%--
11/05300300290290-3.33%1,000--2.03%--
11/02300300300300+0.67%500-+1.35%--
11/01298298298298+1.02%100-+0.68%--
10/30295295295295+0.34%200--0.34%--
10/29294294294294+1.73%500--0.68%--
10/26295295283289-0.34%1,300--2.69%--
10/25288290288290+1.75%300--2.36%--
10/24285285285285+0.71%100--4.04%--
10/23285285283283-0.35%400--5.03%--
10/22284284284284-0.7%2,300--4.7%--
10/19286286286286-2.72%300--4.35%--
10/17288294288294+0.34%400--2%--
10/15293293293293+2.09%100--2.33%--
10/12286287286287-4.33%1,500--4.65%--
10/093003003003000%100--0.33%--
10/05300300300300-1.96%200--0.33%--
10/043063063063060%500-+1.66%--
10/03306306306306+0.33%500-+1.66%--
10/023063063053050%600-+1.33%--
10/013053053053050%100-+1.67%--
09/283003053003050%200-+1.67%--
09/27305305305305+0.33%1,000-+1.67%--
09/26304304304304+1.33%800-+1.67%--
09/25300300300300+1.69%400-+0.33%--
09/242952952952950%200--1.34%--
09/21299299293295-1.34%2,400--1.34%--

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
1,200
4/2
421
1/22
51,400
6/25
+15.58%
2/4
-20.9%
1/17
2009年
3月期
880
7/3
203
3/5
191,100
7/3
+55.77%
7/3
-39.97%
8/1
2010年
3月期
378
7/6
210
4/7
9,000
6/24
+24.3%
5/15
-21.29%
11/16
2011年
3月期
340
5/11

4/30
215
3/15
5,700
3/15
+10.85%
3/28
-19.88%
3/17
2012年
3月期
326
10/31
266
9/26
6,900
10/31
+8.53%
10/31
-6.67%
4/23

年間値上がり率

2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
-39%(0.61倍)
2007/12/28 vs 2006/12/29
-48%(0.52倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/29 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/29
24%(1.24倍)