株価チャート
株価
7/13
- 前日 (7/12)
- 1,778
- 始値
- 1,774
- 高値
- 1,777
- 安値
- 1,774
- 終値 -0.11%
- 1,776
- 出来高 +687.5%
- 12,600
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,777 - 株価（25日）
移動平均値 - +0.11%
1,774 - 出来高（5日）
移動平均値 - -27.08%
17,280
2012/02/21～2012/07/13
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 | ||||||||||
| 07/13 | 1,774 | 1,777 | 1,774 | 1,776 | -0.11% | 12,600 | - | +0.11% | - | - |
| 07/12 | 1,777 | 1,778 | 1,776 | 1,778 | 0% | 1,600 | - | +0.28% | - | - |
| 07/11 | 1,776 | 1,778 | 1,776 | 1,778 | +0.17% | 26,900 | - | +0.28% | - | - |
| 07/10 | 1,775 | 1,776 | 1,775 | 1,775 | -0.06% | 26,800 | - | +0.11% | - | - |
| 07/09 | 1,775 | 1,777 | 1,775 | 1,776 | 0% | 18,500 | - | +0.17% | - | - |
| 07/06 | 1,775 | 1,776 | 1,774 | 1,776 | +0.11% | 21,400 | - | +0.17% | - | - |
| 07/05 | 1,773 | 1,775 | 1,772 | 1,774 | +0.06% | 25,700 | - | +0.11% | - | - |
| 07/04 | 1,773 | 1,774 | 1,773 | 1,773 | -0.06% | 2,900 | - | +0.06% | - | - |
| 07/03 | 1,775 | 1,776 | 1,774 | 1,774 | 0% | 22,600 | - | +0.11% | - | - |
| 07/02 | 1,774 | 1,775 | 1,774 | 1,774 | 0% | 6,600 | - | +0.11% | - | - |
| 06/29 | 1,774 | 1,775 | 1,774 | 1,774 | +0.11% | 7,300 | - | +0.11% | - | - |
| 06/28 | 1,772 | 1,773 | 1,772 | 1,772 | -0.11% | 6,300 | - | +0.06% | - | - |
| 06/27 | 1,772 | 1,775 | 1,772 | 1,774 | -0.06% | 13,700 | - | +0.17% | - | - |
| 06/26 | 1,772 | 1,775 | 1,772 | 1,775 | +0.06% | 4,000 | - | +0.23% | - | - |
| 06/25 | 1,772 | 1,776 | 1,772 | 1,774 | +0.11% | 26,600 | - | +0.17% | - | - |
| 06/22 | 1,772 | 1,773 | 1,772 | 1,772 | 0% | 20,400 | - | +0.11% | - | - |
| 06/21 | 1,772 | 1,773 | 1,772 | 1,772 | 0% | 18,400 | - | +0.11% | - | - |
| 06/20 | 1,771 | 1,773 | 1,770 | 1,772 | +0.06% | 30,700 | - | +0.11% | - | - |
| 06/19 | 1,771 | 1,774 | 1,771 | 1,771 | 0% | 7,000 | - | +0.06% | - | - |
| 06/18 | 1,771 | 1,773 | 1,771 | 1,771 | 0% | 5,700 | - | +0.06% | - | - |
| 06/15 | 1,771 | 1,774 | 1,771 | 1,771 | 0% | 5,700 | - | +0.06% | - | - |
| 06/14 | 1,772 | 1,774 | 1,771 | 1,771 | 0% | 3,600 | - | +0.11% | - | - |
| 06/13 | 1,774 | 1,775 | 1,771 | 1,771 | -0.17% | 700 | - | +0.11% | - | - |
| 06/12 | 1,771 | 1,774 | 1,771 | 1,774 | +0.17% | 7,700 | - | +0.28% | - | - |
| 06/11 | 1,770 | 1,773 | 1,770 | 1,771 | 0% | 3,700 | - | +0.11% | - | - |
| 06/08 | 1,770 | 1,771 | 1,770 | 1,771 | 0% | 11,600 | - | +0.11% | - | - |
| 06/07 | 1,775 | 1,775 | 1,771 | 1,771 | -0.23% | 2,800 | - | +0.11% | - | - |
| 06/06 | 1,772 | 1,776 | 1,771 | 1,775 | +0.23% | 30,500 | - | +0.4% | - | - |
| 06/05 | 1,770 | 1,771 | 1,770 | 1,771 | 0% | 7,900 | - | +0.17% | - | - |
| 06/04 | 1,769 | 1,771 | 1,769 | 1,771 | +0.11% | 12,000 | - | +0.17% | - | - |
| 06/01 | 1,770 | 1,770 | 1,769 | 1,769 | 0% | 3,300 | - | +0.06% | - | - |
| 05/31 | 1,769 | 1,772 | 1,769 | 1,769 | 0% | 10,400 | 1524億5812万 | +0.06% | 16.26 | 1.05 |
| 05/30 | 1,768 | 1,772 | 1,768 | 1,769 | -0.06% | 13,300 | - | +0.11% | - | - |
| 05/29 | 1,770 | 1,770 | 1,768 | 1,770 | +0.11% | 10,500 | - | +0.17% | - | - |
| 05/28 | 1,768 | 1,769 | 1,768 | 1,768 | 0% | 3,600 | - | +0.06% | - | - |
| 05/25 | 1,768 | 1,769 | 1,768 | 1,768 | 0% | 10,000 | - | +0.06% | - | - |
| 05/24 | 1,767 | 1,769 | 1,767 | 1,768 | +0.06% | 8,300 | - | +0.06% | - | - |
| 05/23 | 1,767 | 1,769 | 1,767 | 1,767 | 0% | 7,600 | - | 0% | - | - |
| 05/22 | 1,767 | 1,768 | 1,767 | 1,767 | -0.17% | 23,200 | - | 0% | - | - |
| 05/21 | 1,767 | 1,770 | 1,767 | 1,770 | +0.11% | 10,900 | - | +0.17% | - | - |
| 05/18 | 1,767 | 1,768 | 1,767 | 1,768 | +0.06% | 14,700 | - | +0.06% | - | - |
| 05/17 | 1,767 | 1,768 | 1,767 | 1,767 | 0% | 12,700 | - | 0% | - | - |
| 05/16 | 1,767 | 1,768 | 1,767 | 1,767 | 0% | 4,700 | - | 0% | - | - |
| 05/15 | 1,768 | 1,770 | 1,767 | 1,767 | -0.06% | 10,100 | - | +0.06% | - | - |
| 05/14 | 1,766 | 1,769 | 1,766 | 1,768 | +0.11% | 68,700 | - | +0.11% | - | - |
| 05/11 | 1,766 | 1,767 | 1,766 | 1,766 | 0% | 7,300 | - | 0% | - | - |
| 05/10 | 1,766 | 1,768 | 1,766 | 1,766 | 0% | 29,400 | - | 0% | - | - |
| 05/09 | 1,766 | 1,767 | 1,766 | 1,766 | -0.11% | 7,100 | - | 0% | - | - |
| 05/08 | 1,772 | 1,772 | 1,767 | 1,768 | -0.17% | 16,500 | - | +0.11% | - | - |
| 05/07 | 1,767 | 1,771 | 1,767 | 1,771 | +0.06% | 22,100 | - | +0.28% | - | - |
| 05/02 | 1,767 | 1,770 | 1,766 | 1,770 | +0.23% | 9,000 | - | +0.23% | - | - |
| 05/01 | 1,766 | 1,767 | 1,765 | 1,766 | +0.06% | 66,100 | - | 0% | - | - |
| 04/27 | 1,765 | 1,767 | 1,764 | 1,765 | 0% | 120,000 | - | -0.11% | - | - |
| 04/26 | 1,766 | 1,767 | 1,763 | 1,765 | -0.11% | 315,200 | - | -0.11% | - | - |
| 04/25 | 1,768 | 1,768 | 1,766 | 1,767 | +0.06% | 34,900 | - | 0% | - | - |
| 04/24 | 1,766 | 1,768 | 1,765 | 1,766 | 0% | 28,400 | - | -0.11% | - | - |
| 04/23 | 1,766 | 1,767 | 1,766 | 1,766 | 0% | 26,100 | - | -0.11% | - | - |
| 04/20 | 1,767 | 1,769 | 1,766 | 1,766 | 0% | 21,600 | - | -0.17% | - | - |
| 04/19 | 1,766 | 1,768 | 1,766 | 1,766 | -0.11% | 29,300 | - | -0.17% | - | - |
| 04/18 | 1,768 | 1,768 | 1,765 | 1,768 | +0.11% | 54,000 | - | -0.06% | - | - |
| 04/17 | 1,766 | 1,770 | 1,765 | 1,766 | -0.06% | 108,500 | - | -0.23% | - | - |
| 04/16 | 1,766 | 1,772 | 1,766 | 1,767 | +0.06% | 49,500 | - | -0.17% | - | - |
| 04/13 | 1,766 | 1,768 | 1,766 | 1,766 | 0% | 29,600 | - | -0.23% | - | - |
| 04/12 | 1,768 | 1,768 | 1,766 | 1,766 | 0% | 18,100 | - | -0.28% | - | - |
| 04/11 | 1,767 | 1,769 | 1,766 | 1,766 | +0.06% | 33,800 | - | -0.28% | - | - |
| 04/10 | 1,765 | 1,768 | 1,765 | 1,765 | +0.06% | 35,900 | - | -0.34% | - | - |
| 04/09 | 1,764 | 1,767 | 1,764 | 1,764 | 0% | 46,700 | - | -0.45% | - | - |
| 04/06 | 1,766 | 1,768 | 1,764 | 1,764 | -0.17% | 23,000 | - | -0.45% | - | - |
| 04/05 | 1,764 | 1,770 | 1,764 | 1,767 | +0.17% | 38,600 | - | -0.28% | - | - |
| 04/04 | 1,765 | 1,768 | 1,763 | 1,764 | +0.06% | 31,800 | - | -0.45% | - | - |
| 04/03 | 1,764 | 1,766 | 1,762 | 1,763 | -0.06% | 74,800 | - | -0.56% | - | - |
| 04/02 | 1,764 | 1,772 | 1,760 | 1,764 | -0.4% | 262,700 | - | -0.51% | - | - |
| 03/30 | 1,763 | 1,774 | 1,763 | 1,771 | +0.51% | 45,700 | - | -0.17% | - | - |
| 03/29 | 1,766 | 1,773 | 1,762 | 1,762 | -0.9% | 39,300 | - | -0.68% | - | - |
| 03/28 | 1,775 | 1,778 | 1,775 | 1,778 | +0.23% | 179,300 | - | +0.23% | - | - |
| 03/27 | 1,774 | 1,775 | 1,774 | 1,774 | +0.06% | 238,600 | - | 0% | - | - |
| 03/26 | 1,774 | 1,775 | 1,772 | 1,773 | -0.06% | 362,000 | - | -0.06% | - | - |
| 03/23 | 1,774 | 1,775 | 1,773 | 1,774 | 0% | 787,100 | - | +0.34% | - | - |
| 03/22 | 1,775 | 1,776 | 1,774 | 1,774 | -0.06% | 939,100 | - | +1.31% | - | - |
| 03/21 | 1,776 | 1,776 | 1,775 | 1,775 | 0% | 852,700 | - | +2.42% | - | - |
| 03/19 | 1,775 | 1,776 | 1,775 | 1,775 | -0.06% | 185,600 | - | +3.5% | - | - |
| 03/16 | 1,776 | 1,777 | 1,775 | 1,776 | +0.06% | 683,300 | - | +4.66% | - | - |
| 03/15 | 1,776 | 1,776 | 1,775 | 1,775 | 0% | 331,800 | - | +5.78% | - | - |
| 03/14 | 1,775 | 1,776 | 1,775 | 1,775 | 0% | 272,300 | - | +6.99% | - | - |
| 03/13 | 1,775 | 1,777 | 1,775 | 1,775 | +0.06% | 777,400 | - | +8.17% | - | - |
| 03/12 | 1,775 | 1,775 | 1,774 | 1,774 | -0.06% | 519,200 | - | +9.37% | - | - |
| 03/09 | 1,774 | 1,776 | 1,774 | 1,775 | +0.06% | 1,122,300 | - | +10.66% | - | - |
| 03/08 | 1,774 | 1,775 | 1,773 | 1,774 | 0% | 1,156,400 | - | +11.92% | - | - |
| 03/07 | 1,773 | 1,774 | 1,773 | 1,774 | 0% | 757,000 | - | +13.21% | - | - |
| 03/06 | 1,774 | 1,775 | 1,773 | 1,774 | 0% | 1,127,300 | - | +14.53% | - | - |
| 03/05 | 1,774 | 1,774 | 1,773 | 1,774 | +0.06% | 372,800 | - | +15.95% | - | - |
| 03/02 | 1,773 | 1,774 | 1,773 | 1,773 | 0% | 1,130,200 | - | +17.26% | - | - |
| 03/01 | 1,773 | 1,774 | 1,773 | 1,773 | 0% | 1,305,300 | - | +18.75% | - | - |
| 02/29 | 1,773 | 1,776 | 1,773 | 1,773 | 0% | 1,566,000 | 1528億285万 | +20.28% | 16.29 | 1.07 |
| 02/28 | 1,773 | 1,774 | 1,773 | 1,773 | 0% | 943,500 | - | +21.86% | - | - |
| 02/27 | 1,773 | 1,774 | 1,773 | 1,773 | 0% | 880,000 | - | +23.47% | - | - |
| 02/24 | 1,773 | 1,774 | 1,773 | 1,773 | 0% | 1,200,700 | - | +25.21% | - | - |
| 02/23 | 1,774 | 1,774 | 1,773 | 1,773 | 0% | 1,060,000 | - | +26.91% | - | - |
| 02/22 | 1,773 | 1,775 | 1,773 | 1,773 | -0.11% | 1,028,300 | - | +28.66% | - | - |
| 02/21 | 1,774 | 1,775 | 1,773 | 1,775 | 0% | 2,207,500 | - | +30.71% | - | - |
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 | |
| 2009年 2月期 | 1,940 8/5 | 1,418 4/10 | 1,878,000 10/23 | +14.62% 6/5 | -12.86% 10/9 |
| 2010年 2月期 | 1,587 7/2 | 1,057 12/14 | 945,900 8/6 | +11.2% 7/2 | -7.61% 11/12 |
| 2011年 2月期 | 1,437 2/22 | 1,075 10/5 10/4 | 1,096,900 2/23 | +9.55% 4/8 | -24.17% 3/15 |
| 2012年 2月期 | 1,776 2/29 2/20 | 998 3/15 | 3,255,000 2/20 | +32.58% 2/20 | -6.78% 8/9 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）