株価チャート
株価
5/28
- 前日 (5/27)
- 1,156
- 始値
- 1,113
- 高値
- 1,190
- 安値
- 1,113
- 終値 +1.04%
- 1,168
- 出来高 -22.12%
- 16,900
乖離率
- 株価（5日）
移動平均値 - -1.18%
1,182 - 株価（25日）
移動平均値 - -8.96%
1,283 - 出来高（5日）
移動平均値 - -54.03%
36,760
2012/12/26～2013/05/28
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 | ||||||||||
| 05/28 | 1,113 | 1,190 | 1,113 | 1,168 | +1.04% | 16,900 | 76億5483万 | -8.96% | 24.46 | 3.75 |
| 05/27 | 1,100 | 1,162 | 1,052 | 1,156 | +0.61% | 21,700 | 75億7619万 | -9.97% | 24.21 | 3.71 |
| 05/24 | 1,155 | 1,205 | 1,030 | 1,149 | +0.61% | 41,500 | 75億3031万 | -10.72% | 24.06 | 3.69 |
| 05/23 | 1,280 | 1,300 | 1,141 | 1,142 | -11.81% | 71,100 | 74億8443万 | -11.06% | 23.91 | 3.66 |
| 05/22 | 1,380 | 1,380 | 1,280 | 1,295 | -4.78% | 32,600 | 84億8717万 | +0.94% | 27.12 | 4.15 |
| 05/21 | 1,406 | 1,475 | 1,350 | 1,360 | -3.2% | 59,800 | 89億1316万 | +6.42% | 28.48 | 4.36 |
| 05/20 | 1,403 | 1,465 | 1,401 | 1,405 | +1.81% | 57,700 | 92億808万 | +10.37% | 29.42 | 4.51 |
| 05/17 | 1,343 | 1,400 | 1,260 | 1,380 | +3.76% | 50,300 | 90億4424万 | +9.61% | 28.9 | 4.43 |
| 05/16 | 1,360 | 1,360 | 1,150 | 1,330 | -2.56% | 70,000 | 87億1655万 | +6.83% | 27.85 | 4.27 |
| 05/15 | 1,565 | 1,600 | 1,300 | 1,365 | -10.73% | 168,400 | 89億4593万 | +10.62% | 28.58 | 4.38 |
| 05/14 | 1,380 | 1,550 | 1,351 | 1,529 | +10% | 155,300 | 100億2076万 | +25.33% | 32.02 | 4.9 |
| 05/13 | 1,415 | 1,420 | 1,361 | 1,390 | 0% | 90,100 | 91億978万 | +15.74% | 29.11 | 4.46 |
| 05/10 | 1,420 | 1,428 | 1,330 | 1,390 | +7.84% | 170,600 | 91億978万 | +17.1% | 29.11 | 4.46 |
| 05/09 | 1,360 | 1,368 | 1,251 | 1,289 | -3.08% | 98,800 | 84億4784万 | +9.89% | 26.99 | 4.13 |
| 05/08 | 1,285 | 1,445 | 1,280 | 1,330 | +4.48% | 185,200 | 87億1655万 | +14.56% | 27.85 | 4.27 |
| 05/07 | 1,233 | 1,298 | 1,212 | 1,273 | +5.38% | 70,400 | 83億4298万 | +10.41% | 26.66 | 4.08 |
| 05/02 | 1,190 | 1,219 | 1,165 | 1,208 | -0.17% | 25,800 | 79億1699万 | +5.32% | 25.29 | 3.87 |
| 05/01 | 1,265 | 1,265 | 1,200 | 1,210 | -2.65% | 38,600 | 79億3009万 | +5.77% | 25.34 | 3.88 |
| 04/30 | 1,170 | 1,272 | 1,165 | 1,243 | +6.7% | 51,800 | 81億4637万 | +8.94% | 26.03 | 3.99 |
| 04/26 | 1,210 | 1,210 | 1,150 | 1,165 | -3.72% | 28,700 | 76億3517万 | +2.46% | 24.39 | 3.74 |
| 04/25 | 1,245 | 1,245 | 1,192 | 1,210 | -2.81% | 38,200 | 79億3009万 | +6.33% | 25.34 | 3.88 |
| 04/24 | 1,284 | 1,296 | 1,236 | 1,245 | -3.11% | 47,400 | 81億5948万 | +9.21% | 26.07 | 3.99 |
| 04/23 | 1,320 | 1,320 | 1,275 | 1,285 | -0.31% | 38,300 | 84億2163万 | +12.82% | 26.91 | 4.12 |
| 04/22 | 1,330 | 1,350 | 1,280 | 1,289 | +1.5% | 85,500 | 84億4784万 | +13.47% | 26.99 | 4.13 |
| 04/19 | 1,245 | 1,288 | 1,188 | 1,270 | +7.17% | 76,500 | 83億2332万 | +11.99% | 26.59 | 4.07 |
| 04/18 | 1,251 | 1,299 | 1,150 | 1,185 | -3.74% | 97,300 | 77億6625万 | +4.41% | 24.81 | 3.8 |
| 04/17 | 1,140 | 1,231 | 1,104 | 1,231 | +13.35% | 98,300 | 80億6772万 | +7.98% | 25.78 | 3.95 |
| 04/16 | 1,055 | 1,100 | 1,055 | 1,086 | -2.6% | 25,700 | 71億1742万 | -4.65% | 22.74 | 3.48 |
| 04/15 | 1,180 | 1,180 | 1,100 | 1,115 | -4.21% | 40,600 | 73億748万 | -2.62% | 23.35 | 3.58 |
| 04/12 | 1,200 | 1,218 | 1,131 | 1,164 | -5.37% | 72,300 | 76億2862万 | +0.78% | 24.37 | 3.73 |
| 04/11 | 1,063 | 1,240 | 1,046 | 1,230 | +15.71% | 61,000 | 80億6117万 | +5.67% | 25.76 | 3.94 |
| 04/10 | 1,043 | 1,071 | 1,043 | 1,063 | +4.11% | 16,700 | 69億6668万 | -9.53% | 22.26 | 3.41 |
| 04/09 | 1,080 | 1,080 | 1,016 | 1,021 | -3.04% | 29,400 | 66億9142万 | -13.84% | 21.38 | 3.27 |
| 04/08 | 1,016 | 1,054 | 1,011 | 1,053 | +2.13% | 21,400 | 69億115万 | -11.59% | 22.05 | 3.38 |
| 04/05 | 1,019 | 1,046 | 1,018 | 1,031 | -1.15% | 31,800 | 67億5696万 | -13.87% | 21.59 | 3.31 |
| 04/04 | 1,018 | 1,080 | 1,018 | 1,043 | +0.58% | 19,600 | 68億3561万 | -13.16% | 21.84 | 3.35 |
| 04/03 | 1,050 | 1,090 | 1,006 | 1,037 | -1.71% | 27,200 | 67億9629万 | -13.94% | 21.71 | 3.33 |
| 04/02 | 990 | 1,058 | 930 | 1,055 | +6.24% | 45,100 | 69億1425万 | -12.59% | 22.09 | 3.38 |
| 04/01 | 1,110 | 1,110 | 993 | 993 | -11.58% | 48,200 | 65億792万 | -17.8% | 20.79 | 3.18 |
| 03/29 | 1,094 | 1,135 | 1,056 | 1,123 | -0.09% | 36,700 | 73億5991万 | -7.42% | 23.51 | 3.37 |
| 03/28 | 1,154 | 1,169 | 1,090 | 1,124 | -1.4% | 45,000 | 73億6647万 | -7.11% | 23.54 | 3.37 |
| 03/27 | 1,105 | 1,140 | 1,080 | 1,140 | +2.15% | 62,300 | 74億7133万 | -5.32% | 23.87 | 3.42 |
| 03/26 | 1,154 | 1,154 | 1,110 | 1,116 | -3.38% | 39,300 | 73億1404万 | -6.53% | 23.37 | 3.35 |
| 03/25 | 1,190 | 1,195 | 1,120 | 1,155 | -3.1% | 43,200 | 75億6963万 | -2.61% | 24.18 | 3.46 |
| 03/22 | 1,298 | 1,298 | 1,168 | 1,192 | -4.49% | 41,200 | 78億1212万 | +1.19% | 24.96 | 3.58 |
| 03/21 | 1,213 | 1,276 | 1,153 | 1,248 | +2.72% | 58,800 | 81億7914万 | +6.39% | 26.13 | 3.74 |
| 03/19 | 1,220 | 1,239 | 1,191 | 1,215 | -0.41% | 38,900 | 79億6286万 | +4.56% | 25.44 | 3.64 |
| 03/18 | 1,218 | 1,249 | 1,207 | 1,220 | -2.4% | 31,100 | 79億9563万 | +5.45% | 25.55 | 3.66 |
| 03/15 | 1,274 | 1,300 | 1,223 | 1,250 | -3.1% | 43,000 | 81億9225万 | +8.23% | 26.17 | 3.75 |
| 03/14 | 1,295 | 1,345 | 1,256 | 1,290 | -0.39% | 40,700 | 84億5440万 | +11.79% | 27.01 | 3.87 |
| 03/13 | 1,230 | 1,316 | 1,228 | 1,295 | +7.47% | 39,200 | 84億8717万 | +12.8% | 27.12 | 3.88 |
| 03/12 | 1,241 | 1,330 | 1,205 | 1,205 | -2.67% | 50,200 | 78億9732万 | +5.33% | 25.23 | 3.61 |
| 03/11 | 1,370 | 1,370 | 1,205 | 1,238 | -9.24% | 102,400 | 81億1360万 | +8.03% | 25.92 | 3.71 |
| 03/08 | 1,375 | 1,425 | 1,292 | 1,364 | -2.92% | 127,100 | 89億3938万 | +18.82% | 28.56 | 4.09 |
| 03/07 | 1,520 | 1,522 | 1,354 | 1,405 | -6.33% | 109,300 | 92億808万 | +22.49% | 29.42 | 4.21 |
| 03/06 | 1,440 | 1,600 | 1,401 | 1,500 | +13.64% | 367,300 | 98億3070万 | +32.16% | 31.41 | 4.5 |
| 03/05 | 1,215 | 1,375 | 1,210 | 1,320 | +12.82% | 229,700 | 86億5101万 | +18.49% | 27.64 | 3.96 |
| 03/04 | 1,182 | 1,189 | 1,140 | 1,170 | -1.6% | 64,400 | 76億6794万 | +5.88% | 24.5 | 3.51 |
| 03/01 | 1,109 | 1,209 | 1,101 | 1,189 | +4.48% | 92,700 | 77億9246万 | +7.89% | 24.9 | 3.57 |
| 02/28 | 1,200 | 1,200 | 1,092 | 1,138 | -0.18% | 77,700 | 74億5822万 | +3.27% | 23.83 | 3.41 |
| 02/27 | 1,070 | 1,250 | 1,045 | 1,140 | +5.75% | 135,300 | 74億7133万 | +4.01% | 23.87 | 3.42 |
| 02/26 | 1,052 | 1,096 | 1,052 | 1,078 | -2% | 49,000 | 70億6499万 | -1.37% | 22.57 | 3.23 |
| 02/25 | 1,120 | 1,121 | 1,051 | 1,100 | -0.27% | 104,600 | 72億918万 | +0.36% | 23.03 | 3.3 |
| 02/22 | 1,230 | 1,270 | 1,077 | 1,103 | +4.06% | 244,700 | 72億2884万 | +0.55% | 23.1 | 3.31 |
| 02/21 | 940 | 1,070 | 910 | 1,060 | +10.42% | 155,700 | 69億4702万 | -3.81% | 22.2 | 3.18 |
| 02/20 | 905 | 964 | 902 | 960 | +5.49% | 63,100 | 62億9164万 | -13.98% | 20.1 | 2.88 |
| 02/19 | 865 | 984 | 864 | 910 | +1% | 100,600 | 59億6395万 | -18.97% | 19.05 | 2.73 |
| 02/18 | 971 | 971 | 865 | 901 | -6.54% | 122,300 | 59億497万 | -19.91% | 18.87 | 2.7 |
| 02/15 | 1,038 | 1,068 | 912 | 964 | -8.37% | 85,500 | 63億1786万 | -13.85% | 20.19 | 2.89 |
| 02/15 | 株式分割 1→2 | |||||||||
| 02/14 | 1,000 | 1,139 | 991 | 1,052 | +6.26% | 117,500 | 68億9459万 | -5.4% | 22.03 | 3.16 |
| 02/13 | 1,082 | 1,092 | 979 | 990 | -8.76% | 60,900 | 64億8826万 | -9.67% | 20.73 | 2.97 |
| 02/12 | 1,200 | 1,205 | 1,080 | 1,085 | -7.46% | 84,400 | 71億1087万 | +0.09% | 22.72 | 3.25 |
| 02/08 | 1,207 | 1,230 | 1,141 | 1,173 | -4.79% | 62,200 | 76億8433万 | +10.4% | 24.55 | 3.52 |
| 02/07 | 1,133 | 1,272 | 1,130 | 1,232 | +8.69% | 128,600 | 80億7100万 | +18.64% | 25.79 | 3.69 |
| 02/06 | 1,215 | 1,215 | 1,107 | 1,133 | -5.39% | 113,200 | 74億2545万 | +12.4% | 23.72 | 3.4 |
| 02/05 | 1,220 | 1,318 | 1,100 | 1,198 | -3.82% | 149,000 | 78億4817万 | +22.19% | 25.07 | 3.59 |
| 02/04 | 1,300 | 1,300 | 1,165 | 1,245 | -3.53% | 88,600 | 81億5948万 | +31.33% | 26.07 | 3.73 |
| 02/01 | 1,376 | 1,436 | 1,251 | 1,291 | -4.48% | 189,200 | 84億5767万 | +41.04% | 27.02 | 3.87 |
| 01/31 | 1,301 | 1,351 | 1,240 | 1,351 | +22.71% | 306,600 | 88億5418万 | +53.35% | 28.29 | 4.05 |
| 01/30 | 978 | 1,170 | 975 | 1,101 | +13.51% | 189,200 | 72億1573万 | +29.99% | 23.05 | 3.3 |
| 01/29 | 1,050 | 1,061 | 950 | 970 | -11.25% | 88,400 | 63億5718万 | +18% | 20.31 | 2.91 |
| 01/28 | 1,106 | 1,155 | 1,056 | 1,093 | -0.64% | 70,400 | 71億6330万 | +36.45% | 22.89 | 3.28 |
| 01/25 | 1,200 | 1,235 | 1,070 | 1,100 | -7.72% | 138,400 | 72億918万 | +41.75% | 23.03 | 3.3 |
| 01/24 | 990 | 1,192 | 972 | 1,192 | +20.16% | 187,000 | 78億1212万 | +58.72% | 24.96 | 3.58 |
| 01/23 | 1,060 | 1,060 | 969 | 992 | -6.42% | 100,200 | 65億136万 | +37.59% | 20.77 | 2.98 |
| 01/22 | 1,065 | 1,100 | 1,034 | 1,060 | -7.02% | 89,800 | 69億4702万 | +51.65% | 22.2 | 3.18 |
| 01/21 | 1,115 | 1,160 | 1,033 | 1,140 | 0% | 113,400 | 74億3964万 | +69.14% | 23.77 | 3.4 |
| 01/18 | 1,325 | 1,345 | 1,011 | 1,140 | -6.94% | 229,800 | 74億3964万 | +76.47% | 23.77 | 3.4 |
| 01/17 | 1,350 | 1,395 | 1,158 | 1,225 | -12.5% | 272,200 | 79億9435万 | +97.9% | 25.54 | 3.66 |
| 01/16 | 1,395 | 1,400 | 1,260 | 1,400 | +21.74% | 298,200 | 91億3640万 | +137.69% | 29.19 | 4.18 |
| 01/15 | 1,150 | 1,150 | 1,110 | 1,150 | +21.05% | 98,600 | 75億490万 | +108.33% | 23.98 | 3.43 |
| 01/11 | 725 | 961 | 710 | 950 | +24.84% | 291,600 | 61億9970万 | +80.95% | 19.81 | 2.84 |
| 01/10 | 830 | 940 | 723 | 761 | -3.67% | 215,800 | 49億6628万 | +51.29% | 15.87 | 2.27 |
| 01/09 | 670 | 790 | 640 | 790 | +23.44% | 258,800 | 51億5554万 | +62.22% | 16.47 | 2.36 |
| 01/08 | 686 | 686 | 617 | 640 | -7.71% | 135,400 | 41億7664万 | +36.17% | 13.34 | 1.91 |
| 01/07 | 604 | 694 | 600 | 694 | +27.6% | 235,400 | 45億2578万 | +51.09% | 14.46 | 2.07 |
| 01/04 | 536 | 545 | 500 | 544 | -1.27% | 131,400 | 35億4688万 | +21.86% | 11.33 | 1.62 |
| 2012 | ||||||||||
| 12/28 | 500 | 571 | 485 | 551 | +11.1% | 456,800 | - | +25.4% | - | - |
| 12/27 | 423 | 496 | 423 | 496 | +17.84% | 159,200 | - | +14.7% | - | - |
| 12/26 | 408 | 458 | 408 | 421 | +3.06% | 106,400 | - | -1.29% | - | - |
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 12月期 | 297 593 10/29 | 164 327 12/10 | 757,200 378,600 10/28 | +5.68% 1/29 | -20.25% 12/9 |
| 2009年 12月期 | 330 660 7/7 | 124 248 3/11 | 188,200 94,100 7/6 | +38.26% 7/6 | -17.26% 2/24 |
| 2010年 12月期 | 595 1,190 12/28 | 148 296 2/10 | 209,800 104,900 12/28 | +52.86% 12/27 | -15.66% 2/1 |
| 2011年 12月期 | 816 1,632 7/25 | 340 680 3/16 | 353,800 176,900 2/23 | +66.53% 2/23 | -34.34% 3/15 |
| 2012年 12月期 | 650 1,300 2/13 | 353 705 11/13 | 525,000 262,500 12/4 | +137.69% 1/16 | -17.05% 11/14 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 199%（2.99倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）