株価チャート
株価
10/26
- 前日 (10/25)
- 43,800
- 始値
- 43,850
- 高値
- 43,850
- 安値
- 43,800
- 終値 +0.11%
- 43,850
- 出来高 -25.92%
- 866
乖離率
- 株価（5日）
移動平均値 - +0.09%
43,810 - 株価（25日）
移動平均値 - +0.17%
43,774 - 出来高（5日）
移動平均値 - +33.64%
648
2012/03/06～2012/10/26
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 | ||||||||||
| 10/26 | 43,850 | 43,850 | 43,800 | 43,850 | +0.11% | 866 | - | +0.17% | - | - |
| 10/25 | 43,800 | 43,800 | 43,750 | 43,800 | 0% | 1,169 | - | +0.05% | - | - |
| 10/24 | 43,800 | 43,800 | 43,800 | 43,800 | 0% | 314 | - | +0.05% | - | - |
| 10/23 | 43,800 | 43,800 | 43,800 | 43,800 | 0% | 165 | - | +0.03% | - | - |
| 10/22 | 43,800 | 43,850 | 43,800 | 43,800 | 0% | 727 | - | +0.02% | - | - |
| 10/19 | 43,800 | 43,850 | 43,800 | 43,800 | 0% | 174 | - | +0.01% | - | - |
| 10/18 | 43,800 | 43,800 | 43,800 | 43,800 | 0% | 165 | - | 0% | - | - |
| 10/17 | 43,800 | 43,800 | 43,800 | 43,800 | 0% | 249 | - | -0.01% | - | - |
| 10/16 | 43,800 | 43,800 | 43,800 | 43,800 | 0% | 243 | - | -0.02% | - | - |
| 10/15 | 43,800 | 43,850 | 43,800 | 43,800 | +0.46% | 166 | - | -0.03% | - | - |
| 07/13 | 43,600 | 43,650 | 43,600 | 43,600 | 0% | 181 | - | -0.49% | - | - |
| 07/12 | 43,600 | 43,650 | 43,600 | 43,600 | 0% | 151 | - | -0.52% | - | - |
| 07/11 | 43,600 | 43,600 | 43,600 | 43,600 | 0% | 165 | - | -0.55% | - | - |
| 07/10 | 43,600 | 43,600 | 43,600 | 43,600 | 0% | 262 | - | -0.58% | - | - |
| 07/09 | 43,600 | 43,900 | 43,600 | 43,600 | 0% | 310 | - | -0.61% | - | - |
| 07/06 | 43,600 | 43,700 | 43,600 | 43,600 | 0% | 831 | - | -0.63% | - | - |
| 07/05 | 43,650 | 43,700 | 43,550 | 43,600 | -0.23% | 1,008 | - | -0.65% | - | - |
| 07/04 | 43,600 | 43,700 | 43,550 | 43,700 | -0.46% | 611 | - | -0.45% | - | - |
| 07/03 | 43,900 | 43,950 | 43,900 | 43,900 | -0.11% | 967 | - | 0% | - | - |
| 07/02 | 43,900 | 43,950 | 43,900 | 43,950 | +0.11% | 2,395 | - | +0.71% | - | - |
| 06/29 | 43,900 | 43,900 | 43,900 | 43,900 | 0% | 1,894 | - | +1.88% | - | - |
| 06/28 | 43,900 | 43,950 | 43,900 | 43,900 | -0.11% | 916 | - | +3.66% | - | - |
| 06/27 | 43,900 | 44,000 | 43,900 | 43,950 | +0.11% | 4,790 | - | +5.68% | - | - |
| 06/26 | 43,900 | 43,950 | 43,900 | 43,900 | 0% | 1,573 | - | +7.51% | - | - |
| 06/25 | 43,900 | 43,950 | 43,900 | 43,900 | 0% | 2,147 | - | +9.53% | - | - |
| 06/22 | 43,900 | 43,950 | 43,900 | 43,900 | 0% | 2,053 | - | +11.61% | - | - |
| 06/21 | 43,950 | 43,950 | 43,900 | 43,900 | -0.11% | 1,188 | - | +13.81% | - | - |
| 06/20 | 43,900 | 43,950 | 43,900 | 43,950 | +0.11% | 1,072 | - | +16.12% | - | - |
| 06/19 | 43,900 | 43,900 | 43,900 | 43,900 | 0% | 2,736 | - | +18.39% | - | - |
| 06/18 | 43,900 | 43,950 | 43,900 | 43,900 | -0.11% | 2,438 | - | +20.67% | - | - |
| 06/15 | 43,900 | 43,950 | 43,900 | 43,950 | +0.11% | 4,538 | - | +22.96% | - | - |
| 06/14 | 43,900 | 43,950 | 43,900 | 43,900 | 0% | 3,067 | - | +24.98% | - | - |
| 06/13 | 43,900 | 43,950 | 43,900 | 43,900 | 0% | 2,535 | - | +27.15% | - | - |
| 06/12 | 43,900 | 43,950 | 43,900 | 43,900 | 0% | 2,463 | - | +29.54% | - | - |
| 06/11 | 43,900 | 43,950 | 43,900 | 43,900 | 0% | 3,291 | - | +31.88% | - | - |
| 06/08 | 43,900 | 43,950 | 43,900 | 43,900 | -0.11% | 3,755 | - | +34.23% | - | - |
| 06/07 | 43,900 | 43,950 | 43,900 | 43,950 | 0% | 2,979 | - | +36.78% | - | - |
| 06/06 | 43,850 | 43,950 | 43,850 | 43,950 | +0.23% | 12,242 | - | +39.36% | - | - |
| 06/05 | 43,850 | 43,900 | 43,850 | 43,850 | 0% | 7,118 | - | +41.7% | - | - |
| 06/04 | 43,850 | 43,900 | 43,850 | 43,850 | 0% | 8,264 | - | +44.38% | - | - |
| 06/01 | 43,850 | 43,900 | 43,850 | 43,850 | 0% | 7,195 | - | +47.24% | - | - |
| 05/31 | 43,850 | 43,900 | 43,850 | 43,850 | 0% | 11,632 | - | +50.23% | - | - |
| 05/30 | 43,850 | 43,900 | 43,800 | 43,850 | +17.56% | 41,063 | - | +53.26% | - | - |
| 05/29 | 37,300 | 37,300 | 37,300 | 37,300 | +23.1% | 221 | - | +33.01% | - | - |
| 05/28 | 30,300 | 30,300 | 30,300 | 30,300 | +19.76% | 113 | - | +9.22% | - | - |
| 05/25 | 25,150 | 25,650 | 24,890 | 25,300 | +1.65% | 98 | - | -8.67% | - | - |
| 05/24 | 24,780 | 25,150 | 24,780 | 24,890 | -0.84% | 76 | - | -10.59% | - | - |
| 05/23 | 25,040 | 25,100 | 24,670 | 25,100 | +0.24% | 236 | - | -10.35% | - | - |
| 05/22 | 24,900 | 25,400 | 24,790 | 25,040 | -1.03% | 155 | - | -11.1% | - | - |
| 05/21 | 24,870 | 25,300 | 24,530 | 25,300 | +1.73% | 97 | - | -10.67% | - | - |
| 05/18 | 25,040 | 25,190 | 24,790 | 24,870 | -3.42% | 245 | - | -12.67% | - | - |
| 05/17 | 25,000 | 25,790 | 24,500 | 25,750 | +3.87% | 322 | - | -10.19% | - | - |
| 05/16 | 26,340 | 26,340 | 22,520 | 24,790 | -5.88% | 1,295 | - | -14.04% | - | - |
| 05/15 | 27,520 | 27,600 | 25,450 | 26,340 | -6% | 854 | - | -9.36% | - | - |
| 05/14 | 28,120 | 28,390 | 27,550 | 28,020 | -1.62% | 207 | - | -4.22% | - | - |
| 05/11 | 28,400 | 28,900 | 28,250 | 28,480 | -1.45% | 95 | - | -3.1% | - | - |
| 05/10 | 27,500 | 28,900 | 27,500 | 28,900 | +3.21% | 124 | - | -2.04% | - | - |
| 05/09 | 28,900 | 29,000 | 27,450 | 28,000 | -3.11% | 419 | - | -5.32% | - | - |
| 05/08 | 29,000 | 29,300 | 28,810 | 28,900 | -1.37% | 141 | - | -2.64% | - | - |
| 05/07 | 29,140 | 29,300 | 29,100 | 29,300 | -0.98% | 101 | - | -1.48% | - | - |
| 05/02 | 29,140 | 29,590 | 28,800 | 29,590 | +1.72% | 228 | - | -0.57% | - | - |
| 05/01 | 29,140 | 29,200 | 28,950 | 29,090 | -0.17% | 241 | - | -2.28% | - | - |
| 04/27 | 29,220 | 29,520 | 29,140 | 29,140 | -1.22% | 100 | - | -2.24% | - | - |
| 04/26 | 29,050 | 29,640 | 29,050 | 29,500 | +1.37% | 481 | - | -1.15% | - | - |
| 04/25 | 29,040 | 29,400 | 29,020 | 29,100 | +0.28% | 54 | - | -2.56% | - | - |
| 04/24 | 29,040 | 29,380 | 29,000 | 29,020 | -1.36% | 221 | - | -2.97% | - | - |
| 04/23 | 29,120 | 29,550 | 29,050 | 29,420 | -0.68% | 215 | - | -1.83% | - | - |
| 04/20 | 30,100 | 30,100 | 29,360 | 29,620 | -0.57% | 164 | - | -1.33% | - | - |
| 04/19 | 29,370 | 29,800 | 28,900 | 29,790 | +1.6% | 168 | - | -0.93% | - | - |
| 04/18 | 28,800 | 29,330 | 28,800 | 29,320 | +2.34% | 124 | - | -2.63% | - | - |
| 04/17 | 28,620 | 28,990 | 28,530 | 28,650 | -0.87% | 170 | - | -4.94% | - | - |
| 04/16 | 29,090 | 29,090 | 28,500 | 28,900 | -1.33% | 187 | - | -4.25% | - | - |
| 04/13 | 29,050 | 29,450 | 28,920 | 29,290 | +1.21% | 121 | - | -3.06% | - | - |
| 04/12 | 28,900 | 29,390 | 28,900 | 28,940 | -0.89% | 298 | - | -4.27% | - | - |
| 04/11 | 29,690 | 29,690 | 28,900 | 29,200 | -1.75% | 487 | - | -3.32% | - | - |
| 04/10 | 29,860 | 30,050 | 29,700 | 29,720 | -0.9% | 168 | - | -1.56% | - | - |
| 04/09 | 30,150 | 30,150 | 29,500 | 29,990 | -1.02% | 184 | - | -0.54% | - | - |
| 04/06 | 31,300 | 31,300 | 30,000 | 30,300 | -2.88% | 453 | - | +0.6% | - | - |
| 04/05 | 30,950 | 31,200 | 30,650 | 31,200 | -0.79% | 246 | - | +3.79% | - | - |
| 04/04 | 31,200 | 32,500 | 31,200 | 31,450 | +0.8% | 636 | - | +4.92% | - | - |
| 04/03 | 30,850 | 31,200 | 30,800 | 31,200 | +1.63% | 435 | - | +4.41% | - | - |
| 04/02 | 30,550 | 30,700 | 30,200 | 30,700 | -0.16% | 223 | - | +2.99% | - | - |
| 03/30 | 30,250 | 30,750 | 30,200 | 30,750 | +1.32% | 313 | - | +3.39% | - | - |
| 03/29 | 29,740 | 30,400 | 29,740 | 30,350 | +1.95% | 205 | - | +2.28% | - | - |
| 03/28 | 29,800 | 30,050 | 29,730 | 29,770 | -0.1% | 98 | - | +0.64% | - | - |
| 03/27 | 29,860 | 30,150 | 29,690 | 29,800 | -1% | 146 | - | +0.98% | - | - |
| 03/26 | 29,550 | 30,200 | 29,540 | 30,100 | +0.33% | 252 | - | +2.3% | - | - |
| 03/23 | 29,930 | 30,000 | 29,500 | 30,000 | 0% | 172 | - | +2.32% | - | - |
| 03/22 | 29,900 | 30,200 | 29,900 | 30,000 | -0.83% | 168 | - | +2.76% | - | - |
| 03/21 | 30,800 | 30,800 | 30,000 | 30,250 | -0.82% | 223 | - | +4.02% | - | - |
| 03/19 | 30,650 | 30,950 | 30,000 | 30,500 | -0.49% | 256 | - | +5.36% | - | - |
| 03/16 | 30,950 | 31,000 | 30,400 | 30,650 | -0.97% | 210 | - | +6.36% | - | - |
| 03/15 | 30,850 | 30,950 | 30,050 | 30,950 | +0.32% | 361 | - | +7.97% | - | - |
| 03/14 | 30,000 | 30,850 | 29,810 | 30,850 | +2.9% | 919 | - | +7.92% | - | - |
| 03/13 | 29,730 | 29,980 | 29,660 | 29,980 | +0.84% | 246 | - | +5.18% | - | - |
| 03/12 | 29,700 | 29,950 | 29,510 | 29,730 | +0.1% | 316 | - | +4.6% | - | - |
| 03/09 | 29,700 | 29,700 | 29,200 | 29,700 | 0% | 284 | - | +4.86% | - | - |
| 03/08 | 29,000 | 29,750 | 28,500 | 29,700 | +5.1% | 756 | - | +5.2% | - | - |
| 03/07 | 28,650 | 28,650 | 27,400 | 28,260 | -2.11% | 414 | - | +0.42% | - | - |
| 03/06 | 28,990 | 29,000 | 28,550 | 28,870 | +0.31% | 141 | - | +2.73% | - | - |
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 | |
| 2008年 12月期 | 91,200 5/15 | 19,300 10/28 | 4,446 1/29 | +33.89% 11/11 | -40.98% 10/8 |
| 2009年 12月期 | 49,800 7/8 | 21,160 3/3 | 5,075 7/7 | +38.22% 6/4 | -16.78% 10/5 |
| 2010年 12月期 | 48,900 4/27 | 29,750 11/1 | 8,966 5/20 | +20.82% 4/15 | -20.26% 5/25 |
| 2011年 12月期 | 41,500 1/13 | 24,300 11/25 11/22 | 3,171 1/13 | +8.57% 5/2 | -23.38% 3/15 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 159%（2.59倍）
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- -65%（0.35倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）