株価チャート
株価
5/7
- 前日 (5/2)
- 26,790
- 始値
- 26,790
- 高値
- 29,500
- 安値
- 26,700
- 終値 +8.25%
- 29,000
- 出来高 +66.74%
- 712
乖離率
- 株価（5日）
移動平均値 - +11.03%
26,118 - 株価（25日）
移動平均値 - +23.08%
23,562 - 出来高（5日）
移動平均値 - -23.28%
928
2012/12/04～2013/05/07
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 | ||||||||||
| 05/07 | 26,790 | 29,500 | 26,700 | 29,000 | +8.25% | 712 | 17億3617万 | +23.08% | - | 0.67 |
| 05/02 | 26,000 | 27,300 | 25,060 | 26,790 | +3.04% | 427 | 16億386万 | +14.95% | - | 0.62 |
| 05/01 | 25,610 | 29,750 | 25,610 | 26,000 | +5.05% | 3,250 | 15億5656万 | +12.42% | - | 0.6 |
| 04/30 | 24,500 | 24,800 | 24,200 | 24,750 | +2.91% | 126 | 14億8173万 | +7.69% | - | 0.57 |
| 04/26 | 24,010 | 24,500 | 24,010 | 24,050 | +0.17% | 127 | 14億3982万 | +5.06% | - | 0.56 |
| 04/25 | 24,990 | 25,000 | 23,900 | 24,010 | -3.96% | 293 | 14億3743万 | +5.14% | - | 0.56 |
| 04/24 | 23,350 | 25,000 | 23,330 | 25,000 | +7.48% | 402 | 14億9670万 | +9.67% | - | 0.58 |
| 04/23 | 23,500 | 23,500 | 23,000 | 23,260 | -1.23% | 162 | 13億9252万 | +2.39% | - | 0.54 |
| 04/22 | 23,350 | 23,700 | 23,350 | 23,550 | +0.94% | 73 | 14億989万 | +3.7% | - | 0.55 |
| 04/19 | 23,100 | 23,550 | 23,100 | 23,330 | +0.09% | 260 | 13億9672万 | +2.68% | - | 0.54 |
| 04/18 | 23,300 | 23,320 | 23,010 | 23,310 | +0.04% | 110 | 13億9552万 | +2.79% | - | 0.54 |
| 04/17 | 23,110 | 23,300 | 23,110 | 23,300 | +0.87% | 88 | 13億9492万 | +2.96% | - | 0.54 |
| 04/16 | 23,000 | 23,150 | 22,990 | 23,100 | -0.43% | 281 | 13億8295万 | +2.21% | - | 0.54 |
| 04/15 | 23,280 | 23,400 | 23,000 | 23,200 | +1.31% | 344 | 13億8893万 | +2.81% | - | 0.54 |
| 04/12 | 22,020 | 22,900 | 22,020 | 22,900 | +3.62% | 133 | 13億7097万 | +1.61% | - | 0.53 |
| 04/11 | 22,100 | 22,490 | 21,880 | 22,100 | +1.38% | 236 | 13億2308万 | -1.92% | - | 0.51 |
| 04/10 | 22,610 | 22,700 | 21,800 | 21,800 | -3.37% | 168 | 13億512万 | -3.21% | - | 0.51 |
| 04/09 | 23,710 | 24,660 | 22,500 | 22,560 | -3.59% | 417 | 13億5062万 | +0.15% | - | 0.52 |
| 04/08 | 22,050 | 23,880 | 22,050 | 23,400 | +5.17% | 265 | 14億91万 | +3.98% | - | 0.54 |
| 04/05 | 22,100 | 22,500 | 22,100 | 22,250 | +1.69% | 74 | 13億3206万 | -0.86% | - | 0.52 |
| 04/04 | 21,880 | 21,890 | 21,880 | 21,880 | +0.05% | 9 | 13億991万 | -2.45% | - | 0.51 |
| 04/03 | 21,820 | 22,200 | 21,810 | 21,870 | -1.04% | 54 | 13億931万 | -2.44% | - | 0.51 |
| 04/02 | 21,750 | 22,500 | 21,220 | 22,100 | -2.86% | 212 | 13億2308万 | -1.44% | - | 0.51 |
| 04/01 | 22,810 | 22,900 | 22,700 | 22,750 | -0.22% | 26 | 13億6199万 | +1.48% | - | 0.53 |
| 03/29 | 22,630 | 22,800 | 21,540 | 22,800 | +0.88% | 167 | 13億6499万 | +1.93% | - | 0.53 |
| 03/28 | 21,920 | 22,600 | 21,920 | 22,600 | +1.35% | 156 | 13億5301万 | +1.2% | - | 0.52 |
| 03/27 | 21,890 | 22,480 | 21,720 | 22,300 | -0.4% | 93 | 13億3505万 | +0.05% | - | 0.52 |
| 03/26 | 22,280 | 22,440 | 22,000 | 22,390 | -0.49% | 124 | 13億4044万 | +0.69% | - | 0.52 |
| 03/25 | 22,650 | 22,900 | 22,500 | 22,500 | -0.66% | 134 | 13億4703万 | +1.52% | - | 0.52 |
| 03/22 | 22,800 | 23,000 | 22,210 | 22,650 | -1.52% | 165 | 13億5601万 | +2.61% | - | 0.53 |
| 03/21 | 23,000 | 23,170 | 22,530 | 23,000 | +0.04% | 201 | 13億7696万 | +4.58% | - | 0.53 |
| 03/19 | 23,400 | 23,400 | 22,990 | 22,990 | -0.52% | 15 | 13億7636万 | +5.04% | - | 0.53 |
| 03/18 | 23,810 | 23,810 | 22,850 | 23,110 | -2.9% | 213 | 13億8354万 | +5.87% | - | 0.54 |
| 03/15 | 22,640 | 24,790 | 22,640 | 23,800 | +6.73% | 1,105 | 14億2485万 | +9.4% | - | 0.55 |
| 03/14 | 22,200 | 22,840 | 22,000 | 22,300 | +0.86% | 125 | 13億3505万 | +2.85% | - | 0.52 |
| 03/13 | 22,320 | 22,780 | 22,110 | 22,110 | -1.99% | 105 | 13億2368万 | +1.93% | - | 0.51 |
| 03/12 | 22,740 | 23,000 | 22,500 | 22,560 | +1.44% | 156 | 13億5062万 | +3.8% | - | 0.52 |
| 03/11 | 22,020 | 22,900 | 22,020 | 22,240 | -1.16% | 200 | 13億3146万 | +2.15% | - | 0.52 |
| 03/08 | 23,370 | 25,770 | 22,500 | 22,500 | -1.14% | 1,193 | 13億4703万 | +3.45% | - | 0.52 |
| 03/07 | 22,000 | 23,370 | 22,000 | 22,760 | +4.16% | 866 | 13億6259万 | +4.66% | - | 0.53 |
| 03/06 | 22,410 | 22,580 | 21,850 | 21,850 | -0.27% | 168 | 13億811万 | +0.74% | - | 0.51 |
| 03/05 | 21,980 | 22,200 | 21,910 | 21,910 | -0.41% | 46 | 13億1170万 | +0.93% | - | 0.51 |
| 03/04 | 21,900 | 22,100 | 21,900 | 22,000 | +0.55% | 158 | 13億1709万 | +1.54% | - | 0.51 |
| 03/01 | 21,680 | 22,300 | 21,670 | 21,880 | -0.05% | 142 | 13億991万 | +1.31% | - | 0.51 |
| 02/28 | 21,540 | 22,000 | 21,510 | 21,890 | +1.34% | 44 | 13億1051万 | +1.67% | - | 0.51 |
| 02/27 | 22,190 | 22,190 | 21,330 | 21,600 | -1.59% | 57 | 12億9314万 | +0.6% | - | 0.5 |
| 02/26 | 21,990 | 22,000 | 21,610 | 21,950 | -0.23% | 28 | 13億1410万 | +2.34% | - | 0.51 |
| 02/25 | 21,500 | 22,190 | 21,500 | 22,000 | +2.33% | 261 | 13億1709万 | +2.54% | - | 0.51 |
| 02/22 | 21,500 | 22,000 | 21,500 | 21,500 | -1.83% | 737 | 12億8716万 | +0.5% | - | 0.5 |
| 02/21 | 21,500 | 22,300 | 21,500 | 21,900 | +1.86% | 45 | 13億1110万 | +2.6% | - | 0.51 |
| 02/20 | 21,250 | 21,600 | 21,200 | 21,500 | +2.38% | 187 | 12億8716万 | +1.06% | - | 0.5 |
| 02/19 | 20,610 | 21,000 | 20,230 | 21,000 | +1.89% | 120 | 12億5722万 | -1.08% | - | 0.49 |
| 02/18 | 20,250 | 20,950 | 20,250 | 20,610 | +1.78% | 309 | 12億3387万 | -2.74% | - | 0.48 |
| 02/15 | 20,990 | 20,990 | 20,150 | 20,250 | -1.75% | 94 | 12億1232万 | -4.48% | - | 0.47 |
| 02/14 | 20,380 | 21,250 | 20,370 | 20,610 | +1.23% | 219 | 12億3387万 | -2.76% | - | 0.48 |
| 02/13 | 20,500 | 21,500 | 20,340 | 20,360 | -5.3% | 550 | 12億1891万 | -3.94% | - | 0.47 |
| 02/12 | 22,320 | 23,320 | 21,360 | 21,500 | +0.84% | 1,028 | 12億8716万 | +1.52% | - | 0.5 |
| 02/08 | 21,810 | 21,900 | 21,310 | 21,320 | -2.91% | 102 | 12億7638万 | +0.95% | - | 0.49 |
| 02/07 | 22,300 | 22,400 | 21,870 | 21,960 | -2.44% | 179 | 13億1470万 | +4.35% | - | 0.51 |
| 02/06 | 23,700 | 23,700 | 22,230 | 22,510 | -2.97% | 172 | 13億4762万 | +7.32% | - | 0.52 |
| 02/05 | 22,500 | 23,200 | 21,840 | 23,200 | -1.19% | 227 | 13億8893万 | +11.2% | - | 0.54 |
| 02/04 | 22,200 | 23,500 | 21,900 | 23,480 | +8.2% | 415 | 14億570万 | +13.34% | - | 0.54 |
| 02/01 | 22,390 | 22,390 | 21,560 | 21,700 | -3.21% | 51 | 12億9913万 | +5.38% | - | 0.5 |
| 01/31 | 21,380 | 22,450 | 21,370 | 22,420 | +5.01% | 39 | 13億4224万 | +9.26% | - | 0.52 |
| 01/30 | 22,600 | 22,600 | 21,010 | 21,350 | -4.26% | 134 | 12億7818万 | +4.49% | - | 0.5 |
| 01/29 | 21,180 | 22,600 | 21,180 | 22,300 | +6.9% | 208 | 13億3505万 | +9.54% | - | 0.52 |
| 01/28 | 20,600 | 20,900 | 20,310 | 20,860 | +2.76% | 131 | 12億4884万 | +3.06% | - | 0.48 |
| 01/25 | 20,280 | 20,500 | 20,230 | 20,300 | +0.45% | 152 | 12億1532万 | +0.59% | - | 0.47 |
| 01/24 | 21,090 | 21,090 | 20,210 | 20,210 | -0.93% | 165 | 12億993万 | +0.37% | - | 0.47 |
| 01/23 | 21,010 | 21,050 | 20,380 | 20,400 | -2.86% | 125 | 12億2130万 | +1.48% | - | 0.47 |
| 01/22 | 22,130 | 22,400 | 20,200 | 21,000 | -4.98% | 321 | 12億5722万 | +4.62% | - | 0.49 |
| 01/21 | 20,670 | 22,300 | 20,670 | 22,100 | +7.8% | 140 | 13億2308万 | +10.32% | - | 0.51 |
| 01/18 | 20,590 | 20,590 | 20,300 | 20,500 | +0.99% | 33 | 12億2729万 | +2.73% | - | 0.48 |
| 01/17 | 20,200 | 20,350 | 20,200 | 20,300 | +0.94% | 13 | 12億1532万 | +1.93% | - | 0.47 |
| 01/16 | 20,500 | 20,500 | 19,900 | 20,110 | -1.32% | 258 | 12億394万 | +1.03% | - | 0.47 |
| 01/15 | 20,120 | 20,590 | 20,120 | 20,380 | +1.75% | 92 | 12億2010万 | +2.43% | - | 0.47 |
| 01/11 | 20,340 | 21,500 | 20,030 | 20,030 | -3.84% | 103 | 11億9915万 | +0.76% | - | 0.46 |
| 01/10 | 20,600 | 20,830 | 20,170 | 20,830 | +3.37% | 98 | 12億4705万 | +4.83% | - | 0.48 |
| 01/09 | 20,670 | 20,680 | 20,010 | 20,150 | -2.18% | 78 | 12億634万 | +1.55% | - | 0.47 |
| 01/08 | 19,830 | 20,900 | 19,830 | 20,600 | +3.15% | 94 | 12億3328万 | +3.85% | - | 0.48 |
| 01/07 | 19,630 | 20,150 | 19,630 | 19,970 | -0.15% | 60 | 11億9556万 | +0.87% | - | 0.46 |
| 01/04 | 19,620 | 20,000 | 19,610 | 20,000 | +2.72% | 23 | 11億9736万 | +0.97% | - | 0.46 |
| 2012 | ||||||||||
| 12/28 | 19,560 | 20,010 | 19,450 | 19,470 | -3.61% | 24 | - | -1.76% | - | - |
| 12/27 | 19,820 | 20,200 | 19,360 | 20,200 | +2.28% | 60 | - | +1.82% | - | - |
| 12/26 | 19,360 | 20,350 | 19,360 | 19,750 | +1.28% | 21 | - | -0.43% | - | - |
| 12/25 | 20,000 | 20,000 | 19,500 | 19,500 | -4.36% | 40 | - | -1.78% | - | - |
| 12/21 | 19,740 | 20,390 | 19,700 | 20,390 | +2.67% | 41 | - | +2.51% | - | - |
| 12/20 | 19,620 | 20,300 | 19,620 | 19,860 | -1.93% | 14 | - | -0.15% | - | - |
| 12/19 | 19,550 | 20,250 | 19,510 | 20,250 | +3.85% | 46 | - | +1.79% | - | - |
| 12/18 | 19,400 | 19,500 | 19,400 | 19,500 | +0.67% | 7 | - | -1.8% | - | - |
| 12/17 | 19,340 | 19,700 | 19,340 | 19,370 | +0.26% | 10 | - | -2.52% | - | - |
| 12/14 | 19,750 | 19,990 | 19,320 | 19,320 | +0.63% | 30 | - | -2.96% | - | - |
| 12/13 | 19,340 | 19,900 | 19,110 | 19,200 | -1.03% | 67 | - | -3.61% | - | - |
| 12/12 | 19,890 | 19,900 | 19,300 | 19,400 | -1.07% | 27 | - | -2.78% | - | - |
| 12/11 | 19,700 | 20,100 | 19,610 | 19,610 | -1.95% | 6 | - | -1.84% | - | - |
| 12/10 | 19,800 | 20,000 | 19,610 | 20,000 | -0.99% | 8 | - | +0.22% | - | - |
| 12/07 | 20,000 | 20,200 | 19,610 | 20,200 | +3.59% | 23 | - | +1.22% | - | - |
| 12/06 | 19,910 | 20,000 | 19,260 | 19,500 | -2.5% | 14 | - | -1.98% | - | - |
| 12/05 | 19,950 | 20,010 | 19,870 | 20,000 | +0.25% | 32 | - | +0.68% | - | - |
| 12/04 | 19,940 | 19,950 | 19,940 | 19,950 | +0.2% | 2 | - | +0.57% | - | - |
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 | 221,000 4/6 | 36,300 3/17 | 3,505 6/8 | +44.82% 10/12 | -30.83% 8/17 |
| 2009年 3月期 | 58,000 4/28 | 15,500 2/12 | 181 6/6 | +21.05% 7/29 | -48.13% 10/8 |
| 2010年 3月期 | 51,300 2/1 | 15,910 4/2 | 2,282 1/29 | +116.67% 6/3 | -27.36% 7/14 |
| 2011年 3月期 | 86,400 4/20 | 16,700 3/17 | 6,146 4/23 | +43.33% 12/13 | -40.91% 3/17 3/16 |
| 2012年 6月期 | 33,450 4/26 | 18,900 5/31 | 1,102 4/26 | +23.87% 2/23 | -13.96% 11/10 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -69%（0.31倍）
- 2007/12/28 vs 2006/12/29
- -79%（0.21倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 56%（1.56倍）
- 2011/12/30 vs 2010/12/30
- -47%（0.53倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）