株価チャート
株価
12/25
- 前日 (12/21)
- 641,000
- 始値
- 653,000
- 高値
- 653,000
- 安値
- 637,000
- 終値 -0.47%
- 638,000
- 出来高 -30.77%
- 36
乖離率
- 株価（5日）
移動平均値 - -1.39%
647,000 - 株価（25日）
移動平均値 - +9.31%
583,640 - 出来高（5日）
移動平均値 - -28%
50
2012/08/02～2012/12/25
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 | ||||||||||
| 12/25 | 653,000 | 653,000 | 637,000 | 638,000 | -0.47% | 36 | - | +9.31% | - | - |
| 12/21 | 661,000 | 661,000 | 637,000 | 641,000 | -1.54% | 52 | - | +10.63% | - | - |
| 12/20 | 662,000 | 662,000 | 647,000 | 651,000 | -1.21% | 62 | - | +13.3% | - | - |
| 12/19 | 651,000 | 662,000 | 651,000 | 659,000 | +2.01% | 67 | - | +15.63% | - | - |
| 12/18 | 661,000 | 661,000 | 644,000 | 646,000 | -0.77% | 34 | - | +14.38% | - | - |
| 12/17 | 650,000 | 660,000 | 644,000 | 651,000 | +2.04% | 109 | - | +16.22% | - | - |
| 12/14 | 618,000 | 640,000 | 618,000 | 638,000 | +1.75% | 123 | - | +14.83% | - | - |
| 12/13 | 597,000 | 631,000 | 597,000 | 627,000 | +6.81% | 464 | - | +13.66% | - | - |
| 12/12 | 573,000 | 589,000 | 571,000 | 587,000 | +2.8% | 212 | - | +7.09% | - | - |
| 12/11 | 576,000 | 577,000 | 565,000 | 571,000 | -0.87% | 47 | - | +4.58% | - | - |
| 12/10 | 583,000 | 595,000 | 574,000 | 576,000 | -0.52% | 129 | - | +5.75% | - | - |
| 12/07 | 577,000 | 586,000 | 577,000 | 579,000 | +0.52% | 191 | - | +6.52% | - | - |
| 12/06 | 556,000 | 577,000 | 556,000 | 576,000 | +3.78% | 378 | - | +6.26% | - | - |
| 12/05 | 555,000 | 563,000 | 553,000 | 555,000 | +1.83% | 895 | - | +2.57% | - | - |
| 12/04 | 548,000 | 548,000 | 544,000 | 545,000 | -0.18% | 222 | - | +0.72% | - | - |
| 12/03 | 549,000 | 549,000 | 545,000 | 546,000 | +0.18% | 15 | - | +0.78% | - | - |
| 11/30 | 545,000 | 547,000 | 544,000 | 545,000 | 0% | 203 | - | +0.49% | - | - |
| 11/29 | 545,000 | 547,000 | 545,000 | 545,000 | -0.37% | 104 | - | +0.37% | - | - |
| 11/28 | 545,000 | 547,000 | 545,000 | 547,000 | -0.18% | 21 | - | +0.6% | - | - |
| 11/27 | 549,000 | 550,000 | 546,000 | 548,000 | 0% | 166 | - | +0.68% | - | - |
| 11/26 | 548,000 | 550,000 | 546,000 | 548,000 | +0.37% | 115 | - | +0.57% | - | - |
| 11/22 | 547,000 | 548,000 | 546,000 | 546,000 | 0% | 18 | - | +0.08% | - | - |
| 11/21 | 546,000 | 547,000 | 546,000 | 546,000 | 0% | 29 | - | -0.04% | - | - |
| 11/20 | 534,000 | 548,000 | 534,000 | 546,000 | +2.25% | 379 | - | -0.15% | - | - |
| 11/19 | 533,000 | 538,000 | 533,000 | 534,000 | +0.38% | 45 | - | -2.46% | - | - |
| 11/16 | 522,000 | 533,000 | 521,000 | 532,000 | +2.11% | 212 | - | -3.02% | - | - |
| 11/15 | 529,000 | 533,000 | 520,000 | 521,000 | -2.43% | 601 | - | -5.22% | - | - |
| 11/14 | 528,000 | 536,000 | 528,000 | 534,000 | +0.56% | 46 | - | -3.14% | - | - |
| 11/13 | 530,000 | 532,000 | 526,000 | 531,000 | +0.19% | 79 | - | -3.87% | - | - |
| 11/12 | 533,000 | 536,000 | 530,000 | 530,000 | -1.3% | 126 | - | -4.26% | - | - |
| 11/09 | 535,000 | 538,000 | 535,000 | 537,000 | -0.37% | 10 | - | -3.22% | - | - |
| 11/08 | 540,000 | 542,000 | 535,000 | 539,000 | -0.19% | 185 | - | -3.02% | - | - |
| 11/07 | 535,000 | 546,000 | 535,000 | 540,000 | +1.31% | 141 | - | -3% | - | - |
| 11/06 | 531,000 | 542,000 | 531,000 | 533,000 | -0.93% | 377 | - | -4.4% | - | - |
| 11/05 | 538,000 | 541,000 | 533,000 | 538,000 | -1.82% | 270 | - | -3.72% | - | - |
| 11/02 | 553,000 | 555,000 | 545,000 | 548,000 | +1.11% | 611 | - | -2.08% | - | - |
| 11/01 | 546,000 | 552,000 | 542,000 | 542,000 | -1.81% | 526 | - | -3.26% | - | - |
| 10/31 | 554,000 | 554,000 | 545,000 | 552,000 | -0.54% | 813 | - | -1.63% | - | - |
| 10/30 | 560,000 | 560,000 | 555,000 | 555,000 | -1.07% | 725 | - | -1.18% | - | - |
| 10/29 | 560,000 | 561,000 | 559,000 | 561,000 | 0% | 175 | - | -0.19% | - | - |
| 10/26 | 560,000 | 561,000 | 560,000 | 561,000 | 0% | 223 | - | -0.2% | - | - |
| 10/25 | 562,000 | 562,000 | 560,000 | 561,000 | -0.36% | 112 | - | -0.2% | - | - |
| 10/24 | 562,000 | 563,000 | 561,000 | 563,000 | +0.18% | 390 | - | +0.14% | - | - |
| 10/23 | 562,000 | 564,000 | 562,000 | 562,000 | -0.18% | 108 | - | -0.04% | - | - |
| 10/22 | 562,000 | 564,000 | 562,000 | 563,000 | -0.18% | 41 | - | +0.11% | - | - |
| 10/19 | 562,000 | 564,000 | 562,000 | 564,000 | +0.36% | 77 | - | +0.26% | - | - |
| 10/18 | 561,000 | 563,000 | 561,000 | 562,000 | 0% | 145 | - | -0.11% | - | - |
| 10/17 | 561,000 | 562,000 | 561,000 | 562,000 | 0% | 175 | - | -0.14% | - | - |
| 10/16 | 561,000 | 562,000 | 561,000 | 562,000 | +0.18% | 76 | - | -0.16% | - | - |
| 10/15 | 561,000 | 562,000 | 561,000 | 561,000 | 0% | 77 | - | -0.37% | - | - |
| 10/12 | 561,000 | 562,000 | 561,000 | 561,000 | 0% | 53 | - | -0.4% | - | - |
| 10/11 | 561,000 | 562,000 | 561,000 | 561,000 | 0% | 79 | - | -0.45% | - | - |
| 10/10 | 562,000 | 563,000 | 561,000 | 561,000 | 0% | 277 | - | -0.48% | - | - |
| 10/09 | 561,000 | 562,000 | 561,000 | 561,000 | 0% | 323 | - | -0.52% | - | - |
| 10/05 | 561,000 | 562,000 | 561,000 | 561,000 | 0% | 82 | - | -0.56% | - | - |
| 10/04 | 561,000 | 562,000 | 561,000 | 561,000 | 0% | 78 | - | -0.59% | - | - |
| 10/03 | 562,000 | 563,000 | 561,000 | 561,000 | -0.18% | 591 | - | -0.62% | - | - |
| 10/02 | 562,000 | 563,000 | 561,000 | 562,000 | -0.18% | 258 | - | -0.47% | - | - |
| 10/01 | 561,000 | 563,000 | 560,000 | 563,000 | +0.54% | 310 | - | -0.33% | - | - |
| 09/28 | 563,000 | 564,000 | 560,000 | 560,000 | -0.53% | 476 | - | -0.88% | - | - |
| 09/27 | 564,000 | 565,000 | 563,000 | 563,000 | -0.35% | 161 | - | -0.39% | - | - |
| 09/26 | 565,000 | 565,000 | 562,000 | 565,000 | +0.18% | 246 | - | -0.05% | - | - |
| 09/25 | 563,000 | 565,000 | 563,000 | 564,000 | -0.18% | 104 | - | -0.23% | - | - |
| 09/24 | 563,000 | 566,000 | 563,000 | 565,000 | +0.36% | 188 | - | -0.06% | - | - |
| 09/21 | 561,000 | 563,000 | 561,000 | 563,000 | +0.36% | 385 | - | -0.41% | - | - |
| 09/20 | 563,000 | 563,000 | 561,000 | 561,000 | -0.36% | 456 | - | -0.79% | - | - |
| 09/19 | 562,000 | 564,000 | 562,000 | 563,000 | -0.18% | 395 | - | -0.46% | - | - |
| 09/18 | 561,000 | 565,000 | 561,000 | 564,000 | -0.35% | 790 | - | -0.13% | - | - |
| 09/14 | 566,000 | 567,000 | 565,000 | 566,000 | 0% | 672 | - | +0.88% | - | - |
| 09/13 | 566,000 | 567,000 | 566,000 | 566,000 | 0% | 502 | - | +2.07% | - | - |
| 09/12 | 566,000 | 567,000 | 566,000 | 566,000 | 0% | 688 | - | +3.82% | - | - |
| 09/11 | 566,000 | 567,000 | 566,000 | 566,000 | 0% | 1,077 | - | +5.64% | - | - |
| 09/10 | 566,000 | 567,000 | 566,000 | 566,000 | 0% | 825 | - | +7.53% | - | - |
| 09/07 | 566,000 | 567,000 | 566,000 | 566,000 | 0% | 751 | - | +9.52% | - | - |
| 09/06 | 566,000 | 567,000 | 566,000 | 566,000 | -0.18% | 482 | - | +11.61% | - | - |
| 09/05 | 566,000 | 567,000 | 566,000 | 567,000 | +0.18% | 490 | - | +13.97% | - | - |
| 09/04 | 566,000 | 567,000 | 566,000 | 566,000 | -0.18% | 897 | - | +15.96% | - | - |
| 09/03 | 566,000 | 567,000 | 566,000 | 567,000 | +0.18% | 591 | - | +18.45% | - | - |
| 08/31 | 566,000 | 567,000 | 566,000 | 566,000 | +0.18% | 1,365 | - | +20.64% | - | - |
| 08/30 | 566,000 | 567,000 | 565,000 | 565,000 | 0% | 2,271 | - | +23.01% | - | - |
| 08/29 | 566,000 | 567,000 | 565,000 | 565,000 | -0.18% | 2,075 | - | +25.65% | - | - |
| 08/28 | 566,000 | 567,000 | 565,000 | 566,000 | 0% | 1,421 | - | +28.77% | - | - |
| 08/27 | 566,000 | 567,000 | 565,000 | 566,000 | 0% | 1,527 | - | +31.71% | - | - |
| 08/24 | 566,000 | 567,000 | 565,000 | 566,000 | 0% | 2,381 | - | +34.79% | - | - |
| 08/23 | 566,000 | 567,000 | 565,000 | 566,000 | +0.18% | 5,156 | - | +37.97% | - | - |
| 08/22 | 565,000 | 566,000 | 565,000 | 565,000 | 0% | 2,352 | - | +41.01% | - | - |
| 08/21 | 565,000 | 566,000 | 565,000 | 565,000 | 0% | 1,560 | - | +44.38% | - | - |
| 08/20 | 565,000 | 566,000 | 565,000 | 565,000 | 0% | 3,980 | - | +47.93% | - | - |
| 08/17 | 565,000 | 566,000 | 565,000 | 565,000 | -0.18% | 2,602 | - | +51.54% | - | - |
| 08/16 | 565,000 | 566,000 | 565,000 | 566,000 | +0.18% | 2,231 | - | +55.67% | - | - |
| 08/15 | 566,000 | 566,000 | 565,000 | 565,000 | +4.24% | 8,279 | - | +59.69% | - | - |
| 08/14 | 542,000 | 542,000 | 542,000 | 542,000 | +14.83% | 64 | - | +57.59% | - | - |
| 08/13 | 472,000 | 472,000 | 472,000 | 472,000 | +17.41% | 34 | - | +40.9% | - | - |
| 08/10 | 402,000 | 402,000 | 402,000 | 402,000 | +21.08% | 63 | - | +22.15% | - | - |
| 08/09 | 331,000 | 332,500 | 326,000 | 332,000 | +0.3% | 266 | - | +1.91% | - | - |
| 08/08 | 332,500 | 334,500 | 329,000 | 331,000 | 0% | 271 | - | +1.7% | - | - |
| 08/07 | 327,000 | 332,000 | 324,500 | 331,000 | +1.22% | 188 | - | +1.84% | - | - |
| 08/06 | 323,000 | 329,000 | 323,000 | 327,000 | +0.77% | 176 | - | +0.77% | - | - |
| 08/03 | 323,000 | 327,000 | 320,000 | 324,500 | 0% | 433 | - | +0.14% | - | - |
| 08/02 | 330,000 | 332,500 | 323,000 | 324,500 | -2.55% | 529 | - | +0.37% | - | - |
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 | 498,000 10/29 | 275,000 8/29 8/17 | 12,342 1/10 | +28.64% 10/29 | -25.71% 1/7 |
| 2009年 3月期 | 458,000 4/23 | 143,100 10/10 | 7,401 7/30 | +16.11% 4/27 | -42.06% 10/10 |
| 2010年 3月期 | 245,800 2/24 | 171,600 10/6 | 3,279 2/2 | +11.38% 2/2 | -9% 11/24 |
| 2011年 3月期 | 321,500 3/7 | 197,500 10/28 | 3,210 3/7 | +13.37% 2/1 | -9.87% 3/15 |
| 2012年 3月期 | 386,500 7/27 | 262,700 12/27 | 2,481 6/8 | +11.6% 2/8 | -10.2% 11/25 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -53%（0.47倍）
- 2007/12/28 vs 2006/12/29
- 27%（1.27倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/25 vs 2011/12/30
- 128%（2.28倍）