株価チャート
株価
7/13
- 前日 (7/12)
- 309
- 始値
- 309
- 高値
- 310
- 安値
- 309
- 終値 ±0%
- 309
- 出来高 -53.85%
- 1,200
乖離率
- 株価（5日）
移動平均値 - 0%
309 - 株価（25日）
移動平均値 - +0.32%
308 - 出来高（5日）
移動平均値 - -77.1%
5,240
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 | 309 | 310 | 309 | 309 | 0% | 1,200 | - | +0.32% | - | - |
| 07/12 | 309 | 309 | 309 | 309 | 0% | 2,600 | - | +0.32% | - | - |
| 07/11 | 309 | 309 | 309 | 309 | 0% | 4,300 | - | +0.32% | - | - |
| 07/10 | 308 | 309 | 308 | 309 | +0.32% | 8,300 | - | +0.32% | - | - |
| 07/09 | 308 | 309 | 308 | 308 | 0% | 9,800 | - | 0% | - | - |
| 07/06 | 308 | 309 | 308 | 308 | -0.32% | 41,100 | - | 0% | - | - |
| 07/05 | 308 | 310 | 308 | 309 | +0.32% | 76,500 | - | +0.32% | - | - |
| 07/04 | 308 | 308 | 308 | 308 | 0% | 4,300 | - | 0% | - | - |
| 07/03 | 308 | 308 | 308 | 308 | 0% | 4,400 | - | 0% | - | - |
| 07/02 | 308 | 309 | 308 | 308 | -0.32% | 3,600 | - | 0% | - | - |
| 06/29 | 308 | 309 | 308 | 309 | 0% | 7,800 | - | +0.32% | - | - |
| 06/28 | 308 | 309 | 308 | 309 | +0.32% | 37,100 | - | +0.32% | - | - |
| 06/27 | 308 | 309 | 308 | 308 | 0% | 9,800 | - | 0% | - | - |
| 06/26 | 308 | 309 | 308 | 308 | -0.32% | 11,900 | - | 0% | - | - |
| 06/25 | 308 | 309 | 308 | 309 | +0.32% | 42,400 | - | +0.32% | - | - |
| 06/22 | 308 | 308 | 308 | 308 | 0% | 32,400 | - | 0% | - | - |
| 06/21 | 308 | 309 | 308 | 308 | 0% | 38,200 | - | 0% | - | - |
| 06/20 | 308 | 309 | 308 | 308 | 0% | 74,500 | - | 0% | - | - |
| 06/19 | 308 | 309 | 308 | 308 | 0% | 6,500 | - | 0% | - | - |
| 06/18 | 308 | 309 | 308 | 308 | 0% | 2,700 | - | 0% | - | - |
| 06/15 | 308 | 308 | 308 | 308 | 0% | 12,500 | - | 0% | - | - |
| 06/14 | 308 | 309 | 308 | 308 | 0% | 7,800 | - | 0% | - | - |
| 06/13 | 308 | 309 | 308 | 308 | -0.32% | 4,500 | - | 0% | - | - |
| 06/12 | 308 | 309 | 308 | 309 | +0.32% | 6,700 | - | +0.32% | - | - |
| 06/11 | 308 | 308 | 308 | 308 | -0.32% | 2,300 | - | 0% | - | - |
| 06/08 | 309 | 309 | 308 | 309 | 0% | 18,300 | - | +0.32% | - | - |
| 06/07 | 308 | 309 | 308 | 309 | 0% | 3,400 | - | +0.65% | - | - |
| 06/06 | 307 | 309 | 307 | 309 | +0.65% | 3,300 | - | +0.65% | - | - |
| 06/05 | 308 | 308 | 307 | 307 | -0.32% | 2,300 | - | 0% | - | - |
| 06/04 | 307 | 308 | 307 | 308 | +0.33% | 9,700 | - | +0.33% | - | - |
| 06/01 | 307 | 308 | 307 | 307 | 0% | 1,800 | - | 0% | - | - |
| 05/31 | 307 | 308 | 307 | 307 | 0% | 1,500 | - | 0% | - | - |
| 05/30 | 307 | 308 | 307 | 307 | -0.32% | 4,900 | - | 0% | - | - |
| 05/29 | 307 | 309 | 307 | 308 | +0.33% | 8,000 | - | +0.33% | - | - |
| 05/28 | 308 | 308 | 307 | 307 | 0% | 1,200 | - | 0% | - | - |
| 05/25 | 307 | 308 | 307 | 307 | 0% | 1,600 | - | 0% | - | - |
| 05/24 | 307 | 308 | 307 | 307 | 0% | 3,900 | - | 0% | - | - |
| 05/23 | 307 | 309 | 307 | 307 | 0% | 7,600 | - | 0% | - | - |
| 05/22 | 307 | 307 | 307 | 307 | -0.32% | 1,500 | - | 0% | - | - |
| 05/21 | 307 | 308 | 307 | 308 | 0% | 2,700 | - | +0.33% | - | - |
| 05/18 | 307 | 308 | 307 | 308 | +0.33% | 4,600 | - | +0.33% | - | - |
| 05/17 | 307 | 308 | 307 | 307 | 0% | 3,100 | - | 0% | - | - |
| 05/16 | 307 | 308 | 307 | 307 | -0.32% | 2,900 | - | 0% | - | - |
| 05/15 | 307 | 308 | 307 | 308 | +0.33% | 16,700 | - | +0.33% | - | - |
| 05/14 | 307 | 308 | 307 | 307 | 0% | 16,400 | - | 0% | - | - |
| 05/11 | 307 | 308 | 307 | 307 | -0.32% | 7,800 | - | 0% | - | - |
| 05/10 | 307 | 308 | 307 | 308 | +0.33% | 1,300 | - | +0.33% | - | - |
| 05/09 | 307 | 308 | 307 | 307 | 0% | 4,800 | - | 0% | - | - |
| 05/08 | 308 | 308 | 307 | 307 | -0.32% | 5,500 | - | 0% | - | - |
| 05/07 | 307 | 308 | 307 | 308 | +0.33% | 2,700 | - | +0.33% | - | - |
| 05/02 | 307 | 308 | 307 | 307 | -0.32% | 2,200 | - | 0% | - | - |
| 05/01 | 309 | 309 | 307 | 308 | +0.33% | 6,300 | - | +0.33% | - | - |
| 04/27 | 308 | 309 | 307 | 307 | 0% | 25,000 | - | 0% | - | - |
| 04/26 | 307 | 308 | 307 | 307 | -0.65% | 3,500 | - | 0% | - | - |
| 04/25 | 307 | 309 | 307 | 309 | +0.65% | 2,400 | - | +0.65% | - | - |
| 04/24 | 307 | 307 | 307 | 307 | -0.32% | 3,300 | - | 0% | - | - |
| 04/23 | 307 | 308 | 307 | 308 | +0.33% | 14,100 | - | +0.33% | - | - |
| 04/20 | 308 | 308 | 307 | 307 | 0% | 2,200 | - | 0% | - | - |
| 04/19 | 307 | 307 | 307 | 307 | -0.65% | 1,400 | - | 0% | - | - |
| 04/18 | 307 | 309 | 307 | 309 | +0.65% | 5,600 | - | +0.65% | - | - |
| 04/17 | 307 | 308 | 307 | 307 | -0.32% | 2,200 | - | 0% | - | - |
| 04/16 | 307 | 308 | 307 | 308 | +0.33% | 4,600 | - | +0.33% | - | - |
| 04/13 | 307 | 308 | 307 | 307 | 0% | 4,700 | - | 0% | - | - |
| 04/12 | 307 | 307 | 307 | 307 | 0% | 2,700 | - | 0% | - | - |
| 04/11 | 307 | 308 | 307 | 307 | 0% | 6,800 | - | 0% | - | - |
| 04/10 | 307 | 307 | 307 | 307 | 0% | 4,900 | - | 0% | - | - |
| 04/09 | 307 | 308 | 307 | 307 | 0% | 2,000 | - | 0% | - | - |
| 04/06 | 307 | 308 | 307 | 307 | 0% | 8,500 | - | -0.32% | - | - |
| 04/05 | 307 | 308 | 307 | 307 | 0% | 6,800 | - | -0.32% | - | - |
| 04/04 | 307 | 308 | 307 | 307 | 0% | 3,800 | - | -0.32% | - | - |
| 04/03 | 306 | 308 | 306 | 307 | 0% | 9,200 | - | -0.32% | - | - |
| 04/02 | 307 | 307 | 306 | 307 | 0% | 30,300 | - | -0.32% | - | - |
| 03/30 | 306 | 308 | 306 | 307 | +0.33% | 22,100 | - | -0.32% | - | - |
| 03/29 | 307 | 308 | 306 | 306 | -0.65% | 29,700 | - | -0.65% | - | - |
| 03/28 | 307 | 308 | 307 | 308 | 0% | 11,100 | - | 0% | - | - |
| 03/27 | 307 | 309 | 307 | 308 | +0.65% | 16,200 | - | 0% | - | - |
| 03/26 | 308 | 308 | 306 | 306 | -0.97% | 19,400 | - | -0.65% | - | - |
| 03/23 | 306 | 309 | 306 | 309 | +0.65% | 12,800 | - | +0.32% | - | - |
| 03/22 | 306 | 307 | 306 | 307 | +0.33% | 21,900 | - | -0.32% | - | - |
| 03/21 | 306 | 307 | 306 | 306 | 0% | 21,300 | - | -0.65% | - | - |
| 03/19 | 307 | 307 | 306 | 306 | -0.33% | 40,600 | - | -0.97% | - | - |
| 03/16 | 307 | 307 | 306 | 307 | 0% | 17,900 | - | -0.65% | - | - |
| 03/15 | 305 | 307 | 305 | 307 | +0.99% | 34,000 | - | -0.65% | - | - |
| 03/14 | 308 | 308 | 299 | 304 | -1.62% | 88,100 | - | -1.62% | - | - |
| 03/13 | 309 | 310 | 309 | 309 | 0% | 40,900 | - | 0% | - | - |
| 03/12 | 309 | 310 | 309 | 309 | 0% | 76,100 | - | 0% | - | - |
| 03/09 | 309 | 310 | 309 | 309 | 0% | 154,100 | - | 0% | - | - |
| 03/08 | 309 | 310 | 309 | 309 | 0% | 28,300 | - | 0% | - | - |
| 03/07 | 309 | 310 | 309 | 309 | 0% | 71,100 | - | 0% | - | - |
| 03/06 | 309 | 310 | 309 | 309 | 0% | 47,800 | - | 0% | - | - |
| 03/05 | 309 | 310 | 309 | 309 | 0% | 66,500 | - | +0.65% | - | - |
| 03/02 | 309 | 310 | 309 | 309 | -0.32% | 70,400 | - | +1.31% | - | - |
| 03/01 | 309 | 310 | 309 | 310 | +0.32% | 46,100 | - | +2.65% | - | - |
| 02/29 | 309 | 310 | 309 | 309 | 0% | 85,700 | - | +3.34% | - | - |
| 02/28 | 309 | 310 | 309 | 309 | 0% | 72,000 | - | +4.04% | - | - |
| 02/27 | 309 | 310 | 309 | 309 | 0% | 78,400 | - | +5.1% | - | - |
| 02/24 | 309 | 310 | 309 | 309 | 0% | 49,300 | - | +6.19% | - | - |
| 02/23 | 309 | 310 | 309 | 309 | -0.32% | 107,800 | - | +6.92% | - | - |
| 02/22 | 309 | 310 | 309 | 310 | +0.32% | 50,000 | - | +8.39% | - | - |
| 02/21 | 309 | 310 | 309 | 309 | 0% | 65,800 | - | +9.19% | - | - |
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 | 607 5/15 | 300 3/18 | 299,900 5/15 | +12.66% 4/2 | -16.64% 1/22 1/16 |
| 2009年 3月期 | 473 5/15 | 278 3/3 | 69,200 6/12 | +18.78% 5/13 | -24.08% 10/10 |
| 2010年 3月期 | 400 8/24 | 275 11/27 | 63,800 8/24 | +12.98% 6/11 | -14.53% 11/9 |
| 2011年 3月期 | 408 5/31 | 215 3/15 | 430,500 5/12 | +19.42% 5/25 | -30.89% 3/15 |
| 2012年 3月期 | 310 3/13 3/12 他18件 | 222 11/28 11/25 他6件 | 1,049,800 2/1 | +27.76% 2/1 | -8.89% 11/21 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- 4%（1.04倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）