株価チャート
株価
9/25
- 前日 (9/24)
- 5,110
- 始値
- 4,955
- 高値
- 5,080
- 安値
- 4,890
- 終値 -4.31%
- 4,890
- 出来高 -15.51%
- 47,400
乖離率
- 株価（5日）
移動平均値 - -4.49%
5,120 - 株価（25日）
移動平均値 - +4.09%
4,698 - 出来高（5日）
移動平均値 - +27.21%
37,260
2013/05/02～2013/09/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | ||||||||||
| 09/25 | 4,955 | 5,080 | 4,890 | 4,890 | -4.31% | 47,400 | 704億1600万 | +4.09% | 13.5 | 1.63 |
| 09/24 | 5,180 | 5,260 | 5,030 | 5,110 | -3.04% | 56,100 | 735億8400万 | +9.28% | 14.11 | 1.7 |
| 09/20 | 5,270 | 5,340 | 5,150 | 5,270 | 0% | 19,400 | 758億8800万 | +13.48% | 14.55 | 1.75 |
| 09/19 | 5,110 | 5,300 | 5,110 | 5,270 | +4.15% | 40,800 | 758億8800万 | +14.47% | 14.55 | 1.75 |
| 09/18 | 5,020 | 5,070 | 5,000 | 5,060 | +1.2% | 22,600 | 728億6400万 | +10.75% | 13.97 | 1.68 |
| 09/17 | 4,980 | 5,060 | 4,975 | 5,000 | +0.5% | 22,300 | 720億 | +10.25% | 13.81 | 1.66 |
| 09/13 | 4,885 | 4,985 | 4,885 | 4,975 | +1.32% | 23,800 | 716億4000万 | +10.56% | 13.74 | 1.65 |
| 09/12 | 4,935 | 4,960 | 4,865 | 4,910 | -0.71% | 16,800 | 707億400万 | +9.77% | 13.56 | 1.63 |
| 09/11 | 4,910 | 4,955 | 4,875 | 4,945 | +0.92% | 26,000 | 712億800万 | +11.17% | 13.65 | 1.64 |
| 09/10 | 4,925 | 4,960 | 4,865 | 4,900 | +0.82% | 26,700 | 705億6000万 | +10.63% | 13.53 | 1.63 |
| 09/09 | 5,000 | 5,150 | 4,820 | 4,860 | +5.77% | 34,800 | 699億8400万 | +9.95% | 13.42 | 1.62 |
| 09/06 | 4,760 | 4,760 | 4,555 | 4,595 | -3.57% | 11,600 | 661億6800万 | +4.12% | 12.69 | 1.53 |
| 09/05 | 4,790 | 4,855 | 4,700 | 4,765 | -0.1% | 23,200 | 686億1600万 | +7.83% | 13.16 | 1.59 |
| 09/04 | 4,665 | 4,785 | 4,660 | 4,770 | +1.06% | 23,800 | 686億8800万 | +8.19% | 13.17 | 1.59 |
| 09/03 | 4,650 | 4,740 | 4,650 | 4,720 | +3.06% | 18,500 | 679億6800万 | +7.35% | 13.03 | 1.57 |
| 09/02 | 4,395 | 4,600 | 4,395 | 4,580 | +4.93% | 30,700 | 659億5200万 | +4.28% | 12.65 | 1.52 |
| 08/30 | 4,365 | 4,455 | 4,335 | 4,365 | +0.23% | 38,200 | 628億5600万 | -0.48% | 12.05 | 1.45 |
| 08/29 | 4,405 | 4,435 | 4,310 | 4,355 | -1.02% | 18,100 | 627億1200万 | -0.93% | 12.03 | 1.45 |
| 08/28 | 4,240 | 4,415 | 4,240 | 4,400 | -0.79% | 44,600 | 633億6000万 | -0.36% | 12.15 | 1.46 |
| 08/27 | 4,390 | 4,515 | 4,370 | 4,435 | +0.91% | 26,700 | 638億6400万 | -0.11% | 12.25 | 1.48 |
| 08/26 | 4,235 | 4,405 | 4,235 | 4,395 | +4.39% | 31,500 | 632億8800万 | -1.52% | 12.14 | 1.46 |
| 08/23 | 4,210 | 4,285 | 4,180 | 4,210 | +1.45% | 25,500 | 606億2400万 | -6.15% | 11.62 | 1.4 |
| 08/22 | 4,165 | 4,165 | 4,090 | 4,150 | -1.66% | 21,900 | 597億6000万 | -8.04% | 11.46 | 1.38 |
| 08/21 | 4,260 | 4,310 | 4,160 | 4,220 | -1.63% | 17,900 | 607億6800万 | -7.15% | 11.65 | 1.4 |
| 08/20 | 4,325 | 4,440 | 4,265 | 4,290 | -1.49% | 19,300 | 617億7600万 | -6.15% | 11.85 | 1.43 |
| 08/19 | 4,300 | 4,375 | 4,240 | 4,355 | +1.28% | 13,400 | 627億1200万 | -5.26% | 12.03 | 1.45 |
| 08/16 | 4,200 | 4,310 | 4,180 | 4,300 | +0.58% | 74,200 | 619億2000万 | -6.91% | 11.87 | 1.43 |
| 08/15 | 4,325 | 4,350 | 4,260 | 4,275 | -2.73% | 14,900 | 615億6000万 | -7.97% | 11.8 | 1.42 |
| 08/14 | 4,220 | 4,400 | 4,220 | 4,395 | +4.39% | 25,500 | 632億8800万 | -5.83% | 12.14 | 1.46 |
| 08/13 | 4,130 | 4,250 | 4,130 | 4,210 | +2.06% | 14,000 | 606億2400万 | -10.22% | 11.62 | 1.4 |
| 08/12 | 4,270 | 4,270 | 4,115 | 4,125 | -3.96% | 9,800 | 594億 | -12.49% | 11.39 | 1.37 |
| 08/09 | 4,295 | 4,370 | 4,270 | 4,295 | +0.35% | 22,000 | 618億4800万 | -9.56% | 11.86 | 1.43 |
| 08/08 | 4,405 | 4,495 | 4,255 | 4,280 | -4.25% | 19,500 | 616億3200万 | -10.37% | 11.82 | 1.42 |
| 08/07 | 4,585 | 4,605 | 4,470 | 4,470 | -4.49% | 16,100 | 643億6800万 | -6.68% | 12.34 | 1.49 |
| 08/06 | 4,655 | 4,730 | 4,610 | 4,680 | -0.43% | 27,600 | 673億9200万 | -2.38% | 12.92 | 1.56 |
| 08/05 | 4,670 | 4,765 | 4,670 | 4,700 | -0.84% | 18,000 | 676億8000万 | -1.69% | 12.98 | 1.56 |
| 08/02 | 4,690 | 4,760 | 4,630 | 4,740 | +4.87% | 26,100 | 682億5600万 | -0.55% | 13.09 | 1.58 |
| 08/01 | 4,445 | 4,550 | 4,365 | 4,520 | +1.23% | 12,100 | 650億8800万 | -4.64% | 12.48 | 1.5 |
| 07/31 | 4,550 | 4,555 | 4,390 | 4,465 | -2.51% | 13,300 | 642億9600万 | -5.2% | 12.33 | 1.49 |
| 07/30 | 4,410 | 4,695 | 4,410 | 4,580 | +3.39% | 27,800 | 659億5200万 | -2.3% | 12.65 | 1.52 |
| 07/29 | 4,555 | 4,590 | 4,415 | 4,430 | -4.42% | 17,600 | 637億9200万 | -5.1% | 12.23 | 1.47 |
| 07/26 | 4,800 | 4,800 | 4,620 | 4,635 | -4.53% | 14,900 | 667億4400万 | -0.41% | 12.8 | 1.54 |
| 07/25 | 4,970 | 5,010 | 4,845 | 4,855 | -2.8% | 21,100 | 699億1200万 | +4.7% | 13.41 | 1.62 |
| 07/24 | 4,950 | 5,010 | 4,950 | 4,995 | -0.1% | 15,500 | 719億2800万 | +8.09% | 13.79 | 1.66 |
| 07/23 | 4,935 | 5,020 | 4,905 | 5,000 | +0.3% | 19,700 | 720億 | +8.7% | 13.81 | 1.66 |
| 07/22 | 4,920 | 4,985 | 4,875 | 4,985 | +2.36% | 17,800 | 717億8400万 | +8.96% | 13.76 | 1.66 |
| 07/19 | 4,940 | 5,050 | 4,800 | 4,870 | -1.52% | 33,200 | 701億2800万 | +7.01% | 13.45 | 1.62 |
| 07/18 | 4,810 | 4,995 | 4,810 | 4,945 | +1.54% | 34,400 | 712億800万 | +9.31% | 13.65 | 1.64 |
| 07/17 | 4,900 | 4,920 | 4,820 | 4,870 | -1.42% | 22,900 | 701億2800万 | +8.22% | 13.45 | 1.62 |
| 07/16 | 4,920 | 4,995 | 4,895 | 4,940 | +0.71% | 28,600 | 711億3600万 | +10.22% | 13.64 | 1.64 |
| 07/12 | 4,925 | 4,960 | 4,845 | 4,905 | -1.01% | 21,300 | 706億3200万 | +9.78% | 13.54 | 1.63 |
| 07/11 | 4,850 | 4,965 | 4,800 | 4,955 | +2.8% | 27,300 | 713億5200万 | +11.3% | 13.68 | 1.65 |
| 07/10 | 4,960 | 4,960 | 4,795 | 4,820 | -2.72% | 15,800 | 694億800万 | +8.95% | 13.31 | 1.6 |
| 07/09 | 4,875 | 4,965 | 4,855 | 4,955 | +2.27% | 27,300 | 713億5200万 | +12.46% | 13.68 | 1.65 |
| 07/08 | 5,060 | 5,100 | 4,840 | 4,845 | -2.91% | 31,100 | 697億6800万 | +10.31% | 13.38 | 1.61 |
| 07/05 | 4,965 | 5,150 | 4,900 | 4,990 | +0.91% | 49,000 | 718億5600万 | +14.29% | 13.78 | 1.66 |
| 07/04 | 4,665 | 4,975 | 4,665 | 4,945 | +6.12% | 46,200 | 712億800万 | +13.76% | 13.65 | 1.64 |
| 07/03 | 4,555 | 4,700 | 4,455 | 4,660 | +2.19% | 39,700 | 671億400万 | +7.67% | 12.87 | 1.55 |
| 07/02 | 4,400 | 4,615 | 4,400 | 4,560 | +4.71% | 41,600 | 656億6400万 | +5.26% | 12.59 | 1.52 |
| 07/01 | 4,390 | 4,410 | 4,270 | 4,355 | +0.58% | 20,100 | 627億1200万 | +0.35% | 12.03 | 1.45 |
| 06/28 | 4,145 | 4,360 | 4,135 | 4,330 | +5.87% | 54,200 | 623億5200万 | -0.62% | 11.96 | 1.44 |
| 06/27 | 3,790 | 4,090 | 3,710 | 4,090 | +8.49% | 39,600 | 588億9600万 | -6.49% | 11.29 | 1.36 |
| 06/26 | 3,960 | 4,005 | 3,770 | 3,770 | -3.95% | 30,500 | 542億8800万 | -14.26% | 10.41 | 1.25 |
| 06/25 | 4,055 | 4,065 | 3,825 | 3,925 | -3.44% | 43,500 | 565億2000万 | -12.02% | 10.84 | 1.31 |
| 06/24 | 4,105 | 4,190 | 4,055 | 4,065 | -0.37% | 26,900 | 585億3600万 | -9.97% | 11.22 | 1.35 |
| 06/21 | 4,065 | 4,115 | 3,945 | 4,080 | -2.97% | 26,600 | 587億5200万 | -10.76% | 11.27 | 1.36 |
| 06/20 | 4,360 | 4,360 | 4,195 | 4,205 | -5.61% | 25,800 | 605億5200万 | -9.26% | 11.61 | 1.4 |
| 06/19 | 4,545 | 4,570 | 4,385 | 4,455 | -0.56% | 10,000 | 641億5200万 | -4.81% | 12.3 | 1.48 |
| 06/18 | 4,380 | 4,565 | 4,380 | 4,480 | +2.63% | 21,500 | 645億1200万 | -4.84% | 12.37 | 1.49 |
| 06/17 | 4,390 | 4,390 | 4,225 | 4,365 | -0.57% | 22,000 | 628億5600万 | -7.93% | 12.05 | 1.45 |
| 06/14 | 4,355 | 4,510 | 4,335 | 4,390 | +4.52% | 44,000 | 632億1600万 | -8.31% | 12.12 | 1.46 |
| 06/13 | 4,210 | 4,330 | 4,190 | 4,200 | -3.45% | 21,200 | 604億8000万 | -13.03% | 11.6 | 1.4 |
| 06/12 | 4,295 | 4,360 | 4,150 | 4,350 | -1.25% | 28,600 | 626億4000万 | -10.86% | 12.01 | 1.45 |
| 06/11 | 4,540 | 4,630 | 4,375 | 4,405 | -4.45% | 38,500 | 634億3200万 | -10.56% | 12.16 | 1.47 |
| 06/10 | 4,630 | 4,795 | 4,530 | 4,610 | +2.56% | 51,700 | 663億8400万 | -7.21% | 12.73 | 1.53 |
| 06/07 | 4,200 | 4,615 | 4,200 | 4,495 | +5.76% | 122,500 | 647億2800万 | -10.08% | 12.41 | 1.5 |
| 06/06 | 4,295 | 4,530 | 4,250 | 4,250 | -2.75% | 62,500 | 612億 | -15.44% | 11.74 | 1.41 |
| 06/05 | 4,620 | 4,805 | 4,290 | 4,370 | -5.21% | 67,200 | 629億2800万 | -13.6% | 12.07 | 1.45 |
| 06/04 | 4,125 | 4,650 | 4,125 | 4,610 | +10.02% | 69,800 | 663億8400万 | -9.27% | 12.73 | 1.53 |
| 06/03 | 4,450 | 4,530 | 4,160 | 4,190 | -7.2% | 46,200 | 603億3600万 | -17.83% | 11.57 | 1.39 |
| 05/31 | 4,530 | 4,720 | 4,510 | 4,515 | +1.12% | 64,400 | 650億1600万 | -12.04% | 12.47 | 1.5 |
| 05/30 | 4,720 | 4,720 | 4,430 | 4,465 | -6.59% | 74,600 | 642億9600万 | -13.35% | 12.33 | 1.49 |
| 05/29 | 4,775 | 4,880 | 4,630 | 4,780 | +0.53% | 104,800 | 688億3200万 | -7.6% | 13.2 | 1.59 |
| 05/28 | 4,660 | 4,785 | 4,550 | 4,755 | -0.21% | 74,200 | 684億7200万 | -8.26% | 13.13 | 1.58 |
| 05/27 | 4,545 | 4,860 | 4,545 | 4,765 | +0.21% | 99,900 | 686億1600万 | -8.17% | 13.16 | 1.59 |
| 05/24 | 4,680 | 4,945 | 4,570 | 4,755 | +1.82% | 93,900 | 684億7200万 | -8.24% | 13.13 | 1.58 |
| 05/23 | 5,270 | 5,340 | 4,670 | 4,670 | -13.04% | 95,200 | 672億4800万 | -9.71% | 12.9 | 1.55 |
| 05/22 | 5,260 | 5,510 | 5,130 | 5,370 | +1.9% | 98,900 | 773億2800万 | +3.93% | 14.83 | 1.79 |
| 05/21 | 5,470 | 5,490 | 5,240 | 5,270 | -4.18% | 53,400 | 758億8800万 | +2.61% | 14.55 | 1.75 |
| 05/20 | 5,700 | 5,740 | 5,480 | 5,500 | -2.48% | 54,200 | 792億 | +7.65% | 15.19 | 1.83 |
| 05/17 | 5,360 | 5,680 | 5,320 | 5,640 | +5.42% | 120,800 | 812億1600万 | +11.18% | 15.57 | 1.88 |
| 05/16 | 5,040 | 5,500 | 5,040 | 5,350 | +4.09% | 169,500 | 770億4000万 | +6.43% | 14.77 | 1.78 |
| 05/15 | 5,260 | 5,400 | 5,060 | 5,140 | -3.2% | 154,800 | 740億1600万 | +2.84% | 14.19 | 1.71 |
| 05/14 | 5,450 | 5,500 | 5,310 | 5,310 | -4.32% | 118,400 | 764億6400万 | +7.06% | 14.66 | 1.77 |
| 05/13 | 5,610 | 5,750 | 5,420 | 5,550 | +2.59% | 231,900 | 799億2000万 | +12.9% | 15.33 | 1.85 |
| 05/10 | 5,490 | 5,490 | 5,360 | 5,410 | -1.28% | 21,100 | 779億400万 | +11.29% | 14.94 | 1.8 |
| 05/09 | 5,430 | 5,490 | 5,430 | 5,480 | +0.37% | 26,700 | 789億1200万 | +13.91% | 15.13 | 1.82 |
| 05/08 | 5,500 | 5,600 | 5,420 | 5,460 | -0.36% | 26,900 | 786億2400万 | +14.85% | 15.08 | 1.82 |
| 05/07 | 5,490 | 5,500 | 5,310 | 5,480 | +1.48% | 26,700 | 789億1200万 | +16.47% | 15.13 | 1.82 |
| 05/02 | 5,300 | 5,430 | 5,250 | 5,400 | +4.65% | 38,300 | 777億6000万 | +16.05% | 14.91 | 1.8 |
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 | 3,720 6/19 6/18 他4件 | 1,862 3/18 | 75,000 3/25 | +8.11% 8/31 | -20.3% 1/22 |
| 2009年 3月期 | 2,770 5/23 | 1,116 10/10 | 195,100 3/25 | +23.86% 12/16 | -35.48% 10/8 |
| 2010年 3月期 | 2,350 7/7 | 1,478 4/22 | 131,500 3/26 | +16.77% 5/28 | -5.02% 10/5 |
| 2011年 3月期 | 2,585 2/14 | 1,855 3/15 | 166,400 3/28 | +6.71% 5/11 | -18.81% 3/15 |
| 2012年 3月期 | 2,735 3/27 | 2,201 4/8 4/6 | 92,700 3/27 | +6.41% 7/15 | -6.94% 8/9 |
| 2013年 3月期 | 4,280 3/29 | 2,320 6/4 | 45,700 3/21 | +17.1% 4/19 | -5.67% 6/4 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 77%（1.77倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 48%（1.48倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）