株価チャート
株価
2/25
- 前日 (2/24)
- 1,825
- 始値
- 1,803
- 高値
- 1,833
- 安値
- 1,800
- 終値 +0.33%
- 1,831
- 出来高 +282.35%
- 6,500
乖離率
- 株価（5日）
移動平均値 - +0.27%
1,826 - 株価（25日）
移動平均値 - +0.44%
1,823 - 出来高（5日）
移動平均値 - +36.55%
4,760
2013/09/25～2014/02/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 02/25 | 1,803 | 1,833 | 1,800 | 1,831 | +0.33% | 6,500 | 109億8600万 | +0.44% | 14.63 | 1 |
| 02/24 | 1,821 | 1,833 | 1,803 | 1,825 | -0.6% | 1,700 | 109億5000万 | -0.16% | 14.58 | 1 |
| 02/21 | 1,798 | 1,850 | 1,798 | 1,836 | +1.32% | 9,200 | 110億1600万 | +0.27% | 14.67 | 1 |
| 02/20 | 1,827 | 1,832 | 1,800 | 1,812 | -0.82% | 4,500 | 108億7200万 | -1.31% | 14.48 | 0.99 |
| 02/19 | 1,828 | 1,835 | 1,820 | 1,827 | -2.19% | 1,900 | 109億6200万 | -0.54% | 14.6 | 1 |
| 02/18 | 1,824 | 1,868 | 1,816 | 1,868 | +1.52% | 3,900 | 112億800万 | +1.69% | 14.92 | 1.02 |
| 02/17 | 1,840 | 1,840 | 1,840 | 1,840 | +1.71% | 100 | 110億4000万 | +0.22% | 14.7 | 1 |
| 02/14 | 1,849 | 1,849 | 1,809 | 1,809 | -1.47% | 2,500 | 108億5400万 | -1.36% | 14.45 | 0.99 |
| 02/13 | 1,821 | 1,879 | 1,821 | 1,836 | +0.05% | 5,300 | 110億1600万 | +0.11% | 14.67 | 1 |
| 02/12 | 1,784 | 1,835 | 1,784 | 1,835 | +2.92% | 1,900 | 110億1000万 | +0.16% | 14.66 | 1 |
| 02/10 | 1,733 | 1,799 | 1,733 | 1,783 | +2.89% | 1,000 | 106億9800万 | -2.62% | 14.25 | 0.97 |
| 02/07 | 1,755 | 1,778 | 1,716 | 1,733 | -0.06% | 4,400 | 103億9800万 | -5.35% | 13.85 | 0.94 |
| 02/06 | 1,719 | 1,756 | 1,719 | 1,734 | +0.87% | 1,800 | 104億400万 | -5.3% | 13.85 | 0.95 |
| 02/05 | 1,720 | 1,720 | 1,716 | 1,719 | -0.06% | 800 | 103億1400万 | -6.12% | 13.73 | 0.94 |
| 02/04 | 1,680 | 1,739 | 1,680 | 1,720 | -4.44% | 2,600 | 103億2000万 | -5.96% | 13.74 | 0.94 |
| 02/03 | 1,800 | 1,804 | 1,783 | 1,800 | -0.39% | 4,800 | 108億 | -1.42% | 14.38 | 0.98 |
| 01/31 | 1,808 | 1,808 | 1,790 | 1,807 | +1.01% | 600 | 108億4200万 | -0.77% | 14.44 | 0.99 |
| 01/30 | 1,828 | 1,837 | 1,681 | 1,789 | -3.61% | 8,200 | 107億3400万 | -1.27% | 14.29 | 0.98 |
| 01/29 | 1,875 | 1,898 | 1,836 | 1,856 | -0.7% | 2,300 | 111億3600万 | +2.88% | 14.83 | 1.01 |
| 01/28 | 1,823 | 1,890 | 1,823 | 1,869 | +1.85% | 4,800 | 112億1400万 | +4.3% | 14.93 | 1.02 |
| 01/27 | 1,819 | 1,835 | 1,802 | 1,835 | -1.66% | 3,000 | 110億1000万 | +3.21% | 14.66 | 1 |
| 01/24 | 1,866 | 1,887 | 1,855 | 1,866 | -2.81% | 2,700 | 111億9600万 | +5.72% | 14.91 | 1.02 |
| 01/23 | 1,934 | 1,943 | 1,920 | 1,920 | -0.72% | 1,600 | 115億2000万 | +9.65% | 15.34 | 1.05 |
| 01/22 | 1,910 | 1,938 | 1,910 | 1,934 | +1.9% | 800 | 116億400万 | +11.47% | 15.45 | 1.05 |
| 01/21 | 1,950 | 1,950 | 1,898 | 1,898 | -2.27% | 3,000 | 113億8800万 | +10.48% | 15.16 | 1.03 |
| 01/20 | 1,909 | 1,947 | 1,904 | 1,942 | +1.36% | 2,900 | 116億5200万 | +14.17% | 15.52 | 1.06 |
| 01/17 | 1,950 | 1,965 | 1,916 | 1,916 | -1.64% | 4,900 | 114億9600万 | +13.84% | 15.31 | 1.04 |
| 01/16 | 1,855 | 1,950 | 1,855 | 1,948 | +5.87% | 11,600 | 116億8800万 | +17% | 15.56 | 1.06 |
| 01/15 | 1,812 | 1,855 | 1,812 | 1,840 | +0.49% | 5,800 | 110億4000万 | +11.85% | 14.7 | 1 |
| 01/14 | 1,825 | 1,840 | 1,785 | 1,831 | +0.05% | 14,700 | 109億8600万 | +12.26% | 14.63 | 1 |
| 01/10 | 1,787 | 1,830 | 1,787 | 1,830 | +1.78% | 4,700 | 109億8000万 | +13.24% | 14.62 | 1 |
| 01/09 | 1,790 | 1,808 | 1,790 | 1,798 | -1.21% | 1,400 | 107億8800万 | +12.23% | 14.36 | 0.98 |
| 01/08 | 1,790 | 1,820 | 1,784 | 1,820 | +2.02% | 7,700 | 109億2000万 | +14.68% | 14.54 | 0.99 |
| 01/07 | 1,810 | 1,810 | 1,784 | 1,784 | -1.44% | 300 | 107億400万 | +13.56% | 14.25 | 0.97 |
| 01/06 | 1,771 | 1,820 | 1,771 | 1,810 | +2.38% | 5,500 | 108億6000万 | +16.17% | 14.46 | 0.99 |
| 2013 | ||||||||||
| 12/30 | 1,757 | 1,771 | 1,751 | 1,768 | +1.03% | 7,600 | 106億800万 | +14.51% | 14.13 | 0.96 |
| 12/27 | 1,713 | 1,750 | 1,711 | 1,750 | +2.1% | 6,700 | 105億 | +14.38% | 13.98 | 0.95 |
| 12/26 | 1,688 | 1,728 | 1,679 | 1,714 | +2.27% | 23,600 | 102億8400万 | +12.91% | 13.69 | 0.93 |
| 12/25 | 1,616 | 1,676 | 1,616 | 1,676 | +1.21% | 33,700 | 100億5600万 | +11.21% | 13.39 | 0.91 |
| 12/24 | 1,682 | 1,682 | 1,651 | 1,656 | -0.84% | 21,700 | 99億3600万 | +10.55% | 13.23 | 0.9 |
| 12/20 | 1,595 | 1,670 | 1,595 | 1,670 | +5.96% | 16,300 | 100億2000万 | +12.16% | 13.34 | 0.91 |
| 12/19 | 1,583 | 1,587 | 1,576 | 1,576 | -1.31% | 4,800 | 94億5600万 | +6.56% | 12.59 | 0.86 |
| 12/18 | 1,550 | 1,610 | 1,550 | 1,597 | +3.1% | 20,400 | 95億8200万 | +8.34% | 12.76 | 0.87 |
| 12/17 | 1,532 | 1,554 | 1,532 | 1,549 | +2.04% | 25,000 | 92億9400万 | +5.59% | 12.38 | 0.84 |
| 12/16 | 1,530 | 1,548 | 1,508 | 1,518 | -0.2% | 4,500 | 91億800万 | +4.69% | 12.13 | 0.83 |
| 12/13 | 1,520 | 1,533 | 1,508 | 1,521 | +0.73% | 20,000 | 91億2600万 | +6.07% | 12.15 | 0.83 |
| 12/12 | 1,490 | 1,510 | 1,490 | 1,510 | 0% | 6,900 | 90億6000万 | +6.49% | 12.06 | 0.82 |
| 12/11 | 1,517 | 1,517 | 1,492 | 1,510 | +0.27% | 13,200 | 90億6000万 | +7.63% | 12.06 | 0.82 |
| 12/10 | 1,509 | 1,509 | 1,493 | 1,506 | +0.74% | 7,800 | 90億3600万 | +8.58% | 12.03 | 0.82 |
| 12/09 | 1,485 | 1,507 | 1,485 | 1,495 | +1.22% | 8,400 | 89億7000万 | +8.97% | 11.94 | 0.82 |
| 12/06 | 1,470 | 1,480 | 1,463 | 1,477 | +0.48% | 9,600 | 88億6200万 | +8.84% | 11.8 | 0.81 |
| 12/05 | 1,480 | 1,480 | 1,467 | 1,470 | +0.82% | 6,600 | 88億2000万 | +9.38% | 11.74 | 0.8 |
| 12/04 | 1,476 | 1,476 | 1,450 | 1,458 | -1.29% | 1,300 | 87億4800万 | +9.54% | 11.65 | 0.79 |
| 12/03 | 1,470 | 1,487 | 1,460 | 1,477 | +0.48% | 16,500 | 88億6200万 | +11.98% | 11.8 | 0.81 |
| 12/02 | 1,459 | 1,477 | 1,458 | 1,470 | +0.75% | 9,000 | 88億2000万 | +12.64% | 11.74 | 0.8 |
| 11/29 | 1,447 | 1,460 | 1,447 | 1,459 | +1.74% | 15,100 | 87億5400万 | +12.93% | 11.66 | 0.8 |
| 11/28 | 1,430 | 1,440 | 1,430 | 1,434 | +0.14% | 900 | 86億400万 | +12.12% | 11.46 | 0.78 |
| 11/27 | 1,457 | 1,457 | 1,432 | 1,432 | -1.72% | 1,100 | 85億9200万 | +13.02% | 11.44 | 0.78 |
| 11/26 | 1,430 | 1,459 | 1,430 | 1,457 | +1.32% | 16,100 | 87億4200万 | +16.19% | 11.64 | 0.79 |
| 11/25 | 1,434 | 1,439 | 1,425 | 1,438 | +0.21% | 10,600 | 86億2800万 | +15.87% | 11.49 | 0.78 |
| 11/22 | 1,435 | 1,449 | 1,431 | 1,435 | -0.76% | 6,100 | 86億1000万 | +16.76% | 11.46 | 0.78 |
| 11/21 | 1,445 | 1,449 | 1,433 | 1,446 | +0.28% | 9,900 | 86億7600万 | +18.91% | 11.55 | 0.79 |
| 11/20 | 1,431 | 1,444 | 1,425 | 1,442 | +0.07% | 4,200 | 86億5200万 | +19.97% | 11.52 | 0.79 |
| 11/19 | 1,440 | 1,446 | 1,412 | 1,441 | +0.21% | 8,500 | 86億4600万 | +21.19% | 11.51 | 0.79 |
| 11/18 | 1,428 | 1,445 | 1,419 | 1,438 | +0.7% | 18,400 | 86億2800万 | +22.38% | 11.49 | 0.78 |
| 11/15 | 1,434 | 1,438 | 1,420 | 1,428 | -0.28% | 20,500 | 85億6800万 | +23% | 11.41 | 0.78 |
| 11/14 | 1,412 | 1,444 | 1,412 | 1,432 | +0.56% | 130,800 | 85億9200万 | +24.74% | 11.44 | 0.78 |
| 11/13 | 1,424 | 1,424 | 1,424 | 1,424 | +26.69% | 17,100 | 85億4400万 | +25.46% | 11.38 | 0.78 |
| 11/12 | 1,124 | 1,130 | 1,124 | 1,124 | 0% | 4,000 | 67億4400万 | +0.18% | 8.98 | 0.61 |
| 11/11 | 1,130 | 1,130 | 1,124 | 1,124 | -0.53% | 400 | 67億4400万 | +0.27% | 8.98 | 0.61 |
| 11/08 | 1,122 | 1,130 | 1,122 | 1,130 | +0.89% | 400 | 67億8000万 | +0.89% | 9.03 | 0.62 |
| 11/07 | 1,125 | 1,125 | 1,120 | 1,120 | -0.44% | 900 | 67億2000万 | 0% | 8.95 | 0.61 |
| 11/06 | 1,122 | 1,126 | 1,122 | 1,125 | 0% | 600 | 67億5000万 | +0.45% | 8.99 | 0.61 |
| 11/05 | 1,138 | 1,138 | 1,125 | 1,125 | -0.44% | 200 | 67億5000万 | +0.45% | 8.99 | 0.61 |
| 11/01 | 1,155 | 1,155 | 1,130 | 1,130 | -1.82% | 2,200 | 67億8000万 | +0.8% | 9.03 | 0.62 |
| 10/31 | 1,153 | 1,153 | 1,150 | 1,151 | +0.61% | 400 | 69億600万 | +2.68% | 9.2 | 0.63 |
| 10/30 | 1,150 | 1,150 | 1,135 | 1,144 | +0.26% | 1,500 | 68億6400万 | +2.14% | 9.14 | 0.62 |
| 10/29 | 1,141 | 1,141 | 1,141 | 1,141 | 0% | 500 | 68億4600万 | +1.97% | 9.12 | 0.62 |
| 10/28 | 1,142 | 1,167 | 1,141 | 1,141 | +0.53% | 900 | 68億4600万 | +1.97% | 9.12 | 0.62 |
| 10/25 | 1,138 | 1,160 | 1,119 | 1,135 | -0.35% | 12,000 | 68億1000万 | +1.61% | 9.07 | 0.62 |
| 10/24 | 1,130 | 1,139 | 1,130 | 1,139 | +1.52% | 2,000 | 68億3400万 | +1.97% | 9.1 | 0.62 |
| 10/23 | 1,122 | 1,122 | 1,122 | 1,122 | +0.99% | 200 | 67億3200万 | +0.54% | 8.96 | 0.61 |
| 10/22 | 1,111 | 1,111 | 1,111 | 1,111 | -1.94% | 200 | 66億6600万 | -0.36% | 8.88 | 0.61 |
| 10/21 | 1,140 | 1,140 | 1,132 | 1,133 | -0.35% | 3,400 | 67億9800万 | +1.71% | 9.05 | 0.62 |
| 10/18 | 1,115 | 1,137 | 1,115 | 1,137 | +2.34% | 1,400 | 68億2200万 | +2.16% | 9.08 | 0.62 |
| 10/17 | 1,107 | 1,111 | 1,107 | 1,111 | +0.09% | 500 | 66億6600万 | +0.09% | 8.88 | 0.61 |
| 10/16 | 1,104 | 1,110 | 1,104 | 1,110 | +0.45% | 800 | 66億6000万 | 0% | 8.87 | 0.61 |
| 10/15 | 1,100 | 1,105 | 1,096 | 1,105 | +0.91% | 800 | 66億3000万 | -0.36% | 8.83 | 0.6 |
| 10/11 | 1,099 | 1,105 | 1,094 | 1,095 | +0.18% | 1,000 | 65億7000万 | -1.17% | 8.75 | 0.6 |
| 10/10 | 1,085 | 1,093 | 1,085 | 1,093 | -0.46% | 1,200 | 65億5800万 | -1.26% | 8.73 | 0.6 |
| 10/08 | 1,082 | 1,098 | 1,082 | 1,098 | +0.27% | 200 | 65億8800万 | -0.81% | 8.77 | 0.6 |
| 10/07 | 1,103 | 1,103 | 1,082 | 1,095 | -0.54% | 1,300 | 65億7000万 | -0.99% | 8.75 | 0.6 |
| 10/04 | 1,101 | 1,101 | 1,101 | 1,101 | -0.18% | 100 | 66億600万 | -0.45% | 8.8 | 0.6 |
| 10/03 | 1,102 | 1,103 | 1,102 | 1,103 | -0.63% | 200 | 66億1800万 | -0.18% | 8.81 | 0.6 |
| 10/02 | 1,144 | 1,145 | 1,110 | 1,110 | -0.45% | 600 | 66億6000万 | +0.54% | 8.87 | 0.61 |
| 10/01 | 1,145 | 1,145 | 1,085 | 1,115 | -1.33% | 4,600 | 66億9000万 | +1.09% | 8.91 | 0.61 |
| 09/30 | 1,134 | 1,135 | 1,130 | 1,130 | -0.53% | 800 | 67億8000万 | +2.63% | 9.03 | 0.63 |
| 09/27 | 1,137 | 1,137 | 1,136 | 1,136 | +0.62% | 500 | 68億1600万 | +3.18% | 9.08 | 0.63 |
| 09/26 | 1,129 | 1,129 | 1,129 | 1,129 | -0.09% | 300 | 67億7400万 | +2.64% | 9.02 | 0.63 |
| 09/25 | 1,129 | 1,130 | 1,129 | 1,130 | 0% | 200 | 67億8000万 | +2.73% | 9.03 | 0.63 |
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 | 1,420 4/4 | 974 3/17 | 13,000 12/10 | +7.35% 4/16 | -11.63% 11/8 |
| 2009年 3月期 | 1,238 6/23 | 829 10/28 | 14,200 6/23 | +12.55% 11/19 | -16.42% 10/8 |
| 2010年 3月期 | 1,149 7/2 | 891 4/8 | 14,900 6/22 | +12.59% 5/20 | -7.76% 8/3 |
| 2011年 3月期 | 1,100 6/21 | 783 3/15 | 20,500 12/8 | +8.3% 4/28 | -19.49% 3/15 |
| 2012年 3月期 | 1,072 7/8 | 846 10/25 | 13,900 6/21 | +7.58% 6/20 | -7.9% 8/5 |
| 2013年 3月期 | 1,212 3/25 | 869 6/8 | 14,800 3/21 | +12.27% 3/25 | -7.45% 2/15 |
年間値上がり率
- 2002/12/26 vs 2001/12/26
- -11%（0.89倍）
- 2003/12/26 vs 2002/12/26
- 0%（1倍）
- 2004/12/30 vs 2003/12/26
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- 10%（1.1倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）