株価チャート
株価
7/26
- 前日 (7/25)
- 1,134
- 始値
- 1,120
- 高値
- 1,125
- 安値
- 1,072
- 終値 -4.5%
- 1,083
- 出来高 +75.17%
- 50,800
乖離率
- 株価（5日）
移動平均値 - -4.07%
1,129 - 株価（25日）
移動平均値 - +2.17%
1,060 - 出来高（5日）
移動平均値 - -18.01%
61,960
2013/03/04～2013/07/26
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 | ||||||||||
| 07/26 | 1,120 | 1,125 | 1,072 | 1,083 | -4.5% | 50,800 | 354億2540万 | +2.17% | 24.05 | 0.78 |
| 07/25 | 1,150 | 1,152 | 1,130 | 1,134 | -1.39% | 29,000 | 370億9363万 | +7.39% | 25.18 | 0.81 |
| 07/24 | 1,157 | 1,157 | 1,128 | 1,150 | -0.43% | 55,800 | 376億1700万 | +9.52% | 25.54 | 0.83 |
| 07/23 | 1,130 | 1,170 | 1,129 | 1,155 | +2.94% | 101,400 | 377億8055万 | +10.95% | 25.65 | 0.83 |
| 07/22 | 1,118 | 1,130 | 1,114 | 1,122 | +0.36% | 72,800 | 367億110万 | +8.72% | 24.92 | 0.81 |
| 07/19 | 1,132 | 1,138 | 1,104 | 1,118 | -0.89% | 112,800 | 365億7026万 | +9.18% | 24.83 | 0.8 |
| 07/18 | 1,134 | 1,136 | 1,123 | 1,128 | -0.27% | 37,900 | 368億9737万 | +11.13% | 25.05 | 0.81 |
| 07/17 | 1,108 | 1,136 | 1,108 | 1,131 | +1.62% | 62,400 | 369億9550万 | +12.31% | 25.12 | 0.81 |
| 07/16 | 1,115 | 1,125 | 1,108 | 1,113 | +0.63% | 66,000 | 364億671万 | +11.52% | 24.72 | 0.8 |
| 07/12 | 1,077 | 1,118 | 1,045 | 1,106 | +2.6% | 107,700 | 361億7774万 | +11.49% | 24.56 | 0.79 |
| 07/11 | 1,086 | 1,087 | 1,066 | 1,078 | -0.83% | 30,000 | 352億6185万 | +9.66% | 23.94 | 0.77 |
| 07/10 | 1,085 | 1,090 | 1,074 | 1,087 | +0.83% | 34,200 | 355億5624万 | +11.15% | 24.14 | 0.78 |
| 07/09 | 1,074 | 1,085 | 1,065 | 1,078 | +2.28% | 36,100 | 352億6185万 | +10.91% | 23.94 | 0.77 |
| 07/08 | 1,085 | 1,098 | 1,053 | 1,054 | -2.04% | 52,000 | 344億7679万 | +8.88% | 23.41 | 0.76 |
| 07/05 | 1,045 | 1,079 | 1,045 | 1,076 | +3.07% | 80,800 | 351億9642万 | +11.62% | 23.89 | 0.77 |
| 07/04 | 1,036 | 1,047 | 1,034 | 1,044 | -0.38% | 36,400 | 341億4969万 | +8.75% | 23.18 | 0.75 |
| 07/03 | 1,042 | 1,050 | 1,031 | 1,048 | +0.1% | 62,700 | 342億8053万 | +9.51% | 23.27 | 0.75 |
| 07/02 | 1,003 | 1,050 | 1,003 | 1,047 | +4.6% | 108,300 | 342億4782万 | +9.52% | 23.25 | 0.75 |
| 07/01 | 1,000 | 1,030 | 989 | 1,001 | +0.1% | 38,300 | 327億4314万 | +4.71% | 22.23 | 0.72 |
| 06/28 | 967 | 1,005 | 961 | 1,000 | +4.06% | 80,800 | 327億1043万 | +4.6% | 22.21 | 0.72 |
| 06/27 | 939 | 969 | 939 | 961 | +2.67% | 24,000 | 314億3472万 | +0.31% | 21.34 | 0.69 |
| 06/26 | 946 | 971 | 934 | 936 | -0.53% | 50,300 | 306億1696万 | -2.6% | 20.79 | 0.67 |
| 06/25 | 937 | 960 | 925 | 941 | -0.63% | 66,500 | 307億8052万 | -2.79% | 20.9 | 0.68 |
| 06/24 | 958 | 989 | 939 | 947 | -1.46% | 29,700 | 309億7678万 | -2.77% | 21.03 | 0.68 |
| 06/21 | 940 | 969 | 929 | 961 | -1.64% | 37,600 | 314億3472万 | -1.64% | 21.34 | 0.69 |
| 06/20 | 979 | 996 | 977 | 977 | -0.2% | 44,500 | 319億5809万 | -0.1% | 21.7 | 0.7 |
| 06/19 | 950 | 983 | 950 | 979 | +4.48% | 50,600 | 320億2351万 | 0% | 21.74 | 0.7 |
| 06/18 | 942 | 969 | 930 | 937 | -0.53% | 26,600 | 306億4967万 | -4.29% | 20.81 | 0.67 |
| 06/17 | 900 | 950 | 900 | 942 | +3.52% | 70,400 | 308億1323万 | -3.98% | 20.92 | 0.68 |
| 06/14 | 912 | 941 | 908 | 910 | +1.68% | 105,500 | 297億6649万 | -7.33% | 20.21 | 0.65 |
| 06/13 | 908 | 915 | 885 | 895 | -3.03% | 104,400 | 292億7584万 | -9.04% | 19.87 | 0.64 |
| 06/12 | 889 | 941 | 889 | 923 | +0.44% | 43,400 | 301億9173万 | -6.39% | 20.5 | 0.66 |
| 06/11 | 951 | 961 | 916 | 919 | -3.47% | 34,100 | 300億6089万 | -6.98% | 20.41 | 0.66 |
| 06/10 | 915 | 959 | 907 | 952 | +7.21% | 65,100 | 311億4033万 | -3.74% | 21.14 | 0.68 |
| 06/07 | 929 | 929 | 840 | 888 | -5.53% | 54,500 | 290億4686万 | -10.12% | 19.72 | 0.64 |
| 06/06 | 919 | 952 | 919 | 940 | -0.95% | 50,000 | 307億4780万 | -5.05% | 20.87 | 0.67 |
| 06/05 | 973 | 980 | 946 | 949 | -3.36% | 37,300 | 310億4220万 | -4.14% | 21.07 | 0.68 |
| 06/04 | 923 | 993 | 915 | 982 | +4.69% | 68,400 | 321億2164万 | -0.51% | 21.81 | 0.7 |
| 06/03 | 957 | 961 | 931 | 938 | -3.5% | 51,400 | 306億8238万 | -4.48% | 20.83 | 0.67 |
| 05/31 | 1,000 | 1,009 | 964 | 972 | -0.41% | 47,000 | 317億9454万 | -0.61% | 21.58 | 0.7 |
| 05/30 | 998 | 1,016 | 962 | 976 | -4.78% | 77,200 | 319億2538万 | +0.51% | 21.67 | 0.7 |
| 05/29 | 1,060 | 1,066 | 1,025 | 1,025 | -1.25% | 53,300 | 335億2819万 | +6.22% | 22.76 | 0.74 |
| 05/28 | 1,005 | 1,046 | 993 | 1,038 | +3.39% | 109,700 | 339億5343万 | +8.69% | 23.05 | 0.74 |
| 05/27 | 1,020 | 1,069 | 1,001 | 1,004 | -4.38% | 129,000 | 328億4127万 | +6.36% | 22.3 | 0.72 |
| 05/24 | 1,071 | 1,100 | 1,009 | 1,050 | -0.19% | 134,800 | 343億4595万 | +12.3% | 23.32 | 0.75 |
| 05/23 | 1,098 | 1,161 | 1,050 | 1,052 | -3.57% | 363,300 | 344億1137万 | +14.1% | 23.36 | 0.75 |
| 05/22 | 1,095 | 1,155 | 1,084 | 1,091 | -0.09% | 159,100 | 356億8708万 | +19.89% | 24.23 | 0.78 |
| 05/21 | 1,034 | 1,116 | 1,034 | 1,092 | +5.51% | 239,600 | 357億1979万 | +21.74% | 24.25 | 0.78 |
| 05/20 | 995 | 1,042 | 995 | 1,035 | +4.86% | 104,200 | 338億5530万 | +17.08% | 22.98 | 0.74 |
| 05/17 | 973 | 995 | 973 | 987 | -0.1% | 21,800 | 322億8520万 | +13.06% | 21.92 | 0.71 |
| 05/16 | 992 | 999 | 971 | 988 | +0.41% | 112,900 | 323億1791万 | +14.22% | 21.94 | 0.71 |
| 05/15 | 991 | 1,030 | 975 | 984 | 0% | 167,000 | 321億8706万 | +14.95% | 21.85 | 0.71 |
| 05/14 | 980 | 991 | 969 | 984 | +1.34% | 98,000 | 321億8706万 | +16.17% | 21.85 | 0.71 |
| 05/13 | 975 | 980 | 964 | 971 | +0.31% | 69,100 | 317億6183万 | +16.01% | 21.56 | 0.7 |
| 05/10 | 963 | 988 | 960 | 968 | +2.43% | 201,000 | 316億6370万 | +17.05% | 21.5 | 0.69 |
| 05/09 | 975 | 985 | 942 | 945 | -2.07% | 293,800 | 309億1136万 | +15.81% | 20.99 | 0.68 |
| 05/08 | 949 | 969 | 946 | 965 | +1.69% | 506,000 | 315億6557万 | +19.58% | 21.43 | 0.69 |
| 05/07 | 936 | 953 | 936 | 949 | +3.72% | 349,500 | 310億4220万 | +18.92% | 21.07 | 0.68 |
| 05/02 | 943 | 943 | 912 | 915 | -3.58% | 302,500 | 299億3004万 | +15.82% | 20.32 | 0.66 |
| 05/01 | 953 | 957 | 940 | 949 | -0.32% | 783,900 | 310億4220万 | +21.05% | 21.07 | 0.68 |
| 04/30 | 950 | 969 | 947 | 952 | +11.74% | 998,400 | 311億4033万 | +22.68% | 21.14 | 0.68 |
| 04/26 | 862 | 869 | 844 | 852 | -1.27% | 53,700 | 278億6929万 | +10.94% | 18.92 | 0.61 |
| 04/25 | 850 | 868 | 823 | 863 | +3.35% | 103,900 | 282億2910万 | +12.81% | 19.16 | 0.62 |
| 04/24 | 811 | 840 | 809 | 835 | +3.09% | 105,100 | 273億1321万 | +9.58% | 18.54 | 0.6 |
| 04/23 | 811 | 814 | 806 | 810 | 0% | 44,700 | 264億9545万 | +6.58% | 17.99 | 0.58 |
| 04/22 | 794 | 815 | 792 | 810 | +3.85% | 91,200 | 264億9545万 | +6.72% | 17.99 | 0.58 |
| 04/19 | 769 | 784 | 764 | 780 | +1.56% | 76,500 | 255億1414万 | +2.9% | 17.32 | 0.56 |
| 04/18 | 768 | 774 | 760 | 768 | -0.26% | 33,400 | 251億2161万 | +1.19% | 17.05 | 0.55 |
| 04/17 | 744 | 776 | 744 | 770 | +3.49% | 50,400 | 251億8703万 | +1.18% | 17.1 | 0.55 |
| 04/16 | 738 | 749 | 737 | 744 | -1.2% | 48,800 | 243億3656万 | -2.36% | 16.52 | 0.53 |
| 04/15 | 757 | 757 | 747 | 753 | -0.53% | 33,800 | 246億3095万 | -1.57% | 16.72 | 0.54 |
| 04/12 | 770 | 770 | 751 | 757 | -1.69% | 70,600 | 247億6180万 | -1.3% | 16.81 | 0.54 |
| 04/11 | 760 | 770 | 753 | 770 | +1.32% | 87,900 | 251億8703万 | +0.26% | 17.1 | 0.55 |
| 04/10 | 770 | 784 | 750 | 760 | -2.19% | 147,900 | 248億5993万 | -1.04% | 16.88 | 0.55 |
| 04/09 | 773 | 784 | 766 | 777 | +0.52% | 67,200 | 254億1600万 | +1.17% | 17.25 | 0.56 |
| 04/08 | 767 | 774 | 750 | 773 | +4.04% | 87,900 | 252億8516万 | +0.65% | 17.17 | 0.55 |
| 04/05 | 760 | 769 | 727 | 743 | +0.68% | 109,600 | 243億385万 | -3.26% | 16.5 | 0.53 |
| 04/04 | 703 | 738 | 693 | 738 | +2.64% | 76,100 | 241億4030万 | -3.91% | 16.39 | 0.53 |
| 04/03 | 702 | 721 | 695 | 719 | +2.71% | 43,800 | 235億1880万 | -6.38% | 15.97 | 0.52 |
| 04/02 | 702 | 711 | 692 | 700 | -3.18% | 78,300 | 228億9730万 | -8.97% | 15.54 | 0.5 |
| 04/01 | 737 | 740 | 716 | 723 | -3.21% | 71,500 | 236億4964万 | -6.35% | 16.06 | 0.52 |
| 03/29 | 754 | 757 | 737 | 747 | -0.8% | 77,800 | 244億3469万 | -3.36% | 16.59 | 0.55 |
| 03/28 | 746 | 757 | 744 | 753 | +0.4% | 64,600 | 246億3095万 | -2.59% | 16.72 | 0.56 |
| 03/27 | 746 | 753 | 745 | 750 | -0.13% | 106,500 | 245億3282万 | -2.98% | 16.66 | 0.56 |
| 03/26 | 740 | 755 | 740 | 751 | -1.44% | 311,900 | 245億6553万 | -2.85% | 16.68 | 0.56 |
| 03/25 | 766 | 774 | 762 | 762 | -1.42% | 88,700 | 249億2535万 | -1.3% | 16.92 | 0.57 |
| 03/22 | 780 | 780 | 773 | 773 | -1.65% | 47,100 | 252億8516万 | +0.26% | 17.17 | 0.57 |
| 03/21 | 785 | 794 | 783 | 786 | +0.38% | 69,400 | 257億1040万 | +2.08% | 17.45 | 0.58 |
| 03/19 | 787 | 793 | 783 | 783 | +0.13% | 92,700 | 256億1227万 | +1.95% | 17.39 | 0.58 |
| 03/18 | 795 | 795 | 782 | 782 | -2.25% | 57,400 | 255億7956万 | +1.96% | 17.37 | 0.58 |
| 03/15 | 810 | 812 | 795 | 800 | -0.5% | 73,200 | 261億6834万 | +4.44% | 17.77 | 0.59 |
| 03/14 | 801 | 809 | 795 | 804 | +0.12% | 36,300 | 262億9919万 | +5.1% | 17.85 | 0.6 |
| 03/13 | 810 | 812 | 799 | 803 | -0.74% | 19,300 | 262億6648万 | +5.38% | 17.83 | 0.6 |
| 03/12 | 811 | 828 | 806 | 809 | +0.62% | 53,000 | 264億6274万 | +6.59% | 17.97 | 0.6 |
| 03/11 | 805 | 807 | 798 | 804 | +0.25% | 50,100 | 262億9919万 | +6.21% | 17.85 | 0.6 |
| 03/08 | 785 | 804 | 785 | 802 | +3.08% | 126,800 | 262億3376万 | +6.23% | 17.81 | 0.59 |
| 03/07 | 781 | 790 | 765 | 778 | -0.26% | 56,800 | 254億4871万 | +3.32% | 17.28 | 0.58 |
| 03/06 | 777 | 780 | 770 | 780 | +2.09% | 32,400 | 255億1414万 | +4% | 17.32 | 0.58 |
| 03/05 | 770 | 774 | 761 | 764 | -0.78% | 38,300 | 249億9077万 | +2.28% | 16.97 | 0.57 |
| 03/04 | 774 | 782 | 761 | 770 | +0.79% | 81,600 | 251億8703万 | +3.36% | 17.1 | 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 | 985 2/28 | 612 1/22 | 286,000 6/5 | +18.75% 2/28 | -18.19% 1/22 |
| 2009年 3月期 | 913 6/6 | 451 2/25 | 236,000 3/25 | +9.19% 5/22 | -18.57% 2/25 |
| 2010年 3月期 | 582 8/26 | 438 11/30 | 465,500 3/26 | +14.28% 4/7 | -9.86% 11/18 |
| 2011年 3月期 | 745 3/1 | 434 9/2 9/1 | 475,200 3/28 | +12.85% 2/4 | -24.41% 3/15 |
| 2012年 3月期 | 880 3/29 | 442 10/7 | 567,300 3/29 | +19.43% 3/29 | -11.68% 8/9 |
| 2013年 3月期 | 863 4/2 | 504 11/15 11/14 他2件 | 400,600 5/30 | +22.69% 4/30 | -14.45% 5/16 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 58%（1.58倍）
- 1985/12/28 vs 1984/12/28
- 39%（1.39倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/28 vs 1986/12/27
- 67%（1.67倍）
- 1988/12/28 vs 1987/12/28
- 46%（1.46倍）
- 1989/12/29 vs 1988/12/28
- 78%（1.78倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -41%（0.59倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- 81%（1.81倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 85%（1.85倍）
- 2005/12/30 vs 2004/12/30
- 84%（1.84倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- 16%（1.16倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）