株価チャート
株価
9/25
- 前日 (9/24)
- 48
- 始値
- 46
- 高値
- 48
- 安値
- 46
- 終値 -4.17%
- 46
- 出来高 -49.96%
- 580,000
乖離率
- 株価（5日）
移動平均値 - -4.17%
48 - 株価（25日）
移動平均値 - -14.81%
54 - 出来高（5日）
移動平均値 - -12.7%
664,400
2012/03/06～2012/09/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2012 | ||||||||||
| 09/25 | 46 | 48 | 46 | 46 | -4.17% | 580,000 | - | -14.81% | - | - |
| 09/24 | 48 | 49 | 46 | 48 | 0% | 1,159,000 | - | -11.11% | - | - |
| 09/21 | 47 | 48 | 46 | 48 | +2.13% | 583,000 | - | -12.73% | - | - |
| 09/20 | 49 | 50 | 47 | 47 | -4.08% | 591,000 | - | -14.55% | - | - |
| 09/19 | 50 | 50 | 48 | 49 | -3.92% | 409,000 | - | -12.5% | - | - |
| 09/18 | 51 | 51 | 49 | 51 | +4.08% | 527,000 | - | -8.93% | - | - |
| 09/14 | 48 | 51 | 48 | 49 | +6.52% | 1,211,000 | - | -12.5% | - | - |
| 09/13 | 48 | 48 | 46 | 46 | -6.12% | 317,000 | - | -19.3% | - | - |
| 09/12 | 47 | 49 | 47 | 49 | +4.26% | 764,000 | - | -14.04% | - | - |
| 09/11 | 45 | 47 | 45 | 47 | -14.55% | 610,000 | - | -17.54% | - | - |
| 07/13 | 53 | 55 | 53 | 55 | +3.77% | 479,000 | - | -3.51% | - | - |
| 07/12 | 55 | 55 | 53 | 53 | -3.64% | 445,000 | - | -7.02% | - | - |
| 07/11 | 56 | 56 | 55 | 55 | 0% | 260,000 | - | -3.51% | - | - |
| 07/10 | 56 | 57 | 55 | 55 | 0% | 224,000 | - | -3.51% | - | - |
| 07/09 | 58 | 58 | 55 | 55 | -3.51% | 236,000 | - | -3.51% | - | - |
| 07/06 | 57 | 58 | 57 | 57 | -1.72% | 193,000 | - | 0% | - | - |
| 07/05 | 59 | 59 | 57 | 58 | -1.69% | 428,000 | - | +1.75% | - | - |
| 07/04 | 59 | 60 | 59 | 59 | -1.67% | 167,000 | - | +3.51% | - | - |
| 07/03 | 59 | 60 | 59 | 60 | +1.69% | 155,000 | - | +5.26% | - | - |
| 07/02 | 63 | 63 | 59 | 59 | -4.84% | 713,000 | - | +5.36% | - | - |
| 06/29 | 62 | 62 | 60 | 62 | 0% | 286,000 | - | +10.71% | - | - |
| 06/28 | 60 | 62 | 59 | 62 | +5.08% | 765,000 | - | +10.71% | - | - |
| 06/27 | 59 | 59 | 58 | 59 | 0% | 113,000 | - | +5.36% | - | - |
| 06/26 | 58 | 60 | 58 | 59 | 0% | 336,000 | - | +5.36% | - | - |
| 06/25 | 59 | 60 | 58 | 59 | +1.72% | 304,000 | - | +5.36% | - | - |
| 06/22 | 58 | 59 | 58 | 58 | -1.69% | 102,000 | - | +3.57% | - | - |
| 06/21 | 60 | 60 | 58 | 59 | 0% | 188,000 | - | +5.36% | - | - |
| 06/20 | 60 | 60 | 59 | 59 | 0% | 89,000 | - | +5.36% | - | - |
| 06/19 | 58 | 60 | 58 | 59 | 0% | 349,000 | - | +5.36% | - | - |
| 06/18 | 58 | 60 | 58 | 59 | +7.27% | 587,000 | - | +5.36% | - | - |
| 06/15 | 57 | 57 | 55 | 55 | -1.79% | 302,000 | - | -1.79% | - | - |
| 06/14 | 55 | 56 | 54 | 56 | +1.82% | 605,000 | - | 0% | - | - |
| 06/13 | 55 | 55 | 54 | 55 | 0% | 300,000 | - | -3.51% | - | - |
| 06/12 | 53 | 55 | 52 | 55 | +1.85% | 576,000 | - | -3.51% | - | - |
| 06/11 | 54 | 55 | 54 | 54 | +1.89% | 240,000 | - | -5.26% | - | - |
| 06/08 | 55 | 55 | 52 | 53 | -5.36% | 476,000 | - | -7.02% | - | - |
| 06/07 | 55 | 56 | 54 | 56 | +3.7% | 317,000 | - | -3.45% | - | - |
| 06/06 | 53 | 54 | 52 | 54 | +3.85% | 468,000 | - | -6.9% | - | - |
| 06/05 | 50 | 52 | 50 | 52 | +4% | 450,000 | - | -10.34% | - | - |
| 06/04 | 50 | 51 | 49 | 50 | -1.96% | 526,000 | - | -15.25% | - | - |
| 06/01 | 52 | 53 | 51 | 51 | -3.77% | 420,000 | - | -13.56% | - | - |
| 05/31 | 54 | 54 | 52 | 53 | -3.64% | 1,872,000 | - | -11.67% | - | - |
| 05/30 | 56 | 57 | 54 | 55 | 0% | 790,000 | - | -8.33% | - | - |
| 05/29 | 55 | 56 | 53 | 55 | 0% | 390,000 | - | -8.33% | - | - |
| 05/28 | 57 | 57 | 54 | 55 | -3.51% | 656,000 | - | -9.84% | - | - |
| 05/25 | 59 | 59 | 57 | 57 | -1.72% | 281,000 | - | -6.56% | - | - |
| 05/24 | 58 | 60 | 57 | 58 | 0% | 565,000 | - | -6.45% | - | - |
| 05/23 | 60 | 60 | 58 | 58 | -3.33% | 445,000 | - | -6.45% | - | - |
| 05/22 | 60 | 61 | 60 | 60 | 0% | 86,000 | - | -3.23% | - | - |
| 05/21 | 60 | 61 | 59 | 60 | 0% | 189,000 | - | -4.76% | - | - |
| 05/18 | 61 | 61 | 59 | 60 | -3.23% | 357,000 | - | -4.76% | - | - |
| 05/17 | 60 | 63 | 60 | 62 | +3.33% | 802,000 | - | -1.59% | - | - |
| 05/16 | 60 | 63 | 60 | 60 | 0% | 882,000 | - | -6.25% | - | - |
| 05/15 | 60 | 61 | 59 | 60 | -1.64% | 610,000 | - | -6.25% | - | - |
| 05/14 | 60 | 61 | 59 | 61 | +3.39% | 591,000 | - | -4.69% | - | - |
| 05/11 | 61 | 62 | 59 | 59 | -4.84% | 496,000 | - | -9.23% | - | - |
| 05/10 | 60 | 63 | 59 | 62 | +3.33% | 579,000 | - | -6.06% | - | - |
| 05/09 | 60 | 60 | 59 | 60 | -1.64% | 198,000 | - | -9.09% | - | - |
| 05/08 | 61 | 61 | 60 | 61 | +1.67% | 197,000 | - | -8.96% | - | - |
| 05/07 | 61 | 61 | 59 | 60 | -4.76% | 788,000 | - | -10.45% | - | - |
| 05/02 | 62 | 63 | 61 | 63 | +1.61% | 322,000 | - | -7.35% | - | - |
| 05/01 | 63 | 63 | 62 | 62 | -1.59% | 272,000 | - | -8.82% | - | - |
| 04/27 | 62 | 65 | 62 | 63 | +1.61% | 1,161,000 | - | -8.7% | - | - |
| 04/26 | 63 | 64 | 62 | 62 | -1.59% | 505,000 | - | -10.14% | - | - |
| 04/25 | 62 | 64 | 61 | 63 | +1.61% | 1,213,000 | - | -10% | - | - |
| 04/24 | 63 | 63 | 61 | 62 | -3.13% | 1,052,000 | - | -12.68% | - | - |
| 04/23 | 65 | 65 | 63 | 64 | -1.54% | 1,420,000 | - | -9.86% | - | - |
| 04/20 | 65 | 65 | 64 | 65 | 0% | 740,000 | - | -9.72% | - | - |
| 04/19 | 65 | 66 | 65 | 65 | -2.99% | 255,000 | - | -9.72% | - | - |
| 04/18 | 66 | 67 | 65 | 67 | +3.08% | 1,094,000 | - | -6.94% | - | - |
| 04/17 | 66 | 66 | 64 | 65 | -1.52% | 1,022,000 | - | -10.96% | - | - |
| 04/16 | 68 | 68 | 66 | 66 | -2.94% | 806,000 | - | -9.59% | - | - |
| 04/13 | 68 | 69 | 67 | 68 | +1.49% | 579,000 | - | -6.85% | - | - |
| 04/12 | 67 | 68 | 66 | 67 | +1.52% | 571,000 | - | -9.46% | - | - |
| 04/11 | 67 | 67 | 66 | 66 | -2.94% | 636,000 | - | -10.81% | - | - |
| 04/10 | 69 | 71 | 68 | 68 | -1.45% | 534,000 | - | -8.11% | - | - |
| 04/09 | 69 | 70 | 69 | 69 | -2.82% | 355,000 | - | -6.76% | - | - |
| 04/06 | 72 | 72 | 70 | 71 | -2.74% | 443,000 | - | -5.33% | - | - |
| 04/05 | 72 | 73 | 71 | 73 | 0% | 394,000 | - | -2.67% | - | - |
| 04/04 | 74 | 75 | 72 | 73 | -1.35% | 437,000 | - | -2.67% | - | - |
| 04/03 | 75 | 75 | 74 | 74 | -1.33% | 559,000 | - | -1.33% | - | - |
| 04/02 | 76 | 77 | 75 | 75 | -1.32% | 492,000 | - | 0% | - | - |
| 03/30 | 75 | 76 | 74 | 76 | +1.33% | 306,000 | - | +1.33% | - | - |
| 03/29 | 76 | 76 | 74 | 75 | -1.32% | 268,000 | - | 0% | - | - |
| 03/28 | 76 | 76 | 75 | 76 | 0% | 344,000 | - | 0% | - | - |
| 03/27 | 74 | 76 | 74 | 76 | +4.11% | 985,000 | - | 0% | - | - |
| 03/26 | 75 | 75 | 73 | 73 | -2.67% | 795,000 | - | -2.67% | - | - |
| 03/23 | 76 | 76 | 75 | 75 | -1.32% | 355,000 | - | 0% | - | - |
| 03/22 | 77 | 78 | 76 | 76 | -2.56% | 875,000 | - | +1.33% | - | - |
| 03/21 | 79 | 80 | 78 | 78 | +2.63% | 3,644,000 | - | +4% | - | - |
| 03/19 | 76 | 78 | 76 | 76 | 0% | 579,000 | - | +1.33% | - | - |
| 03/16 | 77 | 77 | 75 | 76 | 0% | 573,000 | - | +1.33% | - | - |
| 03/15 | 77 | 77 | 75 | 76 | +1.33% | 1,583,000 | - | +1.33% | - | - |
| 03/14 | 76 | 77 | 75 | 75 | +1.35% | 927,000 | - | 0% | - | - |
| 03/13 | 74 | 75 | 74 | 74 | 0% | 720,000 | - | -1.33% | - | - |
| 03/12 | 76 | 76 | 74 | 74 | -2.63% | 619,000 | - | -1.33% | - | - |
| 03/09 | 75 | 76 | 74 | 76 | +2.7% | 848,000 | - | +1.33% | - | - |
| 03/08 | 75 | 75 | 74 | 74 | +1.37% | 268,000 | - | 0% | - | - |
| 03/07 | 73 | 74 | 72 | 73 | -1.35% | 592,000 | - | -1.35% | - | - |
| 03/06 | 74 | 75 | 74 | 74 | 0% | 218,000 | - | 0% | - | - |
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 | 700 6/7 | 265 1/22 | 41,418,000 5/14 | +25.02% 2/28 | -24.6% 11/12 |
| 2009年 3月期 | 396 5/22 5/20 | 98 12/5 12/4 他2件 | 7,287,000 12/15 | +38.98% 4/20 | -41.32% 10/8 |
| 2010年 3月期 | 250 8/14 | 111 4/1 | 9,929,000 4/16 | +24.48% 5/12 | -20.15% 10/5 |
| 2011年 3月期 | 161 4/16 | 55 3/15 | 3,894,000 3/15 | +9.74% 12/8 | -39.26% 3/15 |
| 2012年 3月期 | 106 7/14 | 61 12/29 | 14,585,000 1/26 | +15.57% 1/26 | -13.83% 8/24 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 14%（1.14倍）
- 1985/12/28 vs 1984/12/28
- -1%（0.99倍）
- 1986/12/27 vs 1985/12/28
- 25%（1.25倍）
- 1987/12/28 vs 1986/12/27
- 121%（2.21倍）
- 1988/12/28 vs 1987/12/28
- 33%（1.33倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- 38%（1.38倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 108%（2.08倍）
- 2004/12/30 vs 2003/12/30
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- 65%（1.65倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）