株価チャート
株価
6/25
- 前日 (6/24)
- 341
- 始値
- 334
- 高値
- 352
- 安値
- 334
- 終値 +2.64%
- 350
- 出来高 +95.28%
- 124,200
乖離率
- 株価(5日)
移動平均値 - +3.24%
339 - 株価(25日)
移動平均値 - +7.36%
326 - 出来高(5日)
移動平均値 - +63.81%
75,820
2014/01/30~2014/06/25
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 | ||||||||||
06/25 | 334 | 352 | 334 | 350 | +2.64% | 124,200 | 110億6000万 | +7.36% | - | 0.52 |
06/24 | 336 | 342 | 334 | 341 | +0.59% | 63,600 | 107億7560万 | +5.25% | - | 0.51 |
06/23 | 332 | 340 | 331 | 339 | +1.5% | 54,200 | 107億1240万 | +4.63% | - | 0.5 |
06/20 | 335 | 337 | 330 | 334 | +1.21% | 50,800 | 105億5440万 | +3.41% | - | 0.5 |
06/19 | 324 | 335 | 324 | 330 | +1.85% | 86,300 | 104億2800万 | +2.48% | - | 0.49 |
06/18 | 324 | 327 | 322 | 324 | -0.61% | 43,900 | 102億3840万 | +0.93% | - | 0.48 |
06/17 | 323 | 328 | 321 | 326 | +0.31% | 80,000 | 103億160万 | +1.56% | - | 0.48 |
06/16 | 324 | 328 | 322 | 325 | -0.31% | 24,000 | 102億7000万 | +1.56% | - | 0.48 |
06/13 | 324 | 326 | 320 | 326 | +0.93% | 34,600 | 103億160万 | +1.88% | - | 0.48 |
06/12 | 318 | 323 | 318 | 323 | -0.62% | 16,800 | 102億680万 | +1.25% | - | 0.48 |
06/11 | 321 | 325 | 321 | 325 | +0.93% | 56,600 | 102億7000万 | +1.88% | - | 0.48 |
06/10 | 325 | 326 | 321 | 322 | -1.23% | 12,000 | 101億7520万 | +0.94% | - | 0.48 |
06/09 | 328 | 328 | 326 | 326 | -0.31% | 14,800 | 103億160万 | +2.19% | - | 0.48 |
06/06 | 324 | 329 | 324 | 327 | +1.87% | 42,300 | 103億3320万 | +2.19% | - | 0.49 |
06/05 | 320 | 324 | 319 | 321 | -0.62% | 13,000 | 101億4360万 | +0.31% | - | 0.48 |
06/04 | 319 | 325 | 319 | 323 | +1.57% | 31,500 | 102億680万 | +0.94% | - | 0.48 |
06/03 | 321 | 326 | 318 | 318 | -2.15% | 48,400 | 100億4880万 | -0.63% | - | 0.47 |
06/02 | 317 | 325 | 317 | 325 | +1.56% | 41,000 | 102億7000万 | +1.56% | - | 0.48 |
05/30 | 316 | 323 | 314 | 320 | +0.63% | 57,600 | 101億1200万 | 0% | - | 0.48 |
05/29 | 316 | 320 | 316 | 318 | -0.63% | 36,700 | 100億4880万 | -0.63% | - | 0.47 |
05/28 | 320 | 327 | 320 | 320 | -1.23% | 11,500 | 101億1200万 | 0% | - | 0.48 |
05/27 | 323 | 329 | 323 | 324 | -0.31% | 35,100 | 102億3840万 | +1.25% | - | 0.48 |
05/26 | 322 | 325 | 320 | 325 | +1.25% | 36,100 | 102億7000万 | +1.56% | - | 0.48 |
05/23 | 317 | 321 | 317 | 321 | +0.31% | 24,700 | 101億4360万 | +0.63% | - | 0.48 |
05/22 | 312 | 320 | 312 | 320 | +3.56% | 34,500 | 101億1200万 | +0.31% | - | 0.48 |
05/21 | 311 | 312 | 307 | 309 | -3.44% | 15,300 | 97億6440万 | -2.83% | - | 0.46 |
05/20 | 320 | 323 | 317 | 320 | +0.63% | 33,700 | 101億1200万 | +0.63% | - | 0.48 |
05/19 | 316 | 319 | 316 | 318 | +0.63% | 11,700 | 100億4880万 | +0.32% | - | 0.47 |
05/16 | 315 | 316 | 310 | 316 | +0.32% | 44,000 | 99億8560万 | -0.32% | - | 0.47 |
05/15 | 310 | 318 | 310 | 315 | -0.94% | 16,600 | 99億5400万 | -0.63% | - | 0.47 |
05/14 | 305 | 318 | 304 | 318 | +3.92% | 13,200 | 100億4880万 | +0.32% | - | 0.47 |
05/13 | 304 | 309 | 303 | 306 | +0.99% | 26,300 | 96億6960万 | -3.16% | - | 0.45 |
05/12 | 320 | 321 | 302 | 303 | -5.9% | 79,700 | 95億7480万 | -4.42% | - | 0.45 |
05/09 | 321 | 325 | 319 | 322 | -0.62% | 22,100 | 101億7520万 | +1.58% | - | 0.48 |
05/08 | 318 | 325 | 317 | 324 | +2.21% | 25,900 | 102億3840万 | +2.21% | - | 0.48 |
05/07 | 328 | 328 | 317 | 317 | -3.65% | 27,400 | 100億1720万 | 0% | - | 0.47 |
05/02 | 330 | 330 | 328 | 329 | -0.9% | 23,300 | 103億9640万 | +4.11% | - | 0.49 |
05/01 | 326 | 332 | 323 | 332 | +1.84% | 51,900 | 104億9120万 | +5.4% | - | 0.49 |
04/30 | 323 | 326 | 323 | 326 | +0.31% | 14,600 | 103億160万 | +3.82% | - | 0.48 |
04/28 | 326 | 328 | 324 | 325 | -0.31% | 71,400 | 102億7000万 | +3.5% | - | 0.48 |
04/25 | 325 | 330 | 323 | 326 | +0.62% | 55,700 | 103億160万 | +4.15% | - | 0.48 |
04/24 | 323 | 324 | 320 | 324 | +0.93% | 18,800 | 102億3840万 | +3.85% | - | 0.48 |
04/23 | 317 | 322 | 317 | 321 | +0.31% | 13,100 | 101億4360万 | +2.88% | - | 0.48 |
04/22 | 319 | 324 | 319 | 320 | +0.31% | 23,100 | 101億1200万 | +2.56% | - | 0.48 |
04/21 | 323 | 323 | 317 | 319 | 0% | 21,100 | 100億8040万 | +2.57% | - | 0.47 |
04/18 | 322 | 322 | 315 | 319 | -1.24% | 29,700 | 100億8040万 | +2.57% | - | 0.47 |
04/17 | 312 | 323 | 311 | 323 | +3.86% | 25,500 | 102億680万 | +3.53% | - | 0.48 |
04/16 | 311 | 311 | 303 | 311 | +2.64% | 22,700 | 98億2760万 | -0.32% | - | 0.46 |
04/15 | 303 | 308 | 302 | 303 | +0.33% | 10,100 | 95億7480万 | -3.19% | - | 0.45 |
04/14 | 305 | 305 | 301 | 302 | +0.33% | 6,500 | 95億4320万 | -3.82% | - | 0.45 |
04/11 | 305 | 305 | 296 | 301 | -3.53% | 34,800 | 95億1160万 | -4.44% | - | 0.45 |
04/10 | 317 | 317 | 310 | 312 | +0.65% | 40,800 | 98億5920万 | -1.27% | - | 0.46 |
04/09 | 308 | 310 | 303 | 310 | +0.65% | 50,400 | 97億9600万 | -2.21% | - | 0.46 |
04/08 | 310 | 311 | 307 | 308 | -1.28% | 22,700 | 97億3280万 | -3.14% | - | 0.46 |
04/07 | 315 | 315 | 312 | 312 | -1.27% | 13,100 | 98億5920万 | -2.19% | - | 0.46 |
04/04 | 312 | 318 | 312 | 316 | 0% | 26,600 | 99億8560万 | -1.25% | - | 0.47 |
04/03 | 314 | 316 | 313 | 316 | +0.64% | 56,900 | 99億8560万 | -1.25% | - | 0.47 |
04/02 | 314 | 318 | 314 | 314 | -0.95% | 17,300 | 99億2240万 | -1.88% | - | 0.47 |
04/01 | 310 | 320 | 310 | 317 | +1.28% | 26,400 | 100億1720万 | -0.94% | - | 0.47 |
03/31 | 306 | 313 | 306 | 313 | +2.29% | 28,500 | 98億9080万 | -2.19% | - | 0.45 |
03/28 | 308 | 308 | 303 | 306 | -0.97% | 9,200 | 96億6960万 | -4.67% | - | 0.44 |
03/27 | 314 | 314 | 295 | 309 | +0.32% | 16,300 | 97億6440万 | -3.74% | - | 0.44 |
03/26 | 305 | 310 | 305 | 308 | +1.32% | 39,600 | 97億3280万 | -4.05% | - | 0.44 |
03/25 | 312 | 312 | 301 | 304 | -1.94% | 40,900 | 96億640万 | -5.59% | - | 0.43 |
03/24 | 306 | 316 | 306 | 310 | +0.98% | 22,100 | 97億9600万 | -4.02% | - | 0.44 |
03/20 | 315 | 321 | 306 | 307 | -1.92% | 34,900 | 97億120万 | -4.95% | - | 0.44 |
03/19 | 313 | 320 | 313 | 313 | -1.57% | 12,100 | 98億9080万 | -3.1% | - | 0.45 |
03/18 | 318 | 320 | 312 | 318 | +0.95% | 29,800 | 100億4880万 | -1.85% | - | 0.45 |
03/17 | 315 | 320 | 314 | 315 | 0% | 27,500 | 99億5400万 | -2.78% | - | 0.45 |
03/14 | 318 | 320 | 315 | 315 | -3.37% | 37,000 | 99億5400万 | -2.78% | - | 0.45 |
03/13 | 327 | 329 | 323 | 326 | 0% | 6,100 | 103億160万 | +0.31% | - | 0.46 |
03/12 | 328 | 330 | 326 | 326 | -2.4% | 41,400 | 103億160万 | +0.62% | - | 0.46 |
03/11 | 328 | 336 | 328 | 334 | +1.21% | 27,800 | 105億5440万 | +3.41% | - | 0.48 |
03/10 | 337 | 337 | 329 | 330 | -0.9% | 67,400 | 104億2800万 | +2.17% | - | 0.47 |
03/07 | 338 | 338 | 330 | 333 | -0.6% | 94,800 | 105億2280万 | +3.1% | - | 0.47 |
03/06 | 332 | 335 | 331 | 335 | +0.6% | 8,400 | 105億8600万 | +3.4% | - | 0.48 |
03/05 | 336 | 340 | 332 | 333 | -0.89% | 36,000 | 105億2280万 | +2.78% | - | 0.47 |
03/04 | 328 | 336 | 328 | 336 | +1.82% | 41,700 | 106億1760万 | +3.38% | - | 0.48 |
03/03 | 322 | 330 | 319 | 330 | +1.23% | 64,400 | 104億2800万 | +1.54% | - | 0.47 |
02/28 | 320 | 332 | 320 | 326 | +1.88% | 44,000 | 103億160万 | 0% | - | 0.46 |
02/27 | 320 | 326 | 318 | 320 | +0.31% | 20,100 | 101億1200万 | -2.14% | - | 0.46 |
02/26 | 326 | 326 | 319 | 319 | -0.93% | 22,600 | 100億8040万 | -3.04% | - | 0.45 |
02/25 | 316 | 325 | 316 | 322 | +1.26% | 22,400 | 101億7520万 | -2.72% | - | 0.46 |
02/24 | 318 | 325 | 317 | 318 | -0.63% | 17,000 | 100億4880万 | -4.5% | - | 0.45 |
02/21 | 317 | 322 | 316 | 320 | +0.95% | 13,400 | 101億1200万 | -4.48% | - | 0.46 |
02/20 | 319 | 329 | 315 | 317 | -1.55% | 19,900 | 100億1720万 | -5.65% | - | 0.45 |
02/19 | 321 | 327 | 320 | 322 | -1.53% | 46,000 | 101億7520万 | -4.45% | - | 0.46 |
02/18 | 315 | 329 | 315 | 327 | +3.81% | 18,900 | 103億3320万 | -3.25% | - | 0.47 |
02/17 | 314 | 317 | 313 | 315 | +0.32% | 20,600 | 99億5400万 | -7.08% | - | 0.45 |
02/14 | 314 | 320 | 312 | 314 | -0.95% | 45,500 | 99億2240万 | -7.92% | - | 0.45 |
02/13 | 327 | 328 | 316 | 317 | -3.35% | 34,700 | 100億1720万 | -7.31% | - | 0.45 |
02/12 | 326 | 330 | 326 | 328 | +1.55% | 24,700 | 103億6480万 | -4.37% | - | 0.47 |
02/10 | 326 | 329 | 320 | 323 | -0.62% | 16,000 | 102億680万 | -6.1% | - | 0.46 |
02/07 | 321 | 326 | 321 | 325 | +0.93% | 30,300 | 102億7000万 | -6.07% | - | 0.46 |
02/06 | 315 | 322 | 311 | 322 | +3.54% | 38,400 | 101億7520万 | -6.94% | - | 0.46 |
02/05 | 311 | 322 | 307 | 311 | +1.63% | 90,100 | 98億2760万 | -10.12% | - | 0.44 |
02/04 | 311 | 317 | 304 | 306 | -6.42% | 119,500 | 96億6960万 | -11.56% | - | 0.44 |
02/03 | 331 | 335 | 326 | 327 | -3.54% | 114,300 | 103億3320万 | -5.76% | - | 0.47 |
01/31 | 342 | 346 | 336 | 339 | -0.29% | 25,800 | 107億1240万 | -2.31% | - | 0.48 |
01/30 | 345 | 345 | 340 | 340 | -3.68% | 35,400 | 107億4400万 | -1.73% | - | 0.48 |
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 | 1,410 11/5 | 627 4/2 | 1,896,000 11/1 | +34.11% 4/30 | -30.43% 1/16 |
2009年 3月期 | 2,140 5/20 | 438 3/12 | 2,279,000 5/1 | +35.27% 5/19 | -34.04% 10/27 |
2010年 3月期 | 957 6/12 | 492 4/1 | 828,000 6/4 | +36.26% 6/11 | -25.26% 7/13 |
2011年 3月期 | 770 4/5 | 310 3/16 | 251,400 4/20 | +11.68% 1/7 | -35.12% 3/15 |
2012年 3月期 | 508 3/6 | 288 10/4 | 383,800 3/12 | +18.48% 12/14 | -14.14% 8/23 |
2013年 3月期 | 458 4/17 | 245 11/14 10/17 | 540,500 4/17 | +20.24% 3/21 | -14.92% 5/28 |
2014年 3月期 | 410 5/22 5/21 | 295 3/27 | 1,124,400 12/30 | +12.18% 5/21 | -11.65% 2/4 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 166%(2.66倍)
- 1985/12/28 vs 1984/12/28
- -15%(0.85倍)
- 1986/12/26 vs 1985/12/28
- -40%(0.6倍)
- 1987/12/28 vs 1986/12/26
- 26%(1.26倍)
- 1988/12/28 vs 1987/12/28
- 39%(1.39倍)
- 1989/12/29 vs 1988/12/28
- 131%(2.31倍)
- 1990/12/27 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/27
- -14%(0.86倍)
- 1992/12/30 vs 1991/12/30
- -43%(0.57倍)
- 1993/12/30 vs 1992/12/30
- 17%(1.17倍)
- 1994/12/30 vs 1993/12/30
- 66%(1.66倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/29 vs 1997/12/30
- -4%(0.96倍)
- 1999/12/30 vs 1998/12/29
- -38%(0.62倍)
- 2000/12/29 vs 1999/12/30
- -16%(0.84倍)
- 2001/12/27 vs 2000/12/29
- -41%(0.59倍)
- 2002/12/30 vs 2001/12/27
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 108%(2.08倍)
- 2004/12/30 vs 2003/12/30
- 269%(3.69倍)
- 2005/12/30 vs 2004/12/30
- -4%(0.96倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- 86%(1.86倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- -21%(0.79倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)