株価チャート
株価
7/13
- 前日 (7/12)
- 33
- 始値
- 33
- 高値
- 33
- 安値
- 32
- 終値 ±0%
- 33
- 出来高 -9.46%
- 67,000
乖離率
- 株価(5日)
移動平均値 - 0%
33 - 株価(25日)
移動平均値 - +3.13%
32 - 出来高(5日)
移動平均値 - -51.38%
137,800
2012/02/21~2012/07/13
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 | ||||||||||
07/13 | 33 | 33 | 32 | 33 | 0% | 67,000 | - | +3.13% | - | - |
07/12 | 32 | 33 | 32 | 33 | 0% | 74,000 | - | +3.13% | - | - |
07/11 | 32 | 33 | 32 | 33 | +3.13% | 190,000 | - | +3.13% | - | - |
07/10 | 32 | 33 | 32 | 32 | -3.03% | 197,000 | - | 0% | - | - |
07/09 | 33 | 33 | 32 | 33 | +3.13% | 161,000 | - | +3.13% | - | - |
07/06 | 33 | 33 | 32 | 32 | -3.03% | 90,000 | - | 0% | - | - |
07/05 | 32 | 33 | 32 | 33 | +3.13% | 187,000 | - | +3.13% | - | - |
07/04 | 33 | 33 | 32 | 32 | 0% | 133,000 | - | 0% | - | - |
07/03 | 33 | 33 | 32 | 32 | 0% | 301,000 | - | 0% | - | - |
07/02 | 32 | 32 | 32 | 32 | 0% | 409,000 | - | 0% | - | - |
06/29 | 32 | 32 | 32 | 32 | 0% | 884,000 | - | 0% | - | - |
06/28 | 32 | 33 | 32 | 32 | 0% | 741,000 | - | 0% | - | - |
06/27 | 33 | 33 | 32 | 32 | -3.03% | 65,000 | - | -3.03% | - | - |
06/26 | 33 | 33 | 32 | 33 | +3.13% | 140,000 | - | 0% | - | - |
06/25 | 33 | 33 | 32 | 32 | 0% | 47,000 | - | -3.03% | - | - |
06/22 | 33 | 33 | 32 | 32 | -3.03% | 40,000 | - | -3.03% | - | - |
06/21 | 32 | 33 | 32 | 33 | +3.13% | 143,000 | - | 0% | - | - |
06/20 | 33 | 33 | 32 | 32 | 0% | 68,000 | - | -3.03% | - | - |
06/19 | 33 | 33 | 32 | 32 | 0% | 85,000 | - | -3.03% | - | - |
06/18 | 32 | 33 | 32 | 32 | 0% | 101,000 | - | -3.03% | - | - |
06/15 | 33 | 33 | 32 | 32 | -3.03% | 243,000 | - | -3.03% | - | - |
06/14 | 33 | 33 | 32 | 33 | +3.13% | 165,000 | - | 0% | - | - |
06/13 | 32 | 33 | 32 | 32 | -3.03% | 422,000 | - | -3.03% | - | - |
06/12 | 32 | 33 | 32 | 33 | +3.13% | 119,000 | - | 0% | - | - |
06/11 | 33 | 33 | 32 | 32 | -3.03% | 82,000 | - | -3.03% | - | - |
06/08 | 32 | 33 | 32 | 33 | 0% | 292,000 | - | 0% | - | - |
06/07 | 33 | 33 | 32 | 33 | 0% | 131,000 | - | 0% | - | - |
06/06 | 32 | 33 | 32 | 33 | 0% | 76,000 | - | 0% | - | - |
06/05 | 32 | 33 | 32 | 33 | +3.13% | 65,000 | - | 0% | - | - |
06/04 | 32 | 33 | 32 | 32 | -3.03% | 619,000 | - | -3.03% | - | - |
06/01 | 33 | 33 | 32 | 33 | 0% | 68,000 | - | 0% | - | - |
05/31 | 32 | 33 | 32 | 33 | +3.13% | 37,000 | - | 0% | - | - |
05/30 | 33 | 33 | 32 | 32 | -3.03% | 64,000 | - | 0% | - | - |
05/29 | 33 | 33 | 32 | 33 | +3.13% | 211,000 | - | 0% | - | - |
05/28 | 32 | 32 | 32 | 32 | -3.03% | 243,000 | - | 0% | - | - |
05/25 | 32 | 33 | 32 | 33 | 0% | 64,000 | - | 0% | - | - |
05/24 | 32 | 33 | 32 | 33 | +3.13% | 32,000 | - | +3.13% | - | - |
05/23 | 33 | 33 | 32 | 32 | -3.03% | 30,000 | - | 0% | - | - |
05/22 | 32 | 33 | 32 | 33 | 0% | 46,000 | - | +3.13% | - | - |
05/21 | 33 | 33 | 32 | 33 | 0% | 178,000 | - | +3.13% | - | - |
05/18 | 33 | 33 | 32 | 33 | +3.13% | 250,000 | - | +3.13% | - | - |
05/17 | 33 | 33 | 32 | 32 | -3.03% | 52,000 | - | 0% | - | - |
05/16 | 32 | 33 | 32 | 33 | 0% | 212,000 | - | +3.13% | - | - |
05/15 | 32 | 33 | 32 | 33 | +3.13% | 211,000 | - | +3.13% | - | - |
05/14 | 32 | 32 | 32 | 32 | -3.03% | 285,000 | - | 0% | - | - |
05/11 | 33 | 33 | 32 | 33 | 0% | 111,000 | - | +3.13% | - | - |
05/10 | 32 | 33 | 32 | 33 | +3.13% | 65,000 | - | +3.13% | - | - |
05/09 | 33 | 33 | 32 | 32 | -3.03% | 83,000 | - | 0% | - | - |
05/08 | 33 | 33 | 32 | 33 | +3.13% | 134,000 | - | +3.13% | - | - |
05/07 | 33 | 33 | 32 | 32 | 0% | 248,000 | - | 0% | - | - |
05/02 | 33 | 33 | 32 | 32 | -3.03% | 86,000 | - | 0% | - | - |
05/01 | 33 | 33 | 32 | 33 | +3.13% | 355,000 | - | +3.13% | - | - |
04/27 | 32 | 33 | 32 | 32 | 0% | 176,000 | - | 0% | - | - |
04/26 | 32 | 33 | 32 | 32 | 0% | 345,000 | - | 0% | - | - |
04/25 | 33 | 33 | 32 | 32 | 0% | 77,000 | - | 0% | - | - |
04/24 | 32 | 33 | 32 | 32 | 0% | 155,000 | - | 0% | - | - |
04/23 | 32 | 33 | 32 | 32 | -3.03% | 400,000 | - | 0% | - | - |
04/20 | 32 | 33 | 32 | 33 | +3.13% | 389,000 | - | 0% | - | - |
04/19 | 32 | 32 | 32 | 32 | -3.03% | 65,000 | - | -3.03% | - | - |
04/18 | 32 | 33 | 32 | 33 | +3.13% | 261,000 | - | 0% | - | - |
04/17 | 33 | 33 | 32 | 32 | -3.03% | 94,000 | - | -3.03% | - | - |
04/16 | 32 | 33 | 32 | 33 | +3.13% | 216,000 | - | 0% | - | - |
04/13 | 33 | 33 | 32 | 32 | 0% | 204,000 | - | -3.03% | - | - |
04/12 | 33 | 33 | 32 | 32 | 0% | 129,000 | - | -3.03% | - | - |
04/11 | 32 | 33 | 32 | 32 | 0% | 144,000 | - | -3.03% | - | - |
04/10 | 33 | 33 | 32 | 32 | -3.03% | 123,000 | - | -3.03% | - | - |
04/09 | 32 | 33 | 32 | 33 | +3.13% | 212,000 | - | 0% | - | - |
04/06 | 32 | 33 | 32 | 32 | -3.03% | 267,000 | - | -3.03% | - | - |
04/05 | 32 | 33 | 32 | 33 | +3.13% | 216,000 | - | 0% | - | - |
04/04 | 32 | 33 | 32 | 32 | -3.03% | 168,000 | - | -3.03% | - | - |
04/03 | 32 | 33 | 32 | 33 | +3.13% | 409,000 | - | 0% | - | - |
04/02 | 32 | 33 | 32 | 32 | -3.03% | 1,484,000 | - | -3.03% | - | - |
03/30 | 33 | 33 | 32 | 33 | 0% | 223,000 | - | 0% | - | - |
03/29 | 33 | 33 | 32 | 33 | +3.13% | 359,000 | - | 0% | - | - |
03/28 | 33 | 33 | 32 | 32 | -3.03% | 375,000 | - | -3.03% | - | - |
03/27 | 32 | 33 | 32 | 33 | 0% | 490,000 | - | 0% | - | - |
03/26 | 33 | 33 | 32 | 33 | 0% | 647,000 | - | 0% | - | - |
03/23 | 32 | 33 | 32 | 33 | +3.13% | 694,000 | - | 0% | - | - |
03/22 | 32 | 32 | 32 | 32 | 0% | 1,211,000 | - | -3.03% | - | - |
03/21 | 32 | 33 | 32 | 32 | -3.03% | 1,332,000 | - | -3.03% | - | - |
03/19 | 32 | 33 | 32 | 33 | 0% | 643,000 | - | 0% | - | - |
03/16 | 33 | 33 | 32 | 33 | 0% | 775,000 | - | 0% | - | - |
03/15 | 32 | 33 | 32 | 33 | 0% | 834,000 | - | 0% | - | - |
03/14 | 32 | 33 | 32 | 33 | 0% | 541,000 | - | 0% | - | - |
03/13 | 32 | 33 | 32 | 33 | 0% | 971,000 | - | 0% | - | - |
03/12 | 33 | 33 | 32 | 33 | 0% | 930,000 | - | 0% | - | - |
03/09 | 33 | 33 | 32 | 33 | 0% | 707,000 | - | 0% | - | - |
03/08 | 32 | 33 | 32 | 33 | 0% | 962,000 | - | 0% | - | - |
03/07 | 33 | 33 | 32 | 33 | 0% | 940,000 | - | 0% | - | - |
03/06 | 33 | 33 | 32 | 33 | 0% | 661,000 | - | 0% | - | - |
03/05 | 32 | 33 | 32 | 33 | +3.13% | 930,000 | - | 0% | - | - |
03/02 | 33 | 33 | 32 | 32 | -3.03% | 1,829,000 | - | -3.03% | - | - |
03/01 | 32 | 33 | 32 | 33 | +3.13% | 4,784,000 | - | 0% | - | - |
02/29 | 33 | 33 | 32 | 32 | -3.03% | 1,258,000 | - | -3.03% | - | - |
02/28 | 33 | 33 | 32 | 33 | 0% | 1,021,000 | - | 0% | - | - |
02/27 | 32 | 33 | 32 | 33 | 0% | 1,220,000 | - | 0% | - | - |
02/24 | 33 | 33 | 32 | 33 | 0% | 905,000 | - | 0% | - | - |
02/23 | 32 | 33 | 32 | 33 | 0% | 1,147,000 | - | 0% | - | - |
02/22 | 33 | 33 | 32 | 33 | +3.13% | 732,000 | - | 0% | - | - |
02/21 | 32 | 33 | 32 | 32 | -3.03% | 702,000 | - | -3.03% | - | - |
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 | 238 4/9 | 74 1/18 | 16,539,000 4/6 | +24.75% 10/10 | -26.3% 9/13 |
2009年 3月期 | 103 6/13 | 24 3/9 | 7,839,000 9/26 | +83.23% 4/13 | -37.85% 10/10 |
2010年 3月期 | 67 4/14 | 18 11/20 | 55,650,000 3/18 | +98.99% 3/19 | -26.01% 11/19 |
2011年 3月期 | 55 4/13 | 17 3/15 | 39,836,000 12/14 | +37.44% 12/13 | -38.65% 3/15 |
2012年 3月期 | 33 3/30 3/29 他61件 | 20 10/17 10/14 他10件 | 40,101,000 12/19 | +27.55% 12/19 | -17.58% 8/9 |
年間値上がり率
- 1984/12/28 vs 1983/12/24
- 2%(1.02倍)
- 1985/12/27 vs 1984/12/28
- 14%(1.14倍)
- 1986/12/25 vs 1985/12/27
- 12%(1.12倍)
- 1987/12/28 vs 1986/12/25
- 17%(1.17倍)
- 1988/12/28 vs 1987/12/28
- 73%(1.73倍)
- 1989/12/29 vs 1988/12/28
- 36%(1.36倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- 26%(1.26倍)
- 1992/12/30 vs 1991/12/30
- -20%(0.8倍)
- 1993/12/30 vs 1992/12/30
- 20%(1.2倍)
- 1994/12/30 vs 1993/12/30
- 30%(1.3倍)
- 1995/12/29 vs 1994/12/30
- -27%(0.73倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- -12%(0.88倍)
- 1999/12/30 vs 1998/12/30
- -16%(0.84倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 87%(1.87倍)
- 2004/12/30 vs 2003/12/30
- 46%(1.46倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- -65%(0.35倍)
- 2008/12/30 vs 2007/12/28
- -73%(0.27倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 38%(1.38倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)