株価チャート

株価

11/25

前日 (11/22)
539
始値
539
高値
539
安値
539
終値 ±0%
539
出来高 -8.33%
11,000

乖離率

株価(5日)
移動平均値
0%
539
株価(25日)
移動平均値
0%
539
出来高(5日)
移動平均値
+27.91%
8,600

2013/05/16~2013/11/25

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PERPBR
2013
11/255395395395390%11,000120億1765万0%41.221.02
11/225395395395390%12,000120億1765万0%41.221.02
11/215395395395390%4,000120億1765万0%41.221.02
11/205395395395390%5,000120億1765万0%41.221.02
11/195395395395390%11,000120億1765万0%41.221.02
11/18539539539539-0.19%1,000120億1765万0%41.221.02
11/15539540539540+0.19%40,000120億3995万+0.19%41.31.02
11/145395395395390%2,000120億1765万0%41.221.02
11/13539539539539-0.37%4,000120億1765万0%41.221.02
11/12541541541541+0.37%9,000120億6224万+0.37%41.371.03
11/085395395395390%1,000120億1765万0%41.221.02
11/065395395395390%2,000120億1765万0%41.221.02
11/055395415395390%3,000120億1765万0%41.221.02
11/01539539539539+0.19%2,000120億1765万0%41.221.02
10/30538538538538-0.19%2,000119億9535万-0.19%41.141.02
10/29539539539539+0.19%16,000120億1765万0%41.221.02
10/28539539538538+0.19%16,000119億9535万-0.19%41.141.02
10/25539539537537-0.37%14,000119億7306万-0.37%41.071.02
10/22539539539539-0.19%12,000120億1765万0%41.221.02
10/18540540540540+0.19%1,000120億3995万+0.19%41.31.02
10/175395395395390%1,000120億1765万+0.19%41.221.02
10/165395395395390%1,000120億1765万+0.19%41.221.02
10/155395395395390%1,000120億1765万+0.19%41.221.02
10/115395395395390%1,000120億1765万+0.19%41.221.02
10/075395395395390%17,000120億1765万+0.19%41.221.02
10/035395395395390%1,000120億1765万+0.19%41.221.02
10/015395395395390%1,000120億1765万+0.19%41.221.02
09/275395395395390%12,000120億1765万+0.19%41.221.02
09/255395395395390%2,000120億1765万+0.19%41.221.02
09/245395395395390%2,000120億1765万+0.37%41.221.02
09/185395395395390%17,000120億1765万+0.37%41.221.02
09/115395395395390%2,000120億1765万+0.37%41.221.02
09/095395395395390%10,000120億1765万+0.37%41.221.02
09/06539539539539+0.19%3,000120億1765万+0.37%41.221.02
09/055385385385380%4,000119億9535万+0.19%41.141.02
09/045385385385380%15,000119億9535万+0.19%41.141.02
08/295385385385380%1,000119億9535万+0.19%41.141.02
08/215385385385380%2,000119億9535万+0.19%41.141.02
08/205405405385380%2,000119億9535万+0.19%41.141.02
08/195385385385380%2,000119億9535万+0.19%41.141.02
08/155385385385380%2,000119億9535万+0.19%41.141.02
08/12537538536538+0.19%10,000119億9535万+0.19%41.141.02
08/08536537536537+0.19%14,000119億7306万0%41.071.02
08/075365365365360%2,000119億5076万-0.19%40.991.02
08/05536537536536-0.19%4,000119億5076万-0.37%40.991.02
08/02537537537537+0.19%4,000119億7306万-0.19%41.071.02
07/315365375365360%3,000119億5076万-0.37%40.991.02
07/30536537536536-0.19%25,000119億5076万-0.37%40.991.02
07/29536537536537+0.19%6,000119億7306万-0.19%41.071.02
07/265375395365360%14,000119億5076万-0.56%40.991.02
07/25536536536536-0.19%1,000119億5076万-0.56%40.991.02
07/24537537537537+0.19%7,000119億7306万-0.37%41.071.02
07/235365375365360%4,000119億5076万-0.56%40.991.02
07/225365365365360%10,000119億5076万-0.56%40.991.02
07/195365385365360%12,000119億5076万-0.56%40.991.02
07/185375375365360%39,000119億5076万-0.74%40.991.02
07/175365375365360%42,000119億5076万-0.74%40.991.02
07/165365365365360%8,000119億5076万-0.74%40.991.02
07/125405405365360%5,000119億5076万-0.74%40.991.02
07/11536536536536+0.19%3,000119億5076万-0.74%40.991.02
07/10536536535535-0.37%7,000119億2846万-1.11%40.911.02
07/09537537537537-0.74%3,000119億7306万-0.74%41.071.02
07/085415425415410%20,000120億6224万+0.37%41.371.03
07/055425425415410%23,000120億6224万+1.5%41.371.03
07/045425425415410%7,000120億6224万+3.24%41.371.03
07/035415425415410%10,000120億6224万+5.66%41.371.03
07/025425425415410%20,000120億6224万+7.98%41.371.03
07/015415415415410%46,000120億6224万+10.63%41.371.03
06/28541542541541-0.18%15,000120億6224万+13.42%41.371.08
06/27541542541542+0.18%17,000120億8454万+16.31%41.451.09
06/265415425415410%21,000120億6224万+19.16%41.371.08
06/255415425415410%8,000120億6224万+22.4%41.371.08
06/24541541541541-0.18%44,000120億6224万+25.81%41.371.08
06/21541542541542+0.18%13,000120億8454万+29.67%41.451.09
06/20541541540541+0.19%38,000120億6224万+33.25%41.371.08
06/19541542540540-0.18%14,000120億3995万+37.06%41.31.08
06/185415415405410%35,000120億6224万+41.62%41.371.08
06/175415415405410%66,000120億6224万+46.22%41.371.08
06/145405415405410%58,000120億6224万+51.12%41.371.08
06/135415415405410%157,000120億6224万+56.36%41.371.08
06/125415415405410%287,000120億6224万+61.98%41.371.08
06/11540541540541+0.19%155,000120億6224万+68.01%41.371.08
06/105405415405400%285,000120億3995万+74.19%41.31.08
06/075405425405400%523,000120億3995万+81.21%41.31.08
06/06541541540540-0.37%333,000120億3995万+88.15%41.31.08
06/05541542540542+12.22%1,832,000120億8454万+97.09%41.451.09
06/04483483483483+19.85%40,000107億6906万+84.35%36.940.97
06/03403403403403+24.77%24,00089億8537万+59.92%30.820.81
05/31323323323323+32.92%27,00072億167万+31.3%24.70.65
05/30247247243243-2.41%8,00054億1797万+0.41%18.580.49
05/29250253246249-0.4%8,00055億5175万+2.89%19.040.5
05/28245260245250+2.04%10,00055億7405万+3.73%19.120.5
05/27254260245245-5.77%40,00054億6256万+2.08%18.740.49
05/24240263240260+8.33%160,00057億9701万+8.33%19.880.52
05/23246250240240-2.04%23,00053億5108万+0.42%18.350.48
05/22249250245245-0.81%33,00054億6256万+2.94%18.740.49
05/21245250245247+2.07%63,00055億716万+4.22%18.890.49
05/20240250240242+0.83%45,00053億9568万+2.11%18.510.48
05/17234240231240+3%19,00053億5108万+1.69%18.350.48
05/16231233229233+0.87%28,00051億9501万-1.27%17.820.47

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
220
4/2
137
1/18
47,000
6/21
+15.33%
4/30
-15.17%
1/17
2009年
3月期
182
4/30
85
10/28
44,000
10/9
+23.14%
3/11
-27.7%
10/8
2010年
3月期
180
7/2
114
4/28
118,000
7/2
+18.78%
7/2
-13.9%
11/18
2011年
3月期
162
5/6
121
3/15
49,000
12/21
+10.73%
12/8
-20.1%
3/15
2012年
3月期
165
3/9
120
11/30

11/17
390,000
3/8
+13.67%
3/9
-12.25%
5/17
2013年
3月期
243
3/26
115
6/4
336,000
8/23
+35.31%
9/11
-10.71%
5/25

年間値上がり率

1984/12/28 vs 1983/12/28
51%(1.51倍)
1985/12/28 vs 1984/12/28
-8%(0.92倍)
1986/12/27 vs 1985/12/28
29%(1.29倍)
1987/12/28 vs 1986/12/27
23%(1.23倍)
1988/12/28 vs 1987/12/28
63%(1.63倍)
1989/12/29 vs 1988/12/28
106%(2.06倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
23%(1.23倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/27 vs 1992/12/30
-10%(0.9倍)
1994/12/30 vs 1993/12/27
50%(1.5倍)
1995/12/29 vs 1994/12/30
-18%(0.82倍)
1996/12/30 vs 1995/12/29
-27%(0.73倍)
1997/12/30 vs 1996/12/30
-70%(0.3倍)
1998/12/28 vs 1997/12/30
-3%(0.97倍)
1999/12/30 vs 1998/12/28
-32%(0.68倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
23%(1.23倍)
2002/12/27 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/27
21%(1.21倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
62%(1.62倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
27%(1.27倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
41%(1.41倍)