株価チャート
株価
7/26
- 前日 (7/25)
- 135
- 始値
- 134
- 高値
- 138
- 安値
- 129
- 終値 +1.48%
- 137
- 出来高 +105.26%
- 78,000
乖離率
- 株価（5日）
移動平均値 - +3.01%
133 - 株価（25日）
移動平均値 - +9.6%
125 - 出来高（5日）
移動平均値 - +56%
50,000
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 | 134 | 138 | 129 | 137 | +1.48% | 78,000 | 32億3100万 | +9.6% | 112.89 | 1.45 |
| 07/25 | 133 | 135 | 133 | 135 | +2.27% | 38,000 | 31億8384万 | +8.87% | 111.25 | 1.43 |
| 07/24 | 131 | 132 | 131 | 132 | +0.76% | 24,000 | 31億1308万 | +7.32% | 108.77 | 1.39 |
| 07/23 | 129 | 132 | 129 | 131 | 0% | 32,000 | 30億8950万 | +6.5% | 107.95 | 1.38 |
| 07/22 | 130 | 131 | 120 | 131 | 0% | 78,000 | 30億8950万 | +7.38% | 107.95 | 1.38 |
| 07/19 | 137 | 138 | 131 | 131 | -2.96% | 82,000 | 30億8950万 | +8.26% | 107.95 | 1.38 |
| 07/18 | 136 | 138 | 135 | 135 | 0% | 61,000 | 31億8384万 | +12.5% | 111.25 | 1.43 |
| 07/17 | 133 | 135 | 133 | 135 | +1.5% | 28,000 | 31億8384万 | +13.45% | 111.25 | 1.43 |
| 07/16 | 131 | 133 | 131 | 133 | +0.76% | 24,000 | 31億3667万 | +12.71% | 109.6 | 1.4 |
| 07/12 | 135 | 135 | 132 | 132 | -2.22% | 31,000 | 31億1308万 | +12.82% | 108.77 | 1.39 |
| 07/11 | 131 | 135 | 131 | 135 | +3.05% | 65,000 | 31億8384万 | +17.39% | 111.25 | 1.43 |
| 07/10 | 128 | 131 | 128 | 131 | +2.34% | 67,000 | 30億8950万 | +14.91% | 107.95 | 1.38 |
| 07/09 | 127 | 129 | 126 | 128 | +0.79% | 55,000 | 30億1875万 | +12.28% | 105.48 | 1.35 |
| 07/08 | 124 | 127 | 124 | 127 | +3.25% | 44,000 | 29億9516万 | +12.39% | 104.65 | 1.34 |
| 07/05 | 123 | 126 | 122 | 123 | +0.82% | 85,000 | 29億83万 | +8.85% | 101.36 | 1.3 |
| 07/04 | 121 | 122 | 121 | 122 | +0.83% | 25,000 | 28億7724万 | +8.93% | 100.53 | 1.29 |
| 07/03 | 119 | 122 | 119 | 121 | +1.68% | 28,000 | 28億5366万 | +8.04% | 99.71 | 1.28 |
| 07/02 | 116 | 119 | 116 | 119 | +3.48% | 31,000 | 28億649万 | +6.25% | 98.06 | 1.26 |
| 07/01 | 114 | 116 | 114 | 115 | +0.88% | 39,000 | 27億1216万 | +2.68% | 94.76 | 1.21 |
| 06/28 | 113 | 114 | 113 | 114 | +0.88% | 18,000 | 26億8857万 | +1.79% | 93.94 | 1.2 |
| 06/27 | 112 | 113 | 112 | 113 | -0.88% | 11,000 | 26億6499万 | +0.89% | 93.12 | 1.19 |
| 06/26 | 112 | 114 | 112 | 114 | +1.79% | 52,000 | 26億8857万 | +1.79% | 93.94 | 1.2 |
| 06/25 | 113 | 114 | 112 | 112 | -1.75% | 39,000 | 26億4140万 | -0.88% | 92.29 | 1.18 |
| 06/24 | 113 | 114 | 112 | 114 | +0.88% | 36,000 | 26億8857万 | +0.88% | 93.94 | 1.2 |
| 06/21 | 113 | 113 | 111 | 113 | 0% | 36,000 | 26億6499万 | 0% | 93.12 | 1.19 |
| 06/20 | 111 | 113 | 111 | 113 | +1.8% | 15,000 | 26億6499万 | -0.88% | 93.12 | 1.19 |
| 06/19 | 111 | 112 | 111 | 111 | +0.91% | 25,000 | 26億1782万 | -2.63% | 91.47 | 1.17 |
| 06/18 | 110 | 111 | 110 | 110 | 0% | 19,000 | 25億9424万 | -3.51% | 90.64 | 1.16 |
| 06/17 | 106 | 110 | 106 | 110 | -0.9% | 36,000 | 25億9424万 | -4.35% | 90.64 | 1.16 |
| 06/14 | 111 | 112 | 110 | 111 | +0.91% | 33,000 | 26億1782万 | -3.48% | 91.47 | 1.17 |
| 06/13 | 109 | 110 | 109 | 110 | +1.85% | 23,000 | 25億9424万 | -5.17% | 90.64 | 1.16 |
| 06/12 | 104 | 109 | 104 | 108 | +1.89% | 31,000 | 25億4707万 | -6.9% | 89 | 1.14 |
| 06/11 | 103 | 106 | 103 | 106 | +2.91% | 26,000 | 24億9990万 | -9.4% | 87.35 | 1.12 |
| 06/10 | 99 | 103 | 99 | 103 | +1.98% | 61,000 | 24億2915万 | -12.71% | 84.88 | 1.09 |
| 06/07 | 109 | 109 | 97 | 101 | -9.01% | 62,000 | 23億8198万 | -15.13% | 83.23 | 1.07 |
| 06/06 | 114 | 114 | 110 | 111 | -2.63% | 37,000 | 26億1782万 | -7.5% | 91.47 | 1.17 |
| 06/05 | 113 | 115 | 113 | 114 | +0.88% | 12,000 | 26億8857万 | -5% | 93.94 | 1.2 |
| 06/04 | 113 | 113 | 112 | 113 | -0.88% | 26,000 | 26億6499万 | -5.83% | 93.12 | 1.19 |
| 06/03 | 115 | 115 | 113 | 114 | -2.56% | 26,000 | 26億8857万 | -5.79% | 93.94 | 1.2 |
| 05/31 | 116 | 117 | 116 | 117 | +0.86% | 9,000 | 27億5932万 | -3.31% | 96.41 | 1.24 |
| 05/30 | 120 | 120 | 116 | 116 | -3.33% | 21,000 | 27億3574万 | -4.13% | 95.59 | 1.23 |
| 05/29 | 118 | 120 | 118 | 120 | +2.56% | 18,000 | 28億3008万 | -0.83% | 98.88 | 1.27 |
| 05/28 | 115 | 117 | 115 | 117 | +1.74% | 16,000 | 27億5932万 | -3.31% | 96.41 | 1.24 |
| 05/27 | 115 | 115 | 113 | 115 | 0% | 27,000 | 27億1216万 | -4.96% | 94.76 | 1.21 |
| 05/24 | 117 | 118 | 115 | 115 | -2.54% | 39,000 | 27億1216万 | -4.96% | 94.76 | 1.21 |
| 05/23 | 124 | 124 | 116 | 118 | -4.84% | 49,000 | 27億8291万 | -2.48% | 97.24 | 1.25 |
| 05/22 | 125 | 126 | 124 | 124 | -0.8% | 28,000 | 29億2441万 | +2.48% | 102.18 | 1.31 |
| 05/21 | 121 | 125 | 121 | 125 | +4.17% | 53,000 | 29億4800万 | +4.17% | 103 | 1.32 |
| 05/20 | 119 | 121 | 119 | 120 | +0.84% | 27,000 | 28億3008万 | 0% | 98.88 | 1.27 |
| 05/17 | 112 | 120 | 111 | 119 | +5.31% | 70,000 | 28億649万 | 0% | 98.06 | 1.26 |
| 05/16 | 122 | 123 | 106 | 113 | -9.6% | 116,000 | 26億6499万 | -5.04% | 93.12 | 1.19 |
| 05/15 | 126 | 128 | 124 | 125 | -0.79% | 32,000 | 29億4800万 | +5.04% | 103 | 1.32 |
| 05/14 | 125 | 127 | 125 | 126 | +0.8% | 27,000 | 29億7158万 | +6.78% | 103.83 | 1.33 |
| 05/13 | 125 | 126 | 125 | 125 | 0% | 27,000 | 29億4800万 | +6.84% | 103 | 1.32 |
| 05/10 | 122 | 125 | 122 | 125 | +2.46% | 27,000 | 29億4800万 | +6.84% | 103 | 1.32 |
| 05/09 | 123 | 124 | 122 | 122 | -0.81% | 31,000 | 28億7724万 | +5.17% | 100.53 | 1.29 |
| 05/08 | 124 | 125 | 123 | 123 | -0.81% | 41,000 | 29億83万 | +6.96% | 101.36 | 1.3 |
| 05/07 | 123 | 124 | 123 | 124 | +0.81% | 17,000 | 29億2441万 | +8.77% | 102.18 | 1.31 |
| 05/02 | 124 | 125 | 119 | 123 | -0.81% | 48,000 | 29億83万 | +7.89% | 101.36 | 1.3 |
| 05/01 | 124 | 124 | 124 | 124 | 0% | 16,000 | 29億2441万 | +8.77% | 102.18 | 1.31 |
| 04/30 | 122 | 124 | 122 | 124 | +1.64% | 23,000 | 29億2441万 | +8.77% | 102.18 | 1.31 |
| 04/26 | 121 | 122 | 121 | 122 | +0.83% | 24,000 | 28億7724万 | +7.02% | 100.53 | 1.29 |
| 04/25 | 118 | 121 | 118 | 121 | +3.42% | 48,000 | 28億5366万 | +6.14% | 99.71 | 1.28 |
| 04/24 | 117 | 120 | 117 | 117 | 0% | 36,000 | 27億5932万 | +2.63% | 96.41 | 1.24 |
| 04/23 | 118 | 119 | 117 | 117 | -0.85% | 31,000 | 27億5932万 | +1.74% | 96.41 | 1.24 |
| 04/22 | 118 | 120 | 118 | 118 | 0% | 38,000 | 27億8291万 | +2.61% | 97.24 | 1.25 |
| 04/19 | 118 | 118 | 118 | 118 | +0.85% | 21,000 | 27億8291万 | +1.72% | 97.24 | 1.25 |
| 04/18 | 116 | 118 | 116 | 117 | +0.86% | 29,000 | 27億5932万 | +0.86% | 96.41 | 1.24 |
| 04/17 | 115 | 116 | 114 | 116 | +1.75% | 29,000 | 27億3574万 | 0% | 95.59 | 1.23 |
| 04/16 | 113 | 114 | 113 | 114 | +0.88% | 20,000 | 26億8857万 | -1.72% | 93.94 | 1.2 |
| 04/15 | 112 | 113 | 112 | 113 | +0.89% | 21,000 | 26億6499万 | -3.42% | 93.12 | 1.19 |
| 04/12 | 112 | 112 | 110 | 112 | 0% | 21,000 | 26億4140万 | -4.27% | 92.29 | 1.18 |
| 04/11 | 114 | 114 | 110 | 112 | -0.88% | 40,000 | 26億4140万 | -5.08% | 92.29 | 1.18 |
| 04/10 | 113 | 115 | 113 | 113 | 0% | 54,000 | 26億6499万 | -5.04% | 93.12 | 1.19 |
| 04/09 | 110 | 113 | 110 | 113 | +3.67% | 51,000 | 26億6499万 | -5.83% | 93.12 | 1.19 |
| 04/08 | 107 | 109 | 106 | 109 | +1.87% | 47,000 | 25億7065万 | -9.17% | 89.82 | 1.15 |
| 04/05 | 106 | 107 | 104 | 107 | +1.9% | 42,000 | 25億2348万 | -10.83% | 88.17 | 1.13 |
| 04/04 | 106 | 106 | 104 | 105 | 0% | 13,000 | 24億7632万 | -12.5% | 86.52 | 1.11 |
| 04/03 | 102 | 106 | 102 | 105 | +0.96% | 22,000 | 24億7632万 | -12.5% | 86.52 | 1.11 |
| 04/02 | 100 | 104 | 100 | 104 | 0% | 41,000 | 24億5273万 | -13.33% | 85.7 | 1.1 |
| 04/01 | 108 | 108 | 104 | 104 | -3.7% | 49,000 | 24億5273万 | -12.61% | 85.7 | 1.1 |
| 03/29 | 110 | 110 | 107 | 108 | -4.42% | 36,000 | 25億4707万 | -9.24% | 89 | 1.14 |
| 03/28 | 115 | 115 | 111 | 113 | +0.89% | 43,000 | 26億6499万 | -4.24% | 93.12 | 1.19 |
| 03/27 | 105 | 119 | 104 | 112 | -10.4% | 307,000 | 26億4140万 | -4.27% | 92.29 | 1.18 |
| 03/26 | 126 | 127 | 120 | 125 | -1.57% | 138,000 | 29億4800万 | +7.76% | 103 | 1.32 |
| 03/25 | 128 | 128 | 125 | 127 | -0.78% | 71,000 | 29億9516万 | +10.43% | 104.65 | 1.34 |
| 03/22 | 130 | 130 | 126 | 128 | -1.54% | 54,000 | 30億1875万 | +12.28% | 105.48 | 1.35 |
| 03/21 | 128 | 132 | 128 | 130 | +1.56% | 45,000 | 30億6592万 | +14.04% | 107.13 | 1.37 |
| 03/19 | 128 | 130 | 125 | 128 | 0% | 35,000 | 30億1875万 | +13.27% | 105.48 | 1.35 |
| 03/18 | 130 | 132 | 128 | 128 | -1.54% | 65,000 | 30億1875万 | +14.29% | 105.48 | 1.35 |
| 03/15 | 127 | 130 | 126 | 130 | +4% | 85,000 | 30億6592万 | +16.07% | 107.13 | 1.37 |
| 03/14 | 123 | 125 | 122 | 125 | +2.46% | 24,000 | 29億4800万 | +12.61% | 103 | 1.32 |
| 03/13 | 121 | 125 | 119 | 122 | +3.39% | 50,000 | 28億7724万 | +9.91% | 100.53 | 1.29 |
| 03/12 | 121 | 121 | 118 | 118 | -3.28% | 40,000 | 27億8291万 | +7.27% | 97.24 | 1.25 |
| 03/11 | 121 | 123 | 115 | 122 | -2.4% | 117,000 | 28億7724万 | +10.91% | 100.53 | 1.29 |
| 03/08 | 145 | 146 | 122 | 125 | -12.59% | 222,000 | 29億4800万 | +13.64% | 103 | 1.32 |
| 03/07 | 135 | 143 | 135 | 143 | +7.52% | 146,000 | 33億7251万 | +31.19% | 117.84 | 1.51 |
| 03/06 | 127 | 138 | 126 | 133 | +7.26% | 181,000 | 31億3667万 | +24.3% | 109.6 | 1.4 |
| 03/05 | 120 | 125 | 119 | 124 | +5.08% | 220,000 | 29億2441万 | +16.98% | 102.18 | 1.31 |
| 03/04 | 115 | 119 | 114 | 118 | +5.36% | 175,000 | 27億8291万 | +12.38% | 97.24 | 1.25 |
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 | 265 8/6 | 152 3/31 | 83,000 12/6 | +4.2% 5/15 | -14.69% 3/31 |
| 2009年 3月期 | 169 5/14 | 88 10/7 | 52,000 3/25 | +17.96% 1/23 | -23.13% 10/8 |
| 2010年 3月期 | 127 3/23 | 90 11/13 | 129,000 3/26 | +12.45% 12/21 | -13.38% 11/19 |
| 2011年 3月期 | 118 4/2 | 35 3/15 | 1,742,000 11/4 | +11.48% 1/12 | -39.06% 3/15 |
| 2012年 3月期 | 107 3/9 | 45 4/8 | 1,386,000 3/9 | +16.73% 2/28 | -16.03% 3/30 |
| 2013年 3月期 | 146 3/8 | 62 6/4 | 678,000 4/5 | +31.58% 3/7 | -13.73% 2/20 |
年間値上がり率
- 2001/12/28 vs 2000/12/27
- -11%（0.89倍）
- 2002/12/19 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/29 vs 2002/12/19
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/29
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -40%（0.6倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）