株価チャート
株価
7/22
- 前日 (7/19)
- 335
- 始値
- 335
- 高値
- 335
- 安値
- 335
- 終値 ±0%
- 335
- 出来高 -85.11%
- 9,900
乖離率
- 株価(5日)
移動平均値 - 0%
335 - 株価(25日)
移動平均値 - +0.3%
334 - 出来高(5日)
移動平均値 - -44.94%
17,980
2013/02/25~2013/07/22
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 | ||||||||||
07/22 | 335 | 335 | 335 | 335 | 0% | 9,900 | 41億3264万 | +0.3% | - | - |
07/19 | 335 | 335 | 335 | 335 | 0% | 66,500 | 41億3264万 | +0.3% | - | - |
07/18 | 335 | 335 | 335 | 335 | 0% | 5,900 | 41億3264万 | +0.3% | - | - |
07/17 | 335 | 335 | 335 | 335 | 0% | 3,500 | 41億3264万 | +0.3% | - | - |
07/16 | 335 | 335 | 335 | 335 | 0% | 4,100 | 41億3264万 | +0.3% | - | - |
07/12 | 335 | 335 | 335 | 335 | 0% | 5,300 | 41億3264万 | +0.3% | - | - |
07/11 | 335 | 336 | 335 | 335 | 0% | 9,700 | 41億3264万 | +0.3% | - | - |
07/10 | 334 | 336 | 334 | 335 | +0.3% | 17,400 | 41億3264万 | +0.3% | - | - |
07/09 | 335 | 335 | 334 | 334 | 0% | 4,700 | 41億2031万 | 0% | - | - |
07/08 | 334 | 334 | 334 | 334 | 0% | 1,100 | 41億2031万 | 0% | - | - |
07/05 | 334 | 335 | 334 | 334 | 0% | 3,700 | 41億2031万 | 0% | - | - |
07/04 | 334 | 335 | 334 | 334 | 0% | 4,000 | 41億2031万 | 0% | - | - |
07/03 | 334 | 334 | 334 | 334 | 0% | 7,600 | 41億2031万 | 0% | - | - |
07/02 | 334 | 334 | 334 | 334 | 0% | 1,700 | 41億2031万 | 0% | - | - |
07/01 | 334 | 334 | 334 | 334 | 0% | 7,700 | 41億2031万 | 0% | - | - |
06/28 | 335 | 335 | 334 | 334 | -0.3% | 4,000 | 41億2031万 | 0% | - | - |
06/27 | 335 | 335 | 334 | 335 | +0.3% | 3,700 | 41億3264万 | +0.3% | - | - |
06/26 | 334 | 334 | 334 | 334 | 0% | 8,900 | 41億2031万 | 0% | - | - |
06/25 | 334 | 334 | 334 | 334 | 0% | 7,300 | 41億2031万 | 0% | - | - |
06/24 | 334 | 335 | 334 | 334 | 0% | 17,600 | 41億2031万 | 0% | - | - |
06/21 | 334 | 334 | 334 | 334 | 0% | 45,500 | 36億8833万 | 0% | - | - |
06/20 | 334 | 334 | 334 | 334 | 0% | 2,200 | 36億8833万 | 0% | - | - |
06/19 | 334 | 334 | 334 | 334 | 0% | 3,500 | 36億8833万 | 0% | - | - |
06/18 | 334 | 334 | 334 | 334 | 0% | 200 | 36億8833万 | 0% | - | - |
06/14 | 334 | 334 | 334 | 334 | 0% | 700 | 36億8833万 | 0% | - | - |
06/13 | 334 | 334 | 334 | 334 | 0% | 1,500 | 36億8833万 | 0% | - | - |
06/12 | 334 | 334 | 334 | 334 | 0% | 500 | 36億8833万 | 0% | - | - |
06/11 | 334 | 334 | 334 | 334 | 0% | 1,400 | 36億8833万 | 0% | - | - |
06/10 | 334 | 334 | 334 | 334 | 0% | 7,200 | 36億8833万 | 0% | - | - |
06/07 | 334 | 334 | 334 | 334 | 0% | 1,400 | 36億8833万 | 0% | - | - |
06/06 | 334 | 334 | 334 | 334 | 0% | 200 | 36億8833万 | 0% | - | - |
06/05 | 334 | 334 | 334 | 334 | 0% | 44,100 | 36億8833万 | 0% | - | - |
06/04 | 334 | 334 | 334 | 334 | 0% | 2,300 | 36億8833万 | 0% | - | - |
06/03 | 334 | 334 | 334 | 334 | 0% | 800 | 36億8833万 | 0% | - | - |
05/31 | 335 | 335 | 334 | 334 | -0.3% | 500 | 36億8833万 | 0% | - | - |
05/30 | 334 | 335 | 334 | 335 | +0.3% | 1,100 | 36億9938万 | +0.3% | - | - |
05/29 | 334 | 334 | 334 | 334 | 0% | 600 | 36億8833万 | 0% | - | - |
05/28 | 334 | 334 | 334 | 334 | 0% | 800 | 36億8833万 | 0% | - | - |
05/27 | 334 | 334 | 334 | 334 | 0% | 5,400 | 36億8833万 | 0% | - | - |
05/24 | 334 | 334 | 334 | 334 | 0% | 600 | 36億8833万 | 0% | - | - |
05/23 | 334 | 334 | 334 | 334 | -0.3% | 19,100 | 36億8833万 | 0% | - | - |
05/22 | 334 | 335 | 334 | 335 | +0.3% | 400 | 36億9938万 | +0.3% | - | - |
05/21 | 335 | 335 | 334 | 334 | -0.3% | 1,300 | 36億8833万 | 0% | - | - |
05/20 | 334 | 335 | 334 | 335 | +0.3% | 9,600 | 36億9938万 | +0.3% | - | - |
05/17 | 334 | 334 | 334 | 334 | 0% | 900 | 36億8833万 | 0% | - | - |
05/16 | 334 | 336 | 334 | 334 | -0.6% | 1,600 | 36億8833万 | 0% | - | - |
05/15 | 334 | 336 | 334 | 336 | +0.6% | 8,200 | 37億1042万 | +0.6% | - | - |
05/14 | 334 | 334 | 334 | 334 | 0% | 1,300 | 36億8833万 | 0% | - | - |
05/13 | 334 | 334 | 334 | 334 | 0% | 3,600 | 36億8833万 | 0% | - | - |
05/10 | 334 | 334 | 334 | 334 | 0% | 100 | 36億8833万 | 0% | - | - |
05/09 | 334 | 334 | 334 | 334 | 0% | 200 | 36億8833万 | 0% | - | - |
05/08 | 334 | 334 | 334 | 334 | 0% | 13,800 | 36億8833万 | 0% | - | - |
05/07 | 335 | 335 | 334 | 334 | 0% | 900 | 36億8833万 | 0% | - | - |
05/02 | 334 | 334 | 334 | 334 | 0% | 400 | 36億8833万 | 0% | - | - |
05/01 | 334 | 335 | 334 | 334 | -0.3% | 21,900 | 36億8833万 | +0.3% | - | - |
04/30 | 334 | 335 | 334 | 335 | +0.3% | 2,000 | 36億9938万 | +0.6% | - | - |
04/26 | 334 | 334 | 334 | 334 | 0% | 500 | 36億8833万 | +0.3% | - | - |
04/25 | 334 | 334 | 334 | 334 | 0% | 400 | 36億8833万 | +0.3% | - | - |
04/24 | 334 | 335 | 334 | 334 | 0% | 1,100 | 36億8833万 | +0.3% | - | - |
04/23 | 334 | 334 | 334 | 334 | 0% | 2,500 | 36億8833万 | +0.3% | - | - |
04/22 | 334 | 335 | 334 | 334 | -0.3% | 800 | 36億8833万 | +0.3% | - | - |
04/19 | 334 | 335 | 334 | 335 | +0.3% | 700 | 36億9938万 | +0.6% | - | - |
04/18 | 334 | 334 | 334 | 334 | 0% | 3,100 | 36億8833万 | +0.3% | - | - |
04/17 | 334 | 334 | 334 | 334 | +0.3% | 5,900 | 36億8833万 | +0.3% | - | - |
04/16 | 333 | 333 | 333 | 333 | 0% | 1,500 | 36億7729万 | 0% | - | - |
04/15 | 333 | 333 | 333 | 333 | 0% | 2,000 | 36億7729万 | 0% | - | - |
04/12 | 333 | 333 | 333 | 333 | 0% | 300 | 36億7729万 | 0% | - | - |
04/11 | 334 | 334 | 333 | 333 | 0% | 2,200 | 36億7729万 | 0% | - | - |
04/10 | 333 | 333 | 333 | 333 | 0% | 3,100 | 36億7729万 | 0% | - | - |
04/09 | 333 | 333 | 333 | 333 | 0% | 2,800 | 36億7729万 | 0% | - | - |
04/08 | 333 | 333 | 333 | 333 | 0% | 17,700 | 36億7729万 | 0% | - | - |
04/05 | 333 | 333 | 333 | 333 | 0% | 500 | 36億7729万 | 0% | - | - |
04/04 | 333 | 333 | 333 | 333 | 0% | 1,800 | 36億7729万 | 0% | - | - |
04/03 | 333 | 333 | 333 | 333 | 0% | 600 | 36億7729万 | -0.3% | - | - |
04/02 | 333 | 333 | 333 | 333 | 0% | 2,100 | 36億7729万 | -0.3% | - | - |
04/01 | 333 | 333 | 333 | 333 | 0% | 3,300 | 36億7729万 | -0.3% | - | - |
03/29 | 333 | 334 | 333 | 333 | 0% | 3,500 | 36億7729万 | -0.3% | - | - |
03/28 | 334 | 334 | 333 | 333 | 0% | 1,200 | 36億7729万 | -0.3% | - | - |
03/27 | 334 | 334 | 333 | 333 | 0% | 2,600 | 36億7729万 | -0.3% | - | - |
03/26 | 333 | 333 | 333 | 333 | 0% | 2,400 | 36億7729万 | -0.3% | - | - |
03/25 | 333 | 333 | 333 | 333 | 0% | 6,100 | 36億7729万 | -0.3% | - | - |
03/22 | 333 | 333 | 333 | 333 | 0% | 5,300 | 36億7729万 | -0.6% | - | - |
03/21 | 333 | 333 | 333 | 333 | 0% | 8,200 | 36億7729万 | -0.6% | - | - |
03/19 | 333 | 333 | 333 | 333 | 0% | 2,600 | 36億7729万 | -0.6% | - | - |
03/18 | 333 | 333 | 333 | 333 | 0% | 2,000 | 36億7729万 | -0.6% | - | - |
03/15 | 333 | 333 | 333 | 333 | 0% | 21,900 | 36億7729万 | -0.6% | - | - |
03/14 | 333 | 333 | 333 | 333 | 0% | 4,200 | 36億7729万 | -0.6% | - | - |
03/13 | 334 | 334 | 333 | 333 | 0% | 2,300 | 36億7729万 | -0.6% | - | - |
03/12 | 333 | 333 | 333 | 333 | 0% | 7,800 | 36億7729万 | -0.6% | - | - |
03/11 | 335 | 335 | 333 | 333 | 0% | 10,600 | 36億7729万 | -0.6% | - | - |
03/08 | 332 | 334 | 332 | 333 | +0.3% | 13,700 | 36億7729万 | -0.89% | - | - |
03/07 | 333 | 334 | 332 | 332 | -0.6% | 42,300 | 36億6625万 | -1.19% | - | - |
03/06 | 333 | 336 | 333 | 334 | -0.6% | 11,300 | 36億8833万 | -0.6% | - | - |
03/05 | 336 | 337 | 336 | 336 | 0% | 49,400 | 37億1042万 | 0% | - | - |
03/04 | 336 | 336 | 336 | 336 | 0% | 47,900 | 37億1042万 | 0% | - | - |
03/01 | 337 | 337 | 336 | 336 | 0% | 38,500 | 37億1042万 | +0.3% | - | - |
02/28 | 336 | 337 | 336 | 336 | 0% | 36,300 | 37億1042万 | +1.51% | - | - |
02/27 | 336 | 336 | 336 | 336 | 0% | 12,100 | 37億1042万 | +3.07% | - | - |
02/26 | 336 | 336 | 336 | 336 | 0% | 21,700 | 37億1042万 | +4.35% | - | - |
02/25 | 336 | 337 | 336 | 336 | 0% | 28,600 | 37億1042万 | +5.66% | - | - |
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 6月期 | 3,500 7/3 7/2 | 1,321 3/18 3/17 | 146,200 2/15 | +18.87% 1/10 | -36.02% 7/17 |
2009年 6月期 | 1,380 7/1 | 549 2/24 | 94,800 8/22 | +35.8% 9/17 | -30.1% 10/9 |
2010年 6月期 | 979 7/2 | 504 11/18 | 68,800 8/18 | +42.3% 12/28 | -16.5% 11/20 |
2011年 6月期 | 600 8/2 7/12 他2件 | 251 3/16 | 35,900 8/17 | +13% 9/17 | -32.23% 3/15 |
2012年 3月期 | 419 3/22 | 255 10/6 | 25,900 2/24 | +20.85% 3/19 | -12.73% 8/30 |
2013年 3月期 | 414 4/2 | 195 11/14 10/18 | 757,600 1/28 | +45.91% 1/28 | -32.76% 5/18 |
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -80%(0.2倍)
- 1998/12/29 vs 1997/12/29
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/29
- 300%(4倍)
- 2000/12/29 vs 1999/12/30
- -57%(0.43倍)
- 2001/12/28 vs 2000/12/29
- 35%(1.35倍)
- 2002/12/30 vs 2001/12/28
- 35%(1.35倍)
- 2003/12/30 vs 2002/12/30
- 39%(1.39倍)
- 2004/12/30 vs 2003/12/30
- -40%(0.6倍)
- 2005/12/30 vs 2004/12/30
- -10%(0.9倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- 20%(1.2倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/30 vs 2009/12/30
- -46%(0.54倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- -33%(0.67倍)