株価チャート
株価
3/5
- 前日 (2/17)
- 1,266
- 始値
- 1,270
- 高値
- 1,270
- 安値
- 1,270
- 終値 +0.32%
- 1,270
- 出来高 +66.67%
- 5,000
乖離率
- 株価（5日）
移動平均値 - -0.78%
1,280 - 株価（25日）
移動平均値 - -0.24%
1,273 - 出来高（5日）
移動平均値 - +66.67%
3,000
2012/10/25～2014/03/05
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 | ||||||||||
| 03/05 | 1,270 | 1,270 | 1,270 | 1,270 | +0.32% | 5,000 | 183億832万 | -0.24% | 12.48 | 1.82 |
| 02/17 | 1,266 | 1,266 | 1,266 | 1,266 | +0.08% | 3,000 | 182億5065万 | -0.55% | 12.44 | 1.81 |
| 02/05 | 1,265 | 1,265 | 1,265 | 1,265 | -5.17% | 1,000 | 182億3624万 | -0.63% | 12.43 | 1.81 |
| 02/04 | 1,274 | 1,334 | 1,274 | 1,334 | +5.37% | 2,000 | 192億3094万 | +4.79% | 13.11 | 1.91 |
| 2013 | ||||||||||
| 12/25 | 1,266 | 1,266 | 1,266 | 1,266 | -0.08% | 4,000 | 182億5065万 | -0.39% | 12.44 | 1.81 |
| 12/24 | 1,267 | 1,267 | 1,267 | 1,267 | +0.08% | 3,000 | 182億6507万 | -0.31% | 12.45 | 1.82 |
| 12/05 | 1,266 | 1,266 | 1,266 | 1,266 | 0% | 2,000 | 182億5065万 | -0.71% | 12.44 | 1.81 |
| 12/02 | 1,266 | 1,266 | 1,266 | 1,266 | 0% | 2,000 | 182億5065万 | 0% | 12.44 | 1.81 |
| 11/27 | 1,266 | 1,266 | 1,266 | 1,266 | +0.08% | 1,000 | 182億5065万 | +0.56% | 12.44 | 1.81 |
| 11/22 | 1,265 | 1,265 | 1,265 | 1,265 | +0.4% | 2,000 | 182億3624万 | +1.12% | 12.43 | 1.81 |
| 11/15 | 1,260 | 1,260 | 1,260 | 1,260 | -1.02% | 6,000 | 181億6416万 | +1.37% | 12.38 | 1.81 |
| 11/08 | 1,273 | 1,273 | 1,273 | 1,273 | -0.08% | 1,000 | 183億5156万 | +3.16% | 12.51 | 1.82 |
| 11/05 | 1,275 | 1,275 | 1,274 | 1,274 | 0% | 4,000 | 183億6598万 | +4% | 12.52 | 1.83 |
| 10/31 | 1,274 | 1,274 | 1,274 | 1,274 | +0.08% | 6,000 | 183億6598万 | +4.86% | 12.52 | 1.83 |
| 10/30 | 1,273 | 1,273 | 1,273 | 1,273 | -0.08% | 8,000 | 183億5156万 | +5.64% | 12.51 | 1.82 |
| 10/29 | 1,274 | 1,274 | 1,274 | 1,274 | 0% | 6,000 | 183億6598万 | +6.7% | 12.52 | 1.83 |
| 10/25 | 1,274 | 1,274 | 1,274 | 1,274 | 0% | 1,000 | 183億6598万 | +7.69% | 12.52 | 1.83 |
| 10/23 | 1,273 | 1,274 | 1,273 | 1,274 | +0.08% | 6,000 | 183億6598万 | +8.8% | 12.52 | 1.83 |
| 10/21 | 1,273 | 1,273 | 1,273 | 1,273 | 0% | 4,000 | 183億5156万 | +9.74% | 12.51 | 1.82 |
| 10/17 | 1,274 | 1,274 | 1,273 | 1,273 | 0% | 4,000 | 183億5156万 | +10.79% | 12.51 | 1.82 |
| 10/16 | 1,273 | 1,273 | 1,273 | 1,273 | 0% | 1,000 | 183億5156万 | +11.86% | 12.51 | 1.82 |
| 10/15 | 1,273 | 1,273 | 1,273 | 1,273 | -0.08% | 4,000 | 183億5156万 | +12.95% | 12.51 | 1.82 |
| 10/11 | 1,274 | 1,274 | 1,274 | 1,274 | +0.08% | 1,000 | 183億6598万 | +14.16% | 12.52 | 1.83 |
| 10/10 | 1,273 | 1,273 | 1,273 | 1,273 | 0% | 7,000 | 183億5156万 | +15.2% | 12.51 | 1.82 |
| 10/09 | 1,273 | 1,273 | 1,273 | 1,273 | +0.08% | 23,000 | 183億5156万 | +16.36% | 12.51 | 1.82 |
| 10/08 | 1,272 | 1,272 | 1,272 | 1,272 | 0% | 18,000 | 183億3715万 | +17.56% | 12.5 | 1.82 |
| 10/07 | 1,272 | 1,272 | 1,272 | 1,272 | -0.08% | 10,000 | 183億3715万 | +18.77% | 12.5 | 1.82 |
| 10/04 | 1,273 | 1,273 | 1,272 | 1,273 | -0.16% | 7,000 | 183億5156万 | +19.98% | 12.51 | 1.82 |
| 10/02 | 1,273 | 1,275 | 1,273 | 1,275 | +0.08% | 2,000 | 183億8040万 | +21.31% | 12.53 | 1.83 |
| 10/01 | 1,348 | 1,348 | 1,274 | 1,274 | -5.56% | 15,000 | 183億6598万 | +22.5% | 12.52 | 1.83 |
| 09/30 | 1,350 | 1,350 | 1,275 | 1,349 | +28.48% | 62,000 | 194億4718万 | +31.1% | 13.26 | 1.98 |
| 09/27 | 1,061 | 1,061 | 1,050 | 1,050 | -3.76% | 2,000 | 151億3680万 | +3.55% | 10.32 | 1.54 |
| 09/10 | 1,091 | 1,091 | 1,091 | 1,091 | +2.92% | 1,000 | 157億2785万 | +7.91% | 10.72 | 1.6 |
| 09/06 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 1,000 | 152億8096万 | +5.05% | 10.42 | 1.56 |
| 09/05 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 4,000 | 152億8096万 | +4.95% | 10.42 | 1.56 |
| 09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 9,000 | 151億3680万 | +4.17% | 10.32 | 1.54 |
| 09/03 | 1,050 | 1,050 | 1,050 | 1,050 | +2.14% | 17,000 | 151億3680万 | +4.37% | 10.32 | 1.54 |
| 09/02 | 1,028 | 1,028 | 1,028 | 1,028 | +2.29% | 4,000 | 148億1964万 | +2.39% | 10.1 | 1.51 |
| 08/30 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 2,000 | 144億8808万 | +0.1% | 9.88 | 1.48 |
| 08/26 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | 144億1600万 | -0.4% | 9.83 | 1.47 |
| 08/22 | 1,000 | 1,000 | 1,000 | 1,000 | +1.52% | 1,000 | 144億1600万 | -0.4% | 9.83 | 1.47 |
| 08/14 | 985 | 985 | 985 | 985 | 0% | 1,000 | 141億9976万 | -1.89% | 9.68 | 1.45 |
| 08/12 | 985 | 985 | 985 | 985 | -2.28% | 1,000 | 141億9976万 | -1.89% | 9.68 | 1.45 |
| 08/05 | 1,008 | 1,008 | 1,008 | 1,008 | +0.8% | 5,000 | 145億3132万 | +0.4% | 9.91 | 1.48 |
| 08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | 144億1600万 | -0.4% | 9.83 | 1.47 |
| 07/30 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | 144億1600万 | -0.5% | 9.83 | 1.47 |
| 07/26 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 4,000 | 144億1600万 | -0.6% | 9.83 | 1.47 |
| 07/25 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 1,000 | 144億1600万 | -0.7% | 9.83 | 1.47 |
| 07/23 | 1,010 | 1,010 | 990 | 990 | +1.02% | 4,000 | 142億7184万 | -1.69% | 9.73 | 1.45 |
| 07/12 | 980 | 980 | 980 | 980 | -1.51% | 2,000 | 141億2768万 | -2.68% | 9.63 | 1.44 |
| 07/10 | 995 | 995 | 995 | 995 | -2.83% | 1,000 | 143億4392万 | -1.29% | 9.78 | 1.46 |
| 07/03 | 1,024 | 1,024 | 1,024 | 1,024 | +1.89% | 2,000 | 147億6198万 | +1.59% | 10.06 | 1.5 |
| 07/02 | 995 | 1,005 | 995 | 1,005 | +0.5% | 2,000 | 144億8808万 | -0.3% | 9.88 | 1.48 |
| 06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | 144億1600万 | -0.99% | 9.83 | 1.49 |
| 06/25 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 1,000 | 144億1600万 | -0.99% | 9.83 | 1.49 |
| 06/19 | 990 | 990 | 990 | 990 | +0.92% | 1,000 | 142億7184万 | -1.98% | 9.73 | 1.48 |
| 06/10 | 981 | 981 | 981 | 981 | -5.58% | 3,000 | 141億4209万 | -2.87% | 9.64 | 1.46 |
| 06/03 | 1,039 | 1,039 | 1,039 | 1,039 | -4.24% | 1,000 | 149億7822万 | +2.77% | 10.21 | 1.55 |
| 05/27 | 1,055 | 1,085 | 1,055 | 1,085 | +7.96% | 2,000 | 156億4136万 | +6.9% | 10.66 | 1.62 |
| 05/21 | 1,005 | 1,005 | 1,005 | 1,005 | +0.5% | 1,000 | 144億8808万 | -0.59% | 9.88 | 1.5 |
| 05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | 144億1600万 | -0.99% | 9.83 | 1.49 |
| 05/10 | 1,000 | 1,000 | 1,000 | 1,000 | -2.63% | 1,000 | 144億1600万 | -0.99% | 9.83 | 1.49 |
| 05/07 | 1,027 | 1,027 | 1,027 | 1,027 | +2.5% | 2,000 | 148億523万 | +1.68% | 10.09 | 1.53 |
| 04/26 | 1,002 | 1,002 | 1,002 | 1,002 | 0% | 1,000 | 144億4483万 | -0.6% | 9.85 | 1.49 |
| 04/25 | 1,002 | 1,002 | 1,002 | 1,002 | +0.3% | 1,000 | 144億4483万 | -0.6% | 9.85 | 1.49 |
| 04/24 | 999 | 999 | 999 | 999 | +1.83% | 1,000 | 144億158万 | -0.7% | 9.82 | 1.49 |
| 04/22 | 981 | 981 | 981 | 981 | -1.01% | 1,000 | 141億4209万 | -2.39% | 9.64 | 1.46 |
| 04/16 | 995 | 995 | 991 | 991 | -0.9% | 2,000 | 142億8625万 | -1.49% | 9.74 | 1.48 |
| 04/08 | 1,000 | 1,000 | 1,000 | 1,000 | -2.72% | 1,000 | 144億1600万 | -0.6% | 9.83 | 1.49 |
| 04/03 | 1,028 | 1,028 | 1,028 | 1,028 | -0.96% | 1,000 | 148億1964万 | +2.29% | 10.1 | 1.53 |
| 03/26 | 1,038 | 1,038 | 1,038 | 1,038 | +2.77% | 1,000 | 149億6380万 | +3.49% | 11.52 | 1.64 |
| 03/22 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 1,000 | 145億6016万 | +0.8% | 11.21 | 1.6 |
| 03/14 | 1,000 | 1,000 | 1,000 | 1,000 | -0.2% | 1,000 | 144億1600万 | 0% | 11.1 | 1.58 |
| 03/05 | 1,002 | 1,002 | 1,002 | 1,002 | +0.2% | 2,000 | 144億4483万 | +0.1% | 11.12 | 1.59 |
| 03/04 | 1,024 | 1,024 | 1,000 | 1,000 | 0% | 3,000 | 144億1600万 | -0.2% | 11.1 | 1.58 |
| 03/01 | 1,000 | 1,000 | 1,000 | 1,000 | -0.7% | 1,000 | 144億1600万 | -0.3% | 11.1 | 1.58 |
| 02/28 | 1,007 | 1,007 | 1,007 | 1,007 | -5.45% | 1,000 | 145億1691万 | +0.3% | 11.18 | 1.59 |
| 02/26 | 1,065 | 1,065 | 1,065 | 1,065 | +7.47% | 1,000 | 153億5304万 | +5.97% | 11.82 | 1.69 |
| 02/21 | 994 | 994 | 991 | 991 | -0.4% | 3,000 | 142億8625万 | -1.39% | 11 | 1.57 |
| 02/15 | 995 | 995 | 995 | 995 | -0.5% | 1,000 | 143億4392万 | -1.09% | 11.04 | 1.58 |
| 02/13 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 2,000 | 144億1600万 | -0.79% | 11.1 | 1.58 |
| 02/07 | 1,000 | 1,000 | 1,000 | 1,000 | -12.28% | 1,000 | 144億1600万 | -0.89% | 11.1 | 1.58 |
| 02/04 | 1,140 | 1,140 | 1,140 | 1,140 | +15.15% | 1,000 | 164億3424万 | +12.87% | 12.65 | 1.8 |
| 01/28 | 990 | 990 | 990 | 990 | -0.1% | 2,000 | 142億7184万 | -1.49% | 10.99 | 1.57 |
| 01/25 | 995 | 995 | 991 | 991 | -0.6% | 2,000 | 142億8625万 | -1.49% | 11 | 1.57 |
| 01/04 | 997 | 997 | 997 | 997 | +0.71% | 2,000 | 143億7275万 | -0.99% | 11.06 | 1.58 |
| 2012 | ||||||||||
| 12/28 | 990 | 990 | 990 | 990 | +0.51% | 1,000 | - | -1.69% | - | - |
| 12/26 | 985 | 985 | 985 | 985 | -0.51% | 1,000 | - | -2.28% | - | - |
| 12/25 | 990 | 990 | 990 | 990 | +1.96% | 1,000 | - | -1.88% | - | - |
| 12/19 | 971 | 971 | 971 | 971 | +0.1% | 1,000 | - | -3.86% | - | - |
| 12/17 | 960 | 970 | 960 | 970 | -3% | 3,000 | - | -4.06% | - | - |
| 12/03 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 2,000 | - | -1.28% | - | - |
| 11/28 | 990 | 990 | 990 | 990 | +1.54% | 1,000 | - | -2.27% | - | - |
| 11/27 | 975 | 975 | 975 | 975 | -1.52% | 1,000 | - | -3.85% | - | - |
| 11/26 | 990 | 990 | 990 | 990 | 0% | 1,000 | - | -2.56% | - | - |
| 11/22 | 990 | 990 | 990 | 990 | +2.06% | 1,000 | - | -2.65% | - | - |
| 11/20 | 955 | 970 | 955 | 970 | -5.83% | 2,000 | - | -4.72% | - | - |
| 11/05 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,000 | - | +1.18% | - | - |
| 10/26 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,000 | - | +1.28% | - | - |
| 10/25 | 1,030 | 1,030 | 1,030 | 1,030 | +1.98% | 1,000 | - | +1.48% | - | - |
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 | 890 3/26 | 555 4/19 | 16,000 1/23 | +25.19% 3/26 | -15.56% 4/22 |
| 2009年 3月期 | 800 4/1 | 380 11/10 | 22,000 11/10 | +31% 1/26 | -42.13% 11/10 |
| 2010年 3月期 | 850 3/26 | 635 8/14 8/13 他2件 | 10,000 12/10 | +17.51% 11/4 | -4% 8/25 |
| 2011年 3月期 | 1,000 3/29 3/28 | 760 12/28 | 15,000 12/27 | +17.47% 3/28 | -10.48% 12/27 |
| 2012年 3月期 | 1,065 10/3 | 855 4/27 | 7,000 4/27 | +14.11% 7/4 | -5.52% 8/19 |
| 2013年 3月期 | 1,140 2/4 | 955 11/20 | 5,000 8/3 | +12.88% 2/4 | -4.69% 11/20 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 55%（1.55倍）
- 2002/12/26 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/26 vs 2002/12/26
- -7%（0.93倍）
- 2004/12/30 vs 2003/12/26
- 33%（1.33倍）
- 2005/12/29 vs 2004/12/30
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/29
- -10%（0.9倍）
- 2007/12/26 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/26 vs 2007/12/26
- -2%（0.98倍）
- 2009/12/29 vs 2008/12/26
- 7%（1.07倍）
- 2010/12/28 vs 2009/12/29
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/28
- 37%（1.37倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/25 vs 2012/12/28
- 28%（1.28倍）