株価チャート
株価
7/26
- 前日 (7/25)
- 135
- 始値
- 135
- 高値
- 138
- 安値
- 134
- 終値 +0.74%
- 136
- 出来高 +53.01%
- 96,700
乖離率
- 株価(5日)
移動平均値 - +2.26%
133 - 株価(25日)
移動平均値 - +7.94%
126 - 出来高(5日)
移動平均値 - +55.77%
62,080
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 | 135 | 138 | 134 | 136 | +0.74% | 96,700 | 32億1033万 | +7.94% | 43.95 | 2.01 |
07/25 | 133 | 135 | 133 | 135 | +2.27% | 63,200 | 31億8672万 | +8% | 43.62 | 2 |
07/24 | 130 | 132 | 130 | 132 | +0.76% | 33,900 | 31億1591万 | +6.45% | 42.65 | 1.95 |
07/23 | 130 | 133 | 130 | 131 | 0% | 33,600 | 30億9230万 | +6.5% | 42.33 | 1.94 |
07/22 | 130 | 132 | 130 | 131 | -0.76% | 83,000 | 30億9230万 | +7.38% | 42.33 | 1.94 |
07/19 | 137 | 138 | 132 | 132 | -4.35% | 127,700 | 31億1591万 | +9.09% | 42.65 | 1.95 |
07/18 | 135 | 138 | 135 | 138 | +2.99% | 81,500 | 32億5754万 | +15% | 44.59 | 2.04 |
07/17 | 133 | 134 | 131 | 134 | +0.75% | 42,300 | 31億6312万 | +12.61% | 43.3 | 1.98 |
07/16 | 134 | 135 | 133 | 133 | -0.75% | 34,900 | 31億3951万 | +12.71% | 42.98 | 1.97 |
07/12 | 134 | 135 | 134 | 134 | +2.29% | 67,500 | 31億6312万 | +13.56% | 43.3 | 1.98 |
07/11 | 131 | 135 | 131 | 131 | 0% | 79,300 | 30億9230万 | +11.97% | 42.33 | 1.94 |
07/10 | 128 | 131 | 128 | 131 | +2.34% | 81,500 | 30億9230万 | +12.93% | 42.33 | 1.94 |
07/09 | 126 | 129 | 126 | 128 | +1.59% | 77,800 | 30億2149万 | +11.3% | 41.36 | 1.9 |
07/08 | 125 | 128 | 125 | 126 | +0.8% | 65,500 | 29億7427万 | +9.57% | 40.71 | 1.87 |
07/05 | 123 | 125 | 123 | 125 | +1.63% | 45,500 | 29億5067万 | +8.7% | 40.39 | 1.85 |
07/04 | 121 | 123 | 121 | 123 | +0.82% | 24,700 | 29億346万 | +7.89% | 39.74 | 1.82 |
07/03 | 120 | 122 | 120 | 122 | +3.39% | 67,800 | 28億7985万 | +7.02% | 39.42 | 1.81 |
07/02 | 117 | 120 | 117 | 118 | +0.85% | 37,000 | 27億8543万 | +3.51% | 38.13 | 1.75 |
07/01 | 114 | 117 | 114 | 117 | +2.63% | 35,000 | 27億6183万 | +2.63% | 37.81 | 1.73 |
06/28 | 114 | 115 | 113 | 114 | 0% | 20,400 | 26億9101万 | 0% | 36.84 | 1.69 |
06/27 | 112 | 114 | 112 | 114 | +1.79% | 11,100 | 26億9101万 | 0% | 36.84 | 1.69 |
06/26 | 113 | 113 | 112 | 112 | -1.75% | 11,400 | 26億4380万 | -2.61% | 36.19 | 1.66 |
06/25 | 113 | 114 | 113 | 114 | +0.88% | 16,000 | 26億9101万 | -0.87% | 36.84 | 1.69 |
06/24 | 113 | 114 | 113 | 113 | -0.88% | 18,100 | 26億6740万 | -1.74% | 36.51 | 1.67 |
06/21 | 112 | 114 | 112 | 114 | -0.87% | 7,400 | 26億9101万 | -1.72% | 36.84 | 1.69 |
06/20 | 113 | 115 | 112 | 115 | +2.68% | 32,600 | 27億1462万 | -0.86% | 37.16 | 1.7 |
06/19 | 112 | 112 | 111 | 112 | +0.9% | 38,100 | 26億4380万 | -3.45% | 36.19 | 1.66 |
06/18 | 111 | 111 | 110 | 111 | 0% | 17,900 | 26億2019万 | -5.13% | 35.87 | 1.64 |
06/17 | 109 | 111 | 109 | 111 | -0.89% | 34,400 | 26億2019万 | -5.13% | 35.87 | 1.64 |
06/14 | 111 | 112 | 110 | 112 | +1.82% | 27,500 | 26億4380万 | -5.08% | 36.19 | 1.66 |
06/13 | 109 | 110 | 109 | 110 | -1.79% | 21,900 | 25億9659万 | -6.78% | 35.54 | 1.63 |
06/12 | 109 | 112 | 109 | 112 | +1.82% | 13,800 | 26億4380万 | -5.88% | 36.19 | 1.66 |
06/11 | 112 | 113 | 109 | 110 | -0.9% | 25,300 | 25億9659万 | -7.56% | 35.54 | 1.63 |
06/10 | 106 | 112 | 106 | 111 | -0.89% | 44,300 | 26億2019万 | -7.5% | 35.87 | 1.64 |
06/07 | 112 | 112 | 110 | 112 | -1.75% | 42,400 | 26億4380万 | -6.67% | 36.19 | 1.66 |
06/06 | 116 | 116 | 114 | 114 | -2.56% | 23,500 | 26億9101万 | -5% | 36.84 | 1.69 |
06/05 | 116 | 117 | 116 | 117 | +1.74% | 13,200 | 27億6183万 | -3.31% | 37.81 | 1.73 |
06/04 | 116 | 117 | 115 | 115 | -2.54% | 27,800 | 27億1462万 | -4.96% | 37.16 | 1.7 |
06/03 | 118 | 118 | 116 | 118 | -0.84% | 21,600 | 27億8543万 | -2.48% | 38.13 | 1.75 |
05/31 | 118 | 119 | 118 | 119 | +0.85% | 15,800 | 28億904万 | -1.65% | 38.45 | 1.76 |
05/30 | 119 | 119 | 117 | 118 | -0.84% | 21,600 | 27億8543万 | -2.48% | 38.13 | 1.75 |
05/29 | 119 | 120 | 117 | 119 | 0% | 24,200 | 28億904万 | -0.83% | 38.45 | 1.76 |
05/28 | 117 | 119 | 117 | 119 | -0.83% | 15,700 | 28億904万 | -0.83% | 38.45 | 1.76 |
05/27 | 119 | 120 | 116 | 120 | 0% | 36,000 | 28億3264万 | 0% | 38.78 | 1.78 |
05/24 | 116 | 120 | 116 | 120 | +2.56% | 46,300 | 28億3264万 | 0% | 38.78 | 1.78 |
05/23 | 126 | 126 | 116 | 117 | -6.4% | 73,300 | 27億6183万 | -2.5% | 37.81 | 1.73 |
05/22 | 122 | 126 | 122 | 125 | +2.46% | 49,400 | 29億5067万 | +4.17% | 40.39 | 1.85 |
05/21 | 123 | 125 | 122 | 122 | -0.81% | 58,300 | 28億7985万 | +2.52% | 39.42 | 1.81 |
05/20 | 120 | 123 | 120 | 123 | +2.5% | 42,700 | 29億346万 | +3.36% | 39.74 | 1.82 |
05/17 | 115 | 120 | 115 | 120 | +1.69% | 55,000 | 28億3264万 | +1.69% | 38.78 | 1.78 |
05/16 | 125 | 125 | 115 | 118 | -5.6% | 90,500 | 27億8543万 | 0% | 38.13 | 1.75 |
05/15 | 126 | 127 | 125 | 125 | -0.79% | 44,900 | 29億5067万 | +5.93% | 40.39 | 1.85 |
05/14 | 126 | 127 | 125 | 126 | 0% | 33,800 | 29億7427万 | +7.69% | 40.71 | 1.87 |
05/13 | 124 | 126 | 124 | 126 | +1.61% | 48,700 | 29億7427万 | +8.62% | 40.71 | 1.87 |
05/10 | 125 | 126 | 123 | 124 | -0.8% | 44,300 | 29億2706万 | +7.83% | 40.07 | 1.84 |
05/09 | 122 | 125 | 122 | 125 | +1.63% | 46,600 | 29億5067万 | +9.65% | 40.39 | 1.85 |
05/08 | 122 | 124 | 122 | 123 | +1.65% | 46,500 | 29億346万 | +7.89% | 39.74 | 1.82 |
05/07 | 121 | 123 | 119 | 121 | +1.68% | 72,800 | 28億5625万 | +7.08% | 39.1 | 1.79 |
05/02 | 120 | 120 | 119 | 119 | 0% | 31,600 | 28億904万 | +5.31% | 38.45 | 1.76 |
05/01 | 119 | 120 | 119 | 119 | +0.85% | 40,000 | 28億904万 | +5.31% | 38.45 | 1.76 |
04/30 | 117 | 118 | 117 | 118 | +0.85% | 32,600 | 27億8543万 | +4.42% | 38.13 | 1.75 |
04/26 | 116 | 117 | 116 | 117 | +0.86% | 16,400 | 27億6183万 | +2.63% | 37.81 | 1.73 |
04/25 | 117 | 118 | 116 | 116 | -0.85% | 37,500 | 27億3822万 | +1.75% | 37.48 | 1.72 |
04/24 | 118 | 118 | 116 | 117 | +0.86% | 35,600 | 27億6183万 | +2.63% | 37.81 | 1.73 |
04/23 | 117 | 118 | 116 | 116 | -0.85% | 28,400 | 27億3822万 | +0.87% | 37.48 | 1.72 |
04/22 | 116 | 119 | 116 | 117 | +0.86% | 50,700 | 27億6183万 | +1.74% | 37.81 | 1.73 |
04/19 | 114 | 116 | 114 | 116 | +1.75% | 27,600 | 27億3822万 | +0.87% | 37.48 | 1.72 |
04/18 | 112 | 115 | 112 | 114 | 0% | 25,900 | 26億9101万 | -0.87% | 36.84 | 1.69 |
04/17 | 115 | 115 | 113 | 114 | 0% | 31,200 | 26億9101万 | -0.87% | 36.84 | 1.69 |
04/16 | 113 | 114 | 110 | 114 | +0.88% | 61,300 | 26億9101万 | -0.87% | 36.84 | 1.69 |
04/15 | 114 | 115 | 113 | 113 | 0% | 32,500 | 26億6740万 | -2.59% | 36.51 | 1.67 |
04/12 | 114 | 115 | 111 | 113 | -0.88% | 28,200 | 26億6740万 | -2.59% | 36.51 | 1.67 |
04/11 | 115 | 116 | 113 | 114 | +0.88% | 25,700 | 26億9101万 | -2.56% | 36.84 | 1.69 |
04/10 | 114 | 116 | 113 | 113 | -0.88% | 48,300 | 26億6740万 | -3.42% | 36.51 | 1.67 |
04/09 | 110 | 114 | 109 | 114 | +5.56% | 53,500 | 26億9101万 | -3.39% | 36.84 | 1.69 |
04/08 | 108 | 109 | 107 | 108 | +0.93% | 55,700 | 25億4938万 | -8.47% | 34.9 | 1.6 |
04/05 | 107 | 109 | 105 | 107 | +1.9% | 51,100 | 25億2577万 | -9.32% | 34.57 | 1.58 |
04/04 | 104 | 106 | 104 | 105 | 0% | 35,300 | 24億7856万 | -11.02% | 33.93 | 1.55 |
04/03 | 104 | 105 | 104 | 105 | +0.96% | 28,900 | 24億7856万 | -11.02% | 33.93 | 1.55 |
04/02 | 102 | 104 | 100 | 104 | -2.8% | 63,600 | 24億5496万 | -11.86% | 33.61 | 1.54 |
04/01 | 110 | 111 | 103 | 107 | -3.6% | 80,000 | 25億2577万 | -8.55% | 34.57 | 1.58 |
03/29 | 111 | 112 | 109 | 111 | -2.63% | 85,500 | 26億2019万 | -5.13% | 35.87 | 1.64 |
03/28 | 116 | 116 | 112 | 114 | -1.72% | 60,000 | 26億9101万 | -1.72% | 36.84 | 1.69 |
03/27 | 109 | 121 | 109 | 116 | -10.08% | 359,800 | 27億3822万 | +0.87% | 37.48 | 1.72 |
03/26 | 125 | 129 | 125 | 129 | +3.2% | 226,600 | 30億4509万 | +13.16% | 41.68 | 1.91 |
03/25 | 126 | 126 | 123 | 125 | -0.79% | 98,400 | 29億5067万 | +11.61% | 40.39 | 1.85 |
03/22 | 125 | 126 | 124 | 126 | 0% | 48,400 | 29億7427万 | +13.51% | 40.71 | 1.87 |
03/21 | 123 | 126 | 122 | 126 | +2.44% | 96,200 | 29億7427万 | +14.55% | 40.71 | 1.87 |
03/19 | 124 | 124 | 122 | 123 | -0.81% | 49,400 | 29億346万 | +11.82% | 39.74 | 1.82 |
03/18 | 125 | 125 | 121 | 124 | 0% | 82,100 | 29億2706万 | +13.76% | 40.07 | 1.84 |
03/15 | 119 | 125 | 119 | 124 | +3.33% | 134,500 | 29億2706万 | +14.81% | 40.07 | 1.84 |
03/14 | 116 | 120 | 115 | 120 | +6.19% | 80,700 | 28億3264万 | +11.11% | 38.78 | 1.78 |
03/13 | 115 | 116 | 110 | 113 | -2.59% | 100,500 | 26億6740万 | +4.63% | 36.51 | 1.67 |
03/12 | 119 | 119 | 115 | 116 | -3.33% | 107,700 | 27億3822万 | +8.41% | 37.48 | 1.72 |
03/11 | 120 | 122 | 119 | 120 | -4% | 91,700 | 28億3264万 | +12.15% | 38.78 | 1.78 |
03/08 | 130 | 130 | 121 | 125 | -2.34% | 108,600 | 29億5067万 | +16.82% | 40.39 | 1.85 |
03/07 | 135 | 135 | 123 | 128 | -4.48% | 228,700 | 30億2149万 | +20.75% | 41.36 | 1.9 |
03/06 | 128 | 135 | 127 | 134 | +8.06% | 255,100 | 31億6312万 | +27.62% | 43.3 | 1.98 |
03/05 | 120 | 125 | 118 | 124 | +6.9% | 214,100 | 29億2706万 | +19.23% | 40.07 | 1.84 |
03/04 | 112 | 119 | 112 | 116 | +5.45% | 235,700 | 27億3822万 | +12.62% | 37.48 | 1.72 |
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 | 500 4/2 | 131 1/9 | 2,325,600 11/6 | +24.09% 8/1 | -31.21% 5/18 |
2009年 3月期 | 187 5/9 | 84 10/10 | 1,768,000 5/9 | +20.27% 1/7 | -19.49% 9/2 |
2010年 3月期 | 152 7/6 | 109 11/19 5/8 他11件 | 155,800 3/26 | +15.05% 7/6 | -7.86% 3/29 |
2011年 3月期 | 118 4/30 | 48 11/1 | 1,498,400 10/29 | +26.95% 1/18 | -35.06% 10/29 |
2012年 3月期 | 93 3/9 | 67 8/30 4/4 | 530,600 5/30 | +9.74% 1/20 | -13.29% 4/10 |
2013年 3月期 | 135 3/7 3/6 | 68 5/21 5/18 他2件 | 359,800 3/27 | +27.67% 3/6 | -11.56% 4/2 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -74%(0.26倍)
- 2001/12/28 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- 19%(1.19倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- -3%(0.97倍)
- 2006/12/29 vs 2005/12/30
- -59%(0.41倍)
- 2007/12/28 vs 2006/12/29
- -72%(0.28倍)
- 2008/12/30 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- -40%(0.6倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)