株価チャート

株価

10/28

前日 (10/25): 2,597
始値: 2,646
高値: 2,700
安値: 2,505
終値 +3.97%: 2,700
出来高 +287.28%: 5,213,500

乖離率

株価（5日） 移動平均値: +4.37%
2,587
株価（25日） 移動平均値: +11.34%
2,425
出来高（5日） 移動平均値: +220.46%
1,626,900

2013/06/05～2013/10/28

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
10/28	2,646	2,700	2,505	2,700	+3.97%	5,213,500	1773億5576万	+11.34%	12.58	2.39
10/25	2,580	2,606	2,565	2,597	+1.17%	1,346,200	1705億8997万	+7.54%	12.1	2.3
10/24	2,543	2,567	2,509	2,567	+0.9%	519,400	1686億1935万	+6.65%	11.96	2.27
10/23	2,532	2,559	2,527	2,544	+0.75%	736,200	1671億854万	+6.13%	11.85	2.25
10/22	2,531	2,533	2,516	2,525	-0.24%	319,200	1658億6048万	+5.69%	11.76	2.24
10/21	2,562	2,571	2,514	2,531	+0.04%	346,200	1662億5460万	+6.3%	11.79	2.24
10/18	2,528	2,549	2,507	2,530	+1.32%	569,500	1661億8892万	+6.48%	11.79	2.24
10/17	2,482	2,509	2,471	2,497	+0.6%	613,400	1640億2124万	+5.27%	11.63	2.21
10/16	2,490	2,518	2,453	2,482	-0.32%	637,600	1630億3593万	+4.95%	11.56	2.2
10/15	2,600	2,650	2,465	2,490	+3.75%	1,430,400	1635億6142万	+5.6%	11.6	2.2
10/11	2,400	2,432	2,394	2,400	+1.22%	655,000	1576億4957万	+2.13%	11.18	2.12
10/10	2,356	2,400	2,355	2,371	+1.5%	328,900	1557億4463万	+1.15%	11.05	2.1
10/09	2,244	2,340	2,211	2,336	+3.59%	397,800	1534億4558万	-0.04%	10.88	2.07
10/08	2,201	2,265	2,169	2,255	+1.76%	254,000	1481億2490万	-3.09%	10.51	2
10/07	2,226	2,239	2,210	2,216	-1.99%	201,800	1455億6310万	-4.44%	10.32	1.96
10/04	2,309	2,328	2,249	2,261	-3.17%	242,100	1485億1903万	-2.16%	10.53	2
10/03	2,360	2,378	2,333	2,335	-1.1%	150,100	1533億7989万	+1.43%	10.88	2.07
10/02	2,357	2,376	2,344	2,361	+0.21%	158,700	1550億8776万	+3.01%	11	2.09
10/01	2,319	2,374	2,319	2,356	+1.99%	195,600	1547億5932万	+3.33%	10.98	2.09
09/30	2,340	2,361	2,308	2,310	-2.16%	318,300	1517億3771万	+1.9%	10.76	2.09
09/27	2,389	2,389	2,346	2,361	-0.17%	144,700	1550億8776万	+4.61%	11	2.13
09/26	2,372	2,382	2,345	2,365	-1.46%	169,200	1553億5051万	+5.44%	11.02	2.13
09/25	2,395	2,431	2,357	2,400	-1.28%	176,200	1576億4957万	+7.77%	11.18	2.17
09/24	2,403	2,433	2,371	2,431	+0.83%	138,700	1596億8587万	+10.1%	11.33	2.19
09/20	2,450	2,452	2,411	2,411	-0.86%	240,900	1583億7213万	+10.34%	11.23	2.18
09/19	2,411	2,438	2,401	2,432	+1.21%	258,100	1597億5156万	+12.44%	11.33	2.2
09/18	2,362	2,419	2,361	2,403	+3.27%	196,700	1578億4663万	+12.34%	11.19	2.17
09/17	2,341	2,355	2,323	2,327	-0.39%	123,300	1528億5439万	+10.02%	10.84	2.1
09/13	2,318	2,373	2,304	2,336	-0.13%	143,100	1534億4558万	+11.66%	10.88	2.11
09/12	2,360	2,360	2,306	2,339	-2.22%	374,300	1536億4264万	+13%	10.9	2.11
09/11	2,460	2,498	2,380	2,392	-1.6%	204,600	1571億2407万	+16.74%	11.14	2.16
09/10	2,356	2,439	2,355	2,431	+4.11%	327,300	1596億8587万	+19.87%	11.33	2.19
09/09	2,395	2,397	2,321	2,335	+1.52%	264,400	1533億7989万	+16.28%	10.88	2.11
09/06	2,295	2,304	2,247	2,300	+0.7%	248,000	1510億8083万	+15.46%	10.71	2.08
09/05	2,263	2,284	2,252	2,284	+0.93%	441,800	1500億2984万	+15.47%	10.64	2.06
09/04	2,165	2,267	2,152	2,263	+4.09%	430,600	1486億5040万	+15.28%	10.54	2.04
09/03	2,116	2,186	2,111	2,174	+3.62%	392,200	1428億423万	+11.66%	10.13	1.96
09/02	2,032	2,133	2,030	2,098	+2.44%	328,200	1378億1199万	+8.37%	9.77	1.89
08/30	2,033	2,057	2,016	2,048	+0.74%	428,800	1345億2763万	+6.17%	9.54	1.85
08/29	2,013	2,077	2,012	2,033	-0.05%	320,700	1335億4232万	+5.61%	9.47	1.84
08/28	2,000	2,038	2,000	2,034	-2.21%	427,700	1336億801万	+5.72%	9.48	1.84
08/27	2,058	2,095	2,034	2,080	+1.07%	154,600	1366億2962万	+8.05%	9.69	1.88
08/26	2,020	2,068	2,001	2,058	+1.63%	263,100	1351億8450万	+6.8%	9.59	1.86
08/23	2,060	2,085	2,004	2,025	-1.56%	360,100	1330億1682万	+4.87%	9.43	1.83
08/22	2,000	2,096	1,984	2,057	+2.49%	391,400	1351億1881万	+6.25%	9.58	1.86
08/21	1,977	2,016	1,966	2,007	+1.11%	273,000	1318億3445万	+3.35%	9.35	1.81
08/20	1,910	2,011	1,889	1,985	+3.98%	365,400	1303億8933万	+1.85%	9.25	1.79
08/19	1,851	1,917	1,851	1,909	+2.8%	158,500	1253億9709万	-2.5%	8.89	1.72
08/16	1,835	1,868	1,809	1,857	-0.05%	143,100	1219億8135万	-5.64%	8.65	1.68
08/15	1,824	1,879	1,824	1,858	+0.92%	257,600	1220億4704万	-6.21%	8.66	1.68
08/14	1,812	1,849	1,803	1,841	+2.11%	176,500	1209億3035万	-7.58%	8.58	1.66
08/13	1,761	1,805	1,761	1,803	+2.91%	80,100	1184億3423万	-10.12%	8.4	1.63
08/12	1,732	1,775	1,732	1,752	-2.45%	185,400	1150億8418万	-13.27%	8.16	1.58
08/09	1,814	1,849	1,782	1,796	-0.61%	196,600	1179億7442万	-11.79%	8.37	1.62
08/08	1,852	1,868	1,796	1,807	-3.27%	167,500	1186億9698万	-11.81%	8.42	1.63
08/07	1,915	1,918	1,863	1,868	-3.41%	156,100	1227億391万	-9.36%	8.7	1.69
08/06	1,917	1,959	1,912	1,934	+0.05%	308,800	1270億3927万	-6.62%	9.01	1.75
08/05	1,951	1,958	1,912	1,933	-1.23%	194,000	1269億7359万	-6.62%	9.01	1.74
08/02	1,943	1,960	1,926	1,957	+2.78%	127,000	1285億5008万	-5.5%	9.12	1.77
08/01	1,850	1,908	1,843	1,904	+2.59%	333,400	1250億6865万	-7.84%	8.87	1.72
07/31	1,871	1,879	1,845	1,856	-2.32%	245,300	1219億1566万	-9.99%	8.65	1.68
07/30	1,890	1,920	1,873	1,900	-1.3%	413,700	1248億590万	-7.68%	8.85	1.72
07/29	1,925	1,943	1,905	1,925	-0.88%	334,400	1264億4809万	-6.23%	8.97	1.74
07/26	1,990	2,004	1,942	1,942	-3.38%	377,500	1275億6477万	-5.22%	9.05	1.75
07/25	2,046	2,070	2,003	2,010	-3.04%	701,700	1320億3151万	-1.66%	9.36	1.81
07/24	2,095	2,095	2,062	2,073	-1.8%	331,700	1361億6981万	+1.77%	9.66	1.87
07/23	2,134	2,158	2,102	2,111	-2.27%	362,900	1386億6593万	+4.2%	9.83	1.91
07/22	2,162	2,179	2,155	2,160	-0.14%	403,500	1418億8461万	+7.41%	10.06	1.95
07/19	2,195	2,200	2,151	2,163	-1.46%	450,300	1420億8167万	+8.53%	10.08	1.95
07/18	2,193	2,205	2,181	2,195	+0.09%	300,300	1441億8366万	+11.2%	10.23	1.98
07/17	2,170	2,200	2,153	2,193	0%	179,500	1440億5229万	+12%	10.22	1.98
07/16	2,184	2,207	2,182	2,193	+0.87%	242,200	1440億5229万	+12.87%	10.22	1.98
07/12	2,200	2,200	2,160	2,174	+0.32%	170,000	1428億423万	+12.82%	10.13	1.96
07/11	2,150	2,170	2,122	2,167	+0.65%	333,100	1423億4442万	+13.51%	10.1	1.96
07/10	2,155	2,252	2,143	2,153	-1.1%	889,900	1414億2480万	+13.86%	10.03	1.94
07/09	2,178	2,205	2,156	2,177	+0.79%	334,800	1430億129万	+15.92%	10.14	1.97
07/08	2,141	2,198	2,140	2,160	+0.89%	356,900	1418億8461万	+15.88%	10.06	1.95
07/05	2,150	2,160	2,115	2,141	+0.85%	344,900	1406億3655万	+15.85%	9.97	1.93
07/04	2,100	2,138	2,075	2,123	-0.09%	310,000	1394億5418万	+15.57%	9.89	1.92
07/03	2,081	2,125	2,066	2,125	+1.48%	510,300	1395億8555万	+16.37%	9.9	1.92
07/02	1,965	2,098	1,942	2,094	+8.33%	430,600	1375億4925万	+15.18%	9.76	1.89
07/01	1,950	1,953	1,914	1,933	-0.77%	404,500	1269億7490万	+6.8%	9.01	1.74
06/28	1,870	1,949	1,846	1,948	+6.16%	728,300	1279億5890万	+7.68%	9.08	1.76
06/27	1,797	1,840	1,779	1,835	+2.17%	474,000	1205億3623万	+1.55%	8.55	1.66
06/26	1,800	1,824	1,771	1,796	+1.99%	477,300	1179億7442万	-0.72%	8.37	1.62
06/25	1,755	1,776	1,720	1,761	-0.68%	359,000	1156億7537万	-3.19%	8.2	1.59
06/24	1,817	1,856	1,762	1,773	-2.53%	409,100	1164億6362万	-3.17%	8.26	1.6
06/21	1,768	1,843	1,735	1,819	-0.49%	451,600	1194億8523万	-1.52%	8.47	1.64
06/20	1,797	1,834	1,771	1,828	-0.11%	323,900	1200億7642万	-1.77%	8.52	1.65
06/19	1,824	1,841	1,802	1,830	+2.41%	311,900	1202億779万	-2.19%	8.53	1.65
06/18	1,755	1,790	1,750	1,787	+2.47%	243,800	1173億8324万	-5%	8.33	1.61
06/17	1,720	1,746	1,685	1,744	+1.34%	248,800	1145億5868万	-8.26%	8.12	1.57
06/14	1,711	1,755	1,692	1,721	+2.68%	346,100	1130億4787万	-10.74%	8.02	1.55
06/13	1,739	1,751	1,667	1,676	-6.73%	707,300	1100億9194万	-14.31%	7.81	1.51
06/12	1,800	1,818	1,727	1,797	-1.26%	452,400	1180億4011万	-9.47%	8.37	1.62
06/11	1,796	1,825	1,774	1,820	+1.11%	392,300	1195億5092万	-9.41%	8.48	1.64
06/10	1,747	1,803	1,736	1,800	+5.32%	335,100	1182億3717万	-11.46%	8.39	1.62
06/07	1,676	1,739	1,660	1,709	-1.44%	593,800	1122億5963万	-16.88%	7.96	1.54
06/06	1,763	1,775	1,716	1,734	-4.83%	626,800	1139億181万	-16.79%	8.08	1.57
06/05	1,815	1,913	1,815	1,822	+0.5%	553,300	1196億8229万	-13.36%	8.49	1.64

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2008年 3月期	1,529 4/2	295 3/17	1,849,700 5/21	+16.99% 10/15	-20.57% 8/2
2009年 3月期	522 7/4	75 12/5 12/4 他2件	8,400,900 1/28	+93.87% 12/22	-50.73% 10/10
2010年 3月期	1,164 11/4	103 4/3	5,477,600 4/9	+76.71% 8/7	-16.96% 11/18
2011年 3月期	1,143 1/13	658 3/15	1,170,900 5/6	+11.26% 12/15	-30.01% 3/15
2012年 3月期	991 3/21	692 4/22 4/21	604,600 6/7	+12.06% 7/20	-11.39% 8/24
2013年 3月期	1,874 3/29 3/28	802 5/15	1,538,000 12/26	+27.02% 12/26	-6.16% 2/5 5/14

年間値上がり率

2005/12/30 vs 2004/12/30: 25%（1.25倍）
2006/12/29 vs 2005/12/30: 9%（1.09倍）
2007/12/28 vs 2006/12/29: -74%（0.26倍）
2008/12/30 vs 2007/12/28: -57%（0.43倍）
2009/12/30 vs 2008/12/30: 377%（4.77倍）
2010/12/30 vs 2009/12/30: 11%（1.11倍）
2011/12/30 vs 2010/12/30: -24%（0.76倍）
2012/12/28 vs 2011/12/30: 79%（1.79倍）

8895 アーネストワン

株価チャート

株価

10/28

乖離率

2013/06/05～2013/10/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート