株価チャート
株価
7/28
- 前日 (7/25)
- 793
- 始値
- 783
- 高値
- 805
- 安値
- 783
- 終値 +0.13%
- 794
- 出来高 +63.16%
- 12,400
乖離率
- 株価（5日）
移動平均値 - +1.02%
786 - 株価（25日）
移動平均値 - +1.15%
785 - 出来高（5日）
移動平均値 - +47.27%
8,420
2014/02/27～2014/07/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 07/28 | 783 | 805 | 783 | 794 | +0.13% | 12,400 | 56億262万 | +1.15% | 46.52 | 1.66 |
| 07/25 | 779 | 793 | 779 | 793 | +1.54% | 7,600 | 55億9556万 | +1.15% | 46.46 | 1.66 |
| 07/24 | 784 | 785 | 780 | 781 | -0.38% | 7,300 | 55億1089万 | -0.26% | 45.76 | 1.63 |
| 07/23 | 777 | 786 | 777 | 784 | +0.51% | 6,900 | 55億3206万 | +0.26% | 45.93 | 1.64 |
| 07/22 | 769 | 783 | 768 | 780 | +1.43% | 7,900 | 55億383万 | -0.13% | 45.7 | 1.63 |
| 07/18 | 777 | 777 | 766 | 769 | -1.03% | 6,000 | 54億2621万 | -1.41% | 45.06 | 1.61 |
| 07/17 | 776 | 779 | 776 | 777 | -0.13% | 2,100 | 54億8266万 | -0.26% | 45.52 | 1.62 |
| 07/16 | 775 | 781 | 775 | 778 | -0.13% | 3,300 | 54億8972万 | -0.13% | 45.58 | 1.62 |
| 07/15 | 785 | 785 | 773 | 779 | -0.76% | 2,400 | 54億9677万 | +0.13% | 45.64 | 1.63 |
| 07/14 | 775 | 785 | 775 | 785 | +1.29% | 300 | 55億3911万 | +1.03% | 45.99 | 1.64 |
| 07/11 | 782 | 782 | 773 | 775 | -1.27% | 3,200 | 54億6855万 | -0.26% | 45.41 | 1.62 |
| 07/10 | 800 | 805 | 785 | 785 | -2.36% | 6,700 | 55億3911万 | +1.03% | 45.99 | 1.64 |
| 07/09 | 795 | 804 | 795 | 804 | +1.13% | 6,600 | 56億7318万 | +3.47% | 47.11 | 1.68 |
| 07/08 | 797 | 798 | 791 | 795 | -0.25% | 2,200 | 56億967万 | +2.45% | 46.58 | 1.66 |
| 07/07 | 797 | 797 | 796 | 797 | +0.13% | 1,200 | 56億2379万 | +2.57% | 46.7 | 1.66 |
| 07/04 | 790 | 799 | 790 | 796 | +1.4% | 4,900 | 56億1673万 | +2.31% | 46.64 | 1.66 |
| 07/03 | 800 | 802 | 785 | 785 | -1.88% | 7,600 | 55億3911万 | +0.9% | 45.99 | 1.64 |
| 07/02 | 794 | 802 | 794 | 800 | +0.88% | 9,200 | 56億4496万 | +2.7% | 46.87 | 1.67 |
| 07/01 | 782 | 793 | 782 | 793 | +1.41% | 6,400 | 55億9556万 | +1.8% | 46.46 | 1.66 |
| 06/30 | 770 | 782 | 770 | 782 | +2.09% | 1,400 | 55億1794万 | +0.51% | 45.82 | 1.66 |
| 06/27 | 773 | 773 | 766 | 766 | -0.91% | 1,300 | 54億504万 | -1.54% | 44.88 | 1.62 |
| 06/26 | 780 | 780 | 770 | 773 | -1.15% | 5,600 | 54億5444万 | -0.77% | 45.29 | 1.64 |
| 06/25 | 788 | 789 | 782 | 782 | -0.76% | 800 | 55億1794万 | +0.51% | 45.82 | 1.66 |
| 06/24 | 785 | 791 | 781 | 788 | +0.13% | 5,600 | 55億6028万 | +1.42% | 46.17 | 1.67 |
| 06/23 | 780 | 787 | 777 | 787 | +2.08% | 11,900 | 55億5322万 | +1.42% | 46.11 | 1.67 |
| 06/20 | 781 | 781 | 771 | 771 | +0.65% | 13,100 | 54億4033万 | -0.26% | 45.17 | 1.63 |
| 06/19 | 760 | 769 | 760 | 766 | +1.32% | 10,700 | 54億504万 | -0.78% | 44.88 | 1.62 |
| 06/18 | 760 | 760 | 751 | 756 | +0.13% | 6,400 | 53億3448万 | -1.95% | 44.29 | 1.6 |
| 06/17 | 766 | 766 | 753 | 755 | 0% | 1,300 | 53億2743万 | -2.08% | 44.24 | 1.6 |
| 06/16 | 757 | 760 | 753 | 755 | -0.26% | 9,200 | 53億2743万 | -2.08% | 44.24 | 1.6 |
| 06/13 | 755 | 757 | 750 | 757 | +0.4% | 3,700 | 53億4154万 | -1.82% | 44.35 | 1.6 |
| 06/12 | 752 | 754 | 751 | 754 | -0.79% | 2,000 | 53億2037万 | -2.33% | 44.18 | 1.6 |
| 06/11 | 770 | 770 | 757 | 760 | -1.17% | 4,300 | 53億6271万 | -1.55% | 44.53 | 1.61 |
| 06/10 | 780 | 780 | 767 | 769 | -1.03% | 3,400 | 54億2621万 | -0.52% | 45.06 | 1.63 |
| 06/09 | 780 | 783 | 776 | 777 | -0.64% | 6,800 | 54億8266万 | +0.52% | 45.52 | 1.64 |
| 06/06 | 777 | 783 | 774 | 782 | +0.64% | 3,300 | 55億1794万 | +1.16% | 45.82 | 1.66 |
| 06/05 | 772 | 782 | 772 | 777 | -0.51% | 3,100 | 54億8266万 | +0.65% | 45.52 | 1.64 |
| 06/04 | 797 | 799 | 781 | 781 | -3.34% | 11,000 | 55億1089万 | +1.3% | 45.76 | 1.65 |
| 06/03 | 830 | 850 | 790 | 808 | -2.53% | 13,200 | 57億140万 | +4.8% | 47.34 | 1.71 |
| 06/02 | 801 | 829 | 801 | 829 | +3.11% | 15,000 | 58億4958万 | +7.8% | 48.57 | 1.75 |
| 05/30 | 806 | 810 | 792 | 804 | -0.12% | 3,700 | 56億7318万 | +4.82% | 47.11 | 1.7 |
| 05/29 | 791 | 808 | 770 | 805 | +1.77% | 7,600 | 56億8024万 | +5.09% | 47.17 | 1.7 |
| 05/28 | 778 | 797 | 778 | 791 | +0.89% | 6,100 | 55億8145万 | +3.53% | 46.34 | 1.67 |
| 05/27 | 777 | 791 | 777 | 784 | +0.9% | 9,600 | 55億3206万 | +2.75% | 45.93 | 1.66 |
| 05/26 | 775 | 777 | 770 | 777 | +0.13% | 3,500 | 54億8266万 | +1.97% | 45.52 | 1.64 |
| 05/23 | 765 | 776 | 765 | 776 | +2.11% | 6,800 | 54億7561万 | +1.84% | 45.47 | 1.64 |
| 05/22 | 750 | 760 | 750 | 760 | +1.2% | 900 | 53億6271万 | -0.13% | 44.53 | 1.61 |
| 05/21 | 743 | 759 | 743 | 751 | -0.79% | 900 | 52億9920万 | -1.31% | 44 | 1.59 |
| 05/20 | 735 | 761 | 735 | 757 | +3.56% | 7,400 | 53億4154万 | -0.66% | 44.35 | 1.6 |
| 05/19 | 737 | 752 | 731 | 731 | -0.81% | 6,500 | 51億5808万 | -4.19% | 42.83 | 1.55 |
| 05/16 | 740 | 742 | 737 | 737 | -1.34% | 2,700 | 52億41万 | -3.66% | 43.18 | 1.56 |
| 05/15 | 758 | 758 | 745 | 747 | -0.66% | 3,700 | 52億7098万 | -2.61% | 43.77 | 1.58 |
| 05/14 | 757 | 760 | 749 | 752 | -1.18% | 4,000 | 53億626万 | -2.08% | 44.06 | 1.59 |
| 05/13 | 755 | 761 | 745 | 761 | +0.13% | 5,100 | 53億6976万 | -1.04% | 44.59 | 1.61 |
| 05/12 | 761 | 761 | 741 | 760 | 0% | 10,700 | 53億6271万 | -1.17% | 44.53 | 1.61 |
| 05/09 | 773 | 835 | 760 | 760 | -0.91% | 12,100 | 53億6271万 | -1.3% | 44.53 | 1.61 |
| 05/08 | 767 | 767 | 767 | 767 | -1.54% | 200 | 54億1210万 | -0.26% | 44.94 | 1.62 |
| 05/01 | 767 | 779 | 767 | 779 | +0.26% | 200 | 54億9677万 | +1.17% | 45.64 | 1.65 |
| 04/30 | 777 | 777 | 777 | 777 | +1.97% | 200 | 54億8266万 | +0.91% | 45.52 | 1.64 |
| 04/25 | 779 | 779 | 762 | 762 | -0.26% | 2,100 | 53億7682万 | -1.04% | 44.65 | 1.61 |
| 04/24 | 777 | 777 | 764 | 764 | -0.39% | 1,100 | 53億9093万 | -1.04% | 44.76 | 1.62 |
| 04/23 | 778 | 778 | 767 | 767 | -0.9% | 300 | 54億1210万 | -0.78% | 44.94 | 1.62 |
| 04/22 | 770 | 774 | 770 | 774 | +1.18% | 400 | 54億6149万 | 0% | 45.35 | 1.64 |
| 04/21 | 765 | 765 | 765 | 765 | -0.39% | 300 | 53億9799万 | -1.29% | 44.82 | 1.62 |
| 04/18 | 773 | 773 | 761 | 768 | -0.65% | 1,300 | 54億1916万 | -1.03% | 45 | 1.63 |
| 04/17 | 762 | 773 | 760 | 773 | +1.71% | 1,300 | 54億5444万 | -0.64% | 45.29 | 1.64 |
| 04/16 | 760 | 760 | 760 | 760 | -1.81% | 2,000 | 53億6271万 | -2.44% | 44.53 | 1.61 |
| 04/15 | 760 | 774 | 760 | 774 | +1.84% | 1,300 | 54億6149万 | -0.9% | 45.35 | 1.64 |
| 04/14 | 762 | 762 | 760 | 760 | -0.13% | 1,500 | 53億6271万 | -2.81% | 44.53 | 1.61 |
| 04/11 | 761 | 761 | 761 | 761 | +0.13% | 200 | 53億6976万 | -2.81% | 44.59 | 1.61 |
| 04/10 | 763 | 763 | 760 | 760 | -0.13% | 1,100 | 53億6271万 | -3.18% | 44.53 | 1.61 |
| 04/09 | 777 | 777 | 760 | 761 | -2.69% | 3,000 | 53億6976万 | -3.18% | 44.59 | 1.61 |
| 04/08 | 780 | 782 | 780 | 782 | +0.26% | 500 | 55億1794万 | -0.64% | 45.82 | 1.66 |
| 04/07 | 780 | 781 | 773 | 780 | 0% | 700 | 55億383万 | -0.89% | 45.7 | 1.65 |
| 04/04 | 772 | 780 | 772 | 780 | +1.04% | 700 | 55億383万 | -1.02% | 45.7 | 1.65 |
| 04/03 | 779 | 779 | 772 | 772 | -0.9% | 1,500 | 54億4738万 | -2.15% | 45.23 | 1.63 |
| 04/02 | 777 | 779 | 777 | 779 | +0.26% | 600 | 54億9677万 | -1.39% | 45.64 | 1.65 |
| 04/01 | 777 | 777 | 777 | 777 | +1.7% | 200 | 54億8266万 | -1.65% | 45.52 | 1.64 |
| 03/31 | 775 | 775 | 764 | 764 | -1.04% | 600 | 53億9093万 | -3.41% | - | 1.4 |
| 03/28 | 770 | 772 | 770 | 772 | +2.52% | 700 | 54億4738万 | -2.53% | - | 1.41 |
| 03/27 | 741 | 761 | 740 | 753 | -4.32% | 5,800 | 53億1331万 | -4.92% | - | 1.38 |
| 03/26 | 799 | 799 | 775 | 787 | +2.74% | 3,800 | 55億5322万 | -0.88% | - | 1.44 |
| 03/25 | 798 | 800 | 766 | 766 | -4.01% | 4,300 | 54億504万 | -3.53% | - | 1.4 |
| 03/24 | 797 | 799 | 797 | 798 | +0.13% | 1,800 | 56億3084万 | +0.5% | - | 1.46 |
| 03/20 | 799 | 802 | 797 | 797 | -0.25% | 1,500 | 56億2379万 | +0.38% | - | 1.46 |
| 03/19 | 799 | 799 | 793 | 799 | -0.13% | 2,600 | 56億3790万 | +0.76% | - | 1.46 |
| 03/18 | 800 | 800 | 799 | 800 | +0.38% | 4,200 | 56億4496万 | +0.88% | - | 1.46 |
| 03/17 | 804 | 804 | 797 | 797 | +0.63% | 2,300 | 56億2379万 | +0.5% | - | 1.46 |
| 03/14 | 801 | 801 | 792 | 792 | -1.25% | 1,200 | 55億8851万 | -0.13% | - | 1.45 |
| 03/13 | 801 | 802 | 801 | 802 | +0.12% | 200 | 56億5907万 | +1.26% | - | 1.47 |
| 03/12 | 802 | 802 | 792 | 801 | 0% | 2,400 | 56億5201万 | +1.14% | - | 1.47 |
| 03/11 | 801 | 801 | 801 | 801 | 0% | 900 | 56億5201万 | +1.14% | - | 1.47 |
| 03/10 | 800 | 801 | 800 | 801 | +0.25% | 1,800 | 56億5201万 | +1.14% | - | 1.47 |
| 03/07 | 793 | 799 | 793 | 799 | +0.76% | 200 | 56億3790万 | +0.88% | - | 1.46 |
| 03/06 | 798 | 798 | 792 | 793 | +0.13% | 1,000 | 55億9556万 | +0.13% | - | 1.45 |
| 03/05 | 795 | 795 | 792 | 792 | +0.25% | 700 | 55億8851万 | 0% | - | 1.45 |
| 03/04 | 791 | 791 | 790 | 790 | -0.63% | 200 | 55億7439万 | -0.25% | - | 1.45 |
| 03/03 | 800 | 800 | 791 | 795 | -0.63% | 2,200 | 56億967万 | +0.38% | - | 1.45 |
| 02/28 | 797 | 800 | 791 | 800 | +0.63% | 1,600 | 56億4496万 | +1.01% | - | 1.46 |
| 02/27 | 795 | 796 | 795 | 795 | 0% | 1,100 | 56億967万 | +0.38% | - | 1.45 |
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 12月期 | 565 4/2 | 425 10/28 | 9,000 6/27 6/23 | +6.88% 4/2 | -13.5% 10/10 |
| 2009年 12月期 | 536 6/9 | 435 2/10 2/9 他2件 | 11,000 6/11 | +11.71% 5/20 | -4.36% 12/28 |
| 2010年 12月期 | 550 6/25 6/14 他2件 | 490 3/5 2/24 他6件 | 9,200 12/27 | +4.81% 4/28 4/27 | -6.36% 6/30 |
| 2011年 12月期 | 749 9/1 | 470 3/16 3/15 | 279,900 8/16 | +38.51% 8/16 | -18.45% 9/26 |
| 2012年 12月期 | 751 3/30 | 581 1/16 | 6,500 6/27 | +10.44% 3/30 | -3.67% 7/2 |
| 2013年 3月期 | 850 3/26 3/22 | 686 1/17 1/4 | 6,500 3/26 | +8.74% 3/25 | -5.75% 4/2 |
| 2014年 3月期 | 810 9/25 | 715 4/2 | 9,400 12/12 9/25 | +3.81% 8/7 | -4.98% 3/27 |
年間値上がり率
- 1993/12/24 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/24
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -16%（0.84倍）
- 1998/12/21 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/29 vs 1998/12/21
- 3%（1.03倍）
- 2000/12/27 vs 1999/12/29
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/27
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- -8%（0.92倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/28 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/28
- 2%（1.02倍）
- 2008/12/26 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/26
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）