株価チャート
株価
10/28
- 前日 (10/23)
- 1,092
- 始値
- 1,092
- 高値
- 1,092
- 安値
- 1,092
- 終値 ±0%
- 1,092
- 出来高 +266.67%
- 11,000
乖離率
- 株価（5日）
移動平均値 - -0.36%
1,096 - 株価（25日）
移動平均値 - -0.46%
1,097 - 出来高（5日）
移動平均値 - +129.17%
4,800
2013/02/01～2013/10/28
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 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 11,000 | 303億7823万 | -0.46% | 25.82 | 0.44 |
| 10/23 | 1,092 | 1,092 | 1,092 | 1,092 | -0.55% | 3,000 | 303億7823万 | -0.46% | 25.82 | 0.44 |
| 10/21 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 1,000 | 305億4514万 | +0.09% | 25.96 | 0.44 |
| 10/18 | 1,098 | 1,098 | 1,098 | 1,098 | -0.09% | 2,000 | 305億4514万 | +0.09% | 25.96 | 0.44 |
| 10/16 | 1,098 | 1,099 | 1,098 | 1,099 | +0.46% | 7,000 | 305億7296万 | +0.18% | 25.99 | 0.44 |
| 10/04 | 1,094 | 1,094 | 1,094 | 1,094 | +0.09% | 1,000 | 304億3387万 | -0.27% | 25.87 | 0.44 |
| 10/03 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 1,000 | 304億605万 | -0.36% | 25.85 | 0.44 |
| 10/02 | 1,100 | 1,100 | 1,093 | 1,093 | -0.64% | 3,000 | 304億605万 | -0.46% | 25.85 | 0.44 |
| 10/01 | 1,093 | 1,100 | 1,093 | 1,100 | +0.64% | 2,000 | 306億78万 | +0.18% | 26.01 | 0.44 |
| 09/27 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 1,000 | 304億605万 | -0.46% | 25.85 | 0.44 |
| 09/24 | 1,093 | 1,093 | 1,093 | 1,093 | +0.09% | 1,000 | 304億605万 | -0.46% | 25.85 | 0.44 |
| 09/19 | 1,099 | 1,099 | 1,092 | 1,092 | -0.46% | 2,000 | 303億7823万 | -0.55% | 25.82 | 0.44 |
| 09/12 | 1,097 | 1,097 | 1,097 | 1,097 | 0% | 1,000 | 305億1732万 | -0.09% | 25.94 | 0.44 |
| 09/10 | 1,097 | 1,097 | 1,097 | 1,097 | -0.18% | 2,000 | 305億1732万 | +0.18% | 25.94 | 0.44 |
| 09/05 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 6,000 | 305億7296万 | +1.29% | 25.99 | 0.44 |
| 09/04 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 1,000 | 305億7296万 | +2.14% | 25.99 | 0.44 |
| 09/03 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 1,000 | 305億7296万 | +3% | 25.99 | 0.44 |
| 09/02 | 1,099 | 1,099 | 1,099 | 1,099 | -0.09% | 1,000 | 305億7296万 | +3.88% | 25.99 | 0.44 |
| 08/29 | 1,099 | 1,100 | 1,099 | 1,100 | +0.09% | 3,000 | 306億78万 | +4.86% | 26.01 | 0.44 |
| 08/28 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 1,000 | 305億7296万 | +5.67% | 25.99 | 0.44 |
| 08/26 | 1,099 | 1,099 | 1,099 | 1,099 | +0.09% | 1,000 | 305億7296万 | +6.39% | 25.99 | 0.44 |
| 08/23 | 1,098 | 1,098 | 1,098 | 1,098 | -0.09% | 1,000 | 305億4514万 | +7.12% | 25.96 | 0.44 |
| 08/22 | 1,099 | 1,099 | 1,099 | 1,099 | -0.09% | 3,000 | 305億7296万 | +8.06% | 25.99 | 0.44 |
| 08/21 | 1,100 | 1,100 | 1,100 | 1,100 | +0.09% | 1,000 | 306億78万 | +9.02% | 26.01 | 0.44 |
| 08/20 | 1,099 | 1,099 | 1,099 | 1,099 | +0.09% | 1,000 | 305億7296万 | +10.12% | 25.99 | 0.44 |
| 08/19 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 4,000 | 305億4514万 | +10.91% | 25.96 | 0.44 |
| 08/16 | 1,099 | 1,099 | 1,098 | 1,098 | 0% | 9,000 | 305億4514万 | +11.81% | 25.96 | 0.44 |
| 08/15 | 1,099 | 1,099 | 1,098 | 1,098 | 0% | 3,000 | 305億4514万 | +12.62% | 25.96 | 0.44 |
| 08/14 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 11,000 | 305億4514万 | +13.55% | 25.96 | 0.44 |
| 08/13 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 4,000 | 305億4514万 | +14.49% | 25.96 | 0.44 |
| 08/12 | 1,098 | 1,098 | 1,098 | 1,098 | +0.09% | 17,000 | 305億4514万 | +15.58% | 25.96 | 0.44 |
| 08/09 | 1,098 | 1,098 | 1,097 | 1,097 | 0% | 8,000 | 305億1732万 | +16.45% | 25.94 | 0.44 |
| 08/08 | 1,097 | 1,097 | 1,097 | 1,097 | 0% | 8,000 | 305億1732万 | +17.58% | 25.94 | 0.44 |
| 08/07 | 1,098 | 1,098 | 1,097 | 1,097 | 0% | 17,000 | 305億1732万 | +18.72% | 25.94 | 0.44 |
| 08/06 | 1,097 | 1,098 | 1,097 | 1,097 | 0% | 15,000 | 305億1732万 | +20.02% | 25.94 | 0.44 |
| 08/05 | 1,096 | 1,097 | 1,096 | 1,097 | +0.09% | 73,000 | 305億1732万 | +21.22% | 25.94 | 0.44 |
| 08/02 | 1,096 | 1,098 | 1,096 | 1,096 | +8.51% | 126,000 | 304億8950万 | +22.46% | 25.92 | 0.44 |
| 08/01 | 1,010 | 1,010 | 1,010 | 1,010 | +17.44% | 3,000 | 280億9708万 | +13.87% | 23.88 | 0.41 |
| 07/30 | 860 | 860 | 860 | 860 | -1.71% | 1,000 | 239億2424万 | -2.82% | 20.34 | 0.35 |
| 07/29 | 875 | 875 | 875 | 875 | -0.11% | 1,000 | 243億4153万 | -1.46% | 20.69 | 0.35 |
| 07/25 | 876 | 876 | 876 | 876 | 0% | 3,000 | 243億6935万 | -0.9% | 20.71 | 0.35 |
| 07/11 | 876 | 876 | 876 | 876 | 0% | 1,000 | 243億6935万 | -0.34% | 20.71 | 0.35 |
| 07/05 | 880 | 880 | 876 | 876 | 0% | 13,000 | 243億6935万 | +0.23% | 20.71 | 0.35 |
| 07/04 | 888 | 888 | 876 | 876 | -2.67% | 2,000 | 243億6935万 | +0.92% | 20.71 | 0.35 |
| 07/03 | 900 | 900 | 900 | 900 | 0% | 2,000 | 250億3700万 | +4.41% | 21.28 | 0.36 |
| 07/02 | 900 | 900 | 900 | 900 | -1.64% | 1,000 | 250億3700万 | +5.39% | 21.28 | 0.36 |
| 06/27 | 915 | 915 | 915 | 915 | +1.89% | 9,000 | 254億5428万 | +7.9% | 21.64 | 0.37 |
| 06/26 | 880 | 898 | 880 | 898 | +8.32% | 2,000 | 249億8136万 | +6.9% | 21.24 | 0.36 |
| 06/21 | 829 | 829 | 829 | 829 | -5.8% | 1,000 | 230億6186万 | -0.36% | 19.6 | 0.33 |
| 06/19 | 880 | 880 | 880 | 880 | -2.22% | 1,000 | 244億8062万 | +6.41% | 20.81 | 0.35 |
| 06/18 | 900 | 900 | 900 | 900 | -2.91% | 1,000 | 250億3700万 | +9.62% | 21.28 | 0.36 |
| 06/06 | 927 | 927 | 927 | 927 | +1.98% | 30,000 | 257億8811万 | +14.02% | 21.92 | 0.37 |
| 06/05 | 892 | 910 | 890 | 909 | +3.3% | 20,000 | 252億8737万 | +13.06% | 21.5 | 0.37 |
| 06/04 | 880 | 880 | 880 | 880 | 0% | 1,000 | 244億8062万 | +10.55% | 20.81 | 0.35 |
| 06/03 | 880 | 880 | 880 | 880 | -2.22% | 1,000 | 244億8062万 | +11.53% | 20.81 | 0.35 |
| 05/31 | 900 | 900 | 900 | 900 | +3.45% | 2,000 | 250億3700万 | +14.94% | 21.28 | 0.52 |
| 05/30 | 870 | 870 | 870 | 870 | -0.46% | 1,000 | 242億243万 | +12.26% | 20.57 | 0.5 |
| 05/28 | 874 | 874 | 874 | 874 | +1.63% | 3,000 | 243億1371万 | +13.8% | 20.67 | 0.5 |
| 05/27 | 860 | 860 | 860 | 860 | 0% | 1,000 | 239億2424万 | +12.86% | 20.34 | 0.5 |
| 05/24 | 860 | 860 | 860 | 860 | +0.47% | 1,000 | 239億2424万 | +13.91% | 20.34 | 0.5 |
| 05/23 | 870 | 870 | 856 | 856 | -4.89% | 3,000 | 238億1297万 | +14.29% | 20.24 | 0.49 |
| 05/15 | 948 | 948 | 900 | 900 | -5.06% | 3,000 | 250億3700万 | +21.13% | 21.28 | 0.52 |
| 05/10 | 948 | 948 | 948 | 948 | +1.94% | 8,000 | 263億7231万 | +28.98% | 22.42 | 0.55 |
| 05/09 | 795 | 930 | 795 | 930 | +19.23% | 2,000 | 258億7157万 | +28.28% | 21.99 | 0.54 |
| 05/08 | 770 | 790 | 770 | 780 | +3.31% | 6,000 | 216億9873万 | +9.09% | 18.44 | 0.45 |
| 05/07 | 750 | 755 | 750 | 755 | +2.03% | 2,000 | 210億326万 | +5.89% | 17.85 | 0.43 |
| 05/02 | 740 | 740 | 740 | 740 | +1.37% | 1,000 | 205億8598万 | +4.08% | 17.5 | 0.43 |
| 04/30 | 730 | 730 | 730 | 730 | +0.69% | 1,000 | 203億779万 | +2.96% | 17.26 | 0.42 |
| 04/26 | 725 | 725 | 725 | 725 | +1.54% | 2,000 | 201億6869万 | +2.55% | 17.14 | 0.42 |
| 04/25 | 729 | 729 | 714 | 714 | -2.06% | 3,000 | 198億6269万 | +1.13% | 16.88 | 0.41 |
| 04/24 | 729 | 729 | 729 | 729 | +2.1% | 1,000 | 202億7997万 | +3.4% | 17.24 | 0.42 |
| 04/23 | 714 | 714 | 714 | 714 | +1.13% | 1,000 | 198億6269万 | +1.42% | 16.88 | 0.41 |
| 04/19 | 706 | 706 | 706 | 706 | 0% | 1,000 | 196億4013万 | +0.43% | 16.69 | 0.41 |
| 04/10 | 706 | 706 | 706 | 706 | -3.29% | 1,000 | 196億4013万 | +0.43% | 16.69 | 0.41 |
| 04/08 | 719 | 730 | 719 | 730 | +3.25% | 17,000 | 203億779万 | +3.99% | 17.26 | 0.42 |
| 04/05 | 705 | 707 | 705 | 707 | +1% | 4,000 | 196億6795万 | +0.71% | 16.72 | 0.41 |
| 04/04 | 709 | 709 | 700 | 700 | -1.13% | 9,000 | 194億7322万 | -0.14% | 16.55 | 0.4 |
| 04/03 | 708 | 708 | 708 | 708 | -0.14% | 1,000 | 196億9577万 | +1% | 16.74 | 0.41 |
| 04/01 | 750 | 750 | 709 | 709 | -1.53% | 3,000 | 197億2359万 | +1.29% | 16.77 | 0.41 |
| 03/29 | 710 | 720 | 710 | 720 | +1.69% | 4,000 | 200億2960万 | +3% | 17.03 | 0.41 |
| 03/26 | 708 | 708 | 708 | 708 | +1.14% | 2,000 | 196億9577万 | +1.58% | 16.74 | 0.41 |
| 03/18 | 700 | 700 | 700 | 700 | -1.41% | 1,000 | 194億7322万 | +0.57% | 16.55 | 0.4 |
| 03/15 | 700 | 710 | 700 | 710 | +1.43% | 2,000 | 197億5141万 | +2.16% | 16.79 | 0.41 |
| 03/14 | 700 | 700 | 700 | 700 | -0.99% | 1,000 | 194億7322万 | +1.01% | 16.55 | 0.4 |
| 03/12 | 707 | 707 | 707 | 707 | +1.43% | 1,000 | 196億6795万 | +2.17% | 16.72 | 0.41 |
| 03/08 | 697 | 697 | 697 | 697 | 0% | 1,000 | 193億8976万 | +0.87% | 16.48 | 0.4 |
| 03/07 | 697 | 697 | 697 | 697 | 0% | 1,000 | 193億8976万 | +1.01% | 16.48 | 0.4 |
| 03/06 | 697 | 697 | 697 | 697 | 0% | 1,000 | 193億8976万 | +1.01% | 16.48 | 0.4 |
| 03/05 | 712 | 712 | 697 | 697 | -2.11% | 15,000 | 193億8976万 | +1.16% | 16.48 | 0.4 |
| 03/04 | 712 | 712 | 712 | 712 | +1.71% | 1,000 | 198億705万 | +3.49% | 16.84 | 0.41 |
| 03/01 | 700 | 700 | 700 | 700 | +1.3% | 1,000 | 194億7322万 | +1.89% | 16.55 | 0.4 |
| 02/28 | 700 | 700 | 691 | 691 | -0.58% | 3,000 | 192億2285万 | +0.73% | 22.35 | 0.4 |
| 02/27 | 695 | 695 | 695 | 695 | +0.14% | 1,000 | 193億3413万 | +1.46% | 22.48 | 0.4 |
| 02/26 | 693 | 694 | 693 | 694 | 0% | 4,000 | 193億631万 | +1.46% | 22.45 | 0.4 |
| 02/22 | 692 | 694 | 692 | 694 | +0.29% | 2,000 | 193億631万 | +1.61% | 22.45 | 0.4 |
| 02/13 | 692 | 692 | 692 | 692 | -0.43% | 1,000 | 192億5067万 | +1.47% | 22.38 | 0.4 |
| 02/08 | 695 | 695 | 695 | 695 | -0.43% | 1,000 | 193億3413万 | +1.91% | 22.48 | 0.4 |
| 02/05 | 698 | 698 | 698 | 698 | 0% | 15,000 | 194億1758万 | +2.5% | 22.58 | 0.4 |
| 02/04 | 713 | 713 | 698 | 698 | -2.1% | 3,000 | 194億1758万 | +2.65% | 22.58 | 0.4 |
| 02/01 | 713 | 713 | 713 | 713 | +1.86% | 1,000 | 198億3487万 | +4.85% | 23.06 | 0.41 |
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 | |
| 2009年 2月期 | 1,629 1/6 | 1,001 10/9 | 23,000 6/5 | +33.83% 1/6 | -10.04% 10/9 |
| 2010年 2月期 | 1,851 3/5 3/4 | 1,362 7/14 | 15,000 6/5 | +9.08% 7/31 | -13.13% 7/14 |
| 2011年 2月期 | 1,405 3/4 | 850 2/28 2/23 | 18,000 6/7 | +0.98% 6/1 | -25.96% 3/16 |
| 2012年 2月期 | 845 3/2 | 551 11/22 11/10 | 40,000 6/6 | +13.97% 12/27 | -10.71% 10/21 |
| 2013年 2月期 | 713 2/4 2/1 | 645 10/24 | 43,000 6/5 | +4.83% 2/1 | -5.6% 10/24 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/24 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/29 vs 1996/12/24
- -15%（0.85倍）
- 1998/12/30 vs 1997/12/29
- 2%（1.02倍）
- 1999/12/17 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/26 vs 1999/12/17
- -52%（0.48倍）
- 2001/12/28 vs 2000/12/26
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- -32%（0.68倍）
- 2004/12/29 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/29
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/26 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/26
- 20%（1.2倍）
- 2009/12/29 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/27 vs 2009/12/29
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/27
- -31%（0.69倍）
- 2012/12/27 vs 2011/12/30
- -2%（0.98倍）