株価チャート
株価
10/5
- 前日 (10/4)
- 6
- 始値
- 7
- 高値
- 7
- 安値
- 3
- 終値 -50%
- 3
- 出来高 -12.31%
- 15,189,300
乖離率
- 株価（5日）
移動平均値 - -62.5%
8 - 株価（25日）
移動平均値 - -85.71%
21 - 出来高（5日）
移動平均値 - +27.05%
11,955,120
2016/05/13～2016/10/05
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | ||||||||||
| 10/05 | 7 | 7 | 3 | 3 | -50% | 15,189,300 | 8822万 | -85.71% | - | - |
| 10/04 | 11 | 13 | 5 | 6 | -33.33% | 17,322,000 | 1億7644万 | -72.73% | - | - |
| 10/03 | 9 | 14 | 8 | 9 | 0% | 11,926,800 | 2億6467万 | -60.87% | - | - |
| 09/30 | 13 | 13 | 8 | 9 | -25% | 7,480,300 | 2億6467万 | -64% | - | - |
| 09/29 | 11 | 15 | 11 | 12 | +9.09% | 7,857,200 | 3億5289万 | -53.85% | - | - |
| 09/28 | 12 | 14 | 10 | 11 | -15.38% | 10,828,500 | 3億2348万 | -59.26% | - | - |
| 09/27 | 16 | 16 | 13 | 13 | -13.33% | 5,333,600 | 3億8230万 | -53.57% | - | - |
| 09/26 | 16 | 19 | 15 | 15 | -11.76% | 5,771,100 | 4億4112万 | -50% | - | - |
| 09/23 | 18 | 19 | 16 | 17 | -10.53% | 4,319,200 | 4億9993万 | -45.16% | - | - |
| 09/21 | 20 | 21 | 18 | 19 | -5% | 4,860,300 | 5億5875万 | -40.63% | - | - |
| 09/20 | 21 | 22 | 19 | 20 | -9.09% | 6,920,400 | 5億8816万 | -39.39% | - | - |
| 09/16 | 27 | 28 | 21 | 22 | -12% | 10,306,000 | 6億4697万 | -40.54% | - | - |
| 09/15 | 28 | 28 | 23 | 25 | -7.41% | 6,990,700 | 7億3520万 | -39.02% | - | - |
| 09/14 | 32 | 35 | 24 | 27 | -3.57% | 21,817,900 | 7億9401万 | -38.64% | - | - |
| 09/13 | 22 | 36 | 21 | 28 | +47.37% | 28,739,100 | 8億2342万 | -40.43% | - | - |
| 09/12 | 21 | 22 | 19 | 19 | -13.64% | 3,038,800 | 5億5875万 | -62.75% | - | - |
| 09/09 | 23 | 23 | 21 | 22 | -4.35% | 1,919,000 | 6億4697万 | -59.26% | - | - |
| 09/08 | 23 | 25 | 21 | 23 | -4.17% | 4,766,900 | 6億7638万 | -60.34% | - | - |
| 09/07 | 27 | 29 | 23 | 24 | -17.24% | 8,039,300 | 7億579万 | -61.29% | - | - |
| 09/06 | 19 | 30 | 18 | 29 | +16% | 19,759,600 | 8億5283万 | -55.38% | - | - |
| 09/05 | 32 | 33 | 25 | 25 | -21.88% | 7,590,300 | 7億3520万 | -63.77% | - | - |
| 09/02 | 32 | 32 | 29 | 32 | -5.88% | 8,343,300 | 9億4105万 | -55.56% | - | - |
| 09/01 | 36 | 37 | 33 | 34 | -8.11% | 3,935,400 | 9億9987万 | -54.67% | - | - |
| 08/31 | 38 | 38 | 36 | 37 | -5.13% | 2,442,400 | 10億8809万 | -53.16% | - | - |
| 08/30 | 38 | 40 | 37 | 39 | +8.33% | 5,092,400 | 11億4691万 | -52.44% | - | - |
| 08/29 | 39 | 39 | 36 | 36 | -7.69% | 4,117,800 | 10億5868万 | -57.65% | - | - |
| 08/26 | 40 | 41 | 38 | 39 | -2.5% | 3,867,100 | 11億4691万 | -55.68% | - | - |
| 08/25 | 43 | 44 | 40 | 40 | -9.09% | 3,686,000 | 11億7632万 | -56.04% | - | - |
| 08/24 | 40 | 44 | 39 | 44 | +15.79% | 8,210,300 | 12億9395万 | -53.19% | - | - |
| 08/23 | 41 | 44 | 38 | 38 | -9.52% | 9,130,700 | 11億1750万 | -60.42% | - | - |
| 08/22 | 50 | 51 | 40 | 42 | -4.55% | 11,378,800 | 12億3513万 | -58% | - | - |
| 08/19 | 54 | 67 | 42 | 44 | -12% | 37,146,800 | 12億9395万 | -57.28% | - | - |
| 08/18 | 32 | 55 | 32 | 50 | +61.29% | 41,673,500 | 14億7040万 | -52.38% | - | - |
| 08/17 | 31 | 35 | 31 | 31 | -49.18% | 20,052,200 | 9億1164万 | -71.3% | - | - |
| 08/16 | 61 | 61 | 61 | 61 | -45.05% | 104,200 | 17億9388万 | -45.54% | - | - |
| 08/15 | 112 | 113 | 111 | 111 | -1.77% | 55,500 | 32億6429万 | -2.63% | - | - |
| 08/12 | 111 | 113 | 111 | 113 | +0.89% | 63,100 | 33億2310万 | -0.88% | - | - |
| 08/10 | 111 | 112 | 110 | 112 | 0% | 211,900 | 32億9369万 | -1.75% | - | - |
| 08/09 | 111 | 113 | 111 | 112 | +0.9% | 92,600 | 32億9369万 | -1.75% | - | - |
| 08/08 | 111 | 113 | 111 | 111 | -0.89% | 125,100 | 32億6429万 | -2.63% | - | - |
| 08/05 | 111 | 113 | 110 | 112 | 0% | 205,300 | 32億9369万 | -2.61% | - | - |
| 08/04 | 113 | 114 | 111 | 112 | 0% | 151,100 | 32億9369万 | -2.61% | - | - |
| 08/03 | 116 | 116 | 112 | 112 | -5.08% | 241,600 | 32億9369万 | -3.45% | - | - |
| 08/02 | 114 | 121 | 112 | 118 | +5.36% | 456,400 | 34億7014万 | +1.72% | - | - |
| 08/01 | 112 | 114 | 111 | 112 | -0.88% | 102,700 | 32億9369万 | -3.45% | - | - |
| 07/29 | 112 | 113 | 110 | 113 | 0% | 218,200 | 33億2310万 | -2.59% | - | - |
| 07/28 | 114 | 114 | 112 | 113 | -1.74% | 87,300 | 33億2310万 | -2.59% | - | - |
| 07/27 | 113 | 115 | 112 | 115 | +2.68% | 140,000 | 33億8192万 | -0.86% | - | - |
| 07/26 | 113 | 114 | 111 | 112 | -0.88% | 96,800 | 32億9369万 | -3.45% | - | - |
| 07/25 | 111 | 115 | 111 | 113 | +1.8% | 93,400 | 33億2310万 | -3.42% | - | - |
| 07/22 | 112 | 114 | 111 | 111 | -1.77% | 157,600 | 32億6429万 | -5.13% | - | - |
| 07/21 | 115 | 115 | 112 | 113 | -1.74% | 146,000 | 33億2310万 | -3.42% | - | - |
| 07/20 | 115 | 116 | 113 | 115 | 0% | 174,900 | 33億8192万 | -2.54% | - | - |
| 07/19 | 115 | 116 | 114 | 115 | 0% | 188,800 | 33億8192万 | -2.54% | - | - |
| 07/15 | 118 | 118 | 114 | 115 | -1.71% | 223,600 | 33億8192万 | -2.54% | - | - |
| 07/14 | 116 | 119 | 116 | 117 | 0% | 154,300 | 34億4073万 | -1.68% | - | - |
| 07/13 | 124 | 124 | 116 | 117 | -2.5% | 345,400 | 34億4073万 | -1.68% | - | - |
| 07/12 | 115 | 121 | 115 | 120 | +5.26% | 235,700 | 35億2896万 | 0% | - | - |
| 07/11 | 112 | 116 | 112 | 114 | +3.64% | 186,100 | 33億5251万 | -5% | - | - |
| 07/08 | 112 | 115 | 110 | 110 | -1.79% | 201,300 | 32億3488万 | -9.09% | - | - |
| 07/07 | 114 | 116 | 112 | 112 | -1.75% | 207,800 | 32億9369万 | -8.94% | - | - |
| 07/06 | 117 | 119 | 113 | 114 | -5% | 323,300 | 33億5251万 | -8.8% | - | - |
| 07/05 | 123 | 124 | 119 | 120 | -3.23% | 258,200 | 35億2896万 | -5.51% | - | - |
| 07/04 | 122 | 125 | 122 | 124 | +1.64% | 220,300 | 36億4659万 | -4.62% | - | - |
| 07/01 | 122 | 125 | 121 | 122 | -0.81% | 278,500 | 35億8777万 | -7.58% | - | - |
| 06/30 | 123 | 126 | 123 | 123 | +0.82% | 349,400 | 36億1718万 | -8.89% | - | - |
| 06/29 | 123 | 130 | 122 | 122 | +3.39% | 1,252,300 | 35億8777万 | -10.95% | - | - |
| 06/28 | 112 | 119 | 112 | 118 | +1.72% | 352,000 | 34億7014万 | -15.71% | - | - |
| 06/27 | 110 | 118 | 110 | 116 | +7.41% | 481,800 | 34億1133万 | -18.31% | - | - |
| 06/24 | 121 | 126 | 105 | 108 | -10% | 1,254,200 | 31億7606万 | -25.52% | - | - |
| 06/23 | 116 | 126 | 116 | 120 | +1.69% | 515,600 | 35億2896万 | -18.92% | - | - |
| 06/22 | 125 | 127 | 118 | 118 | -3.28% | 533,100 | 34億7014万 | -21.33% | - | - |
| 06/21 | 121 | 125 | 119 | 122 | +0.83% | 486,700 | 35億8777万 | -20.26% | - | - |
| 06/20 | 118 | 123 | 118 | 121 | +3.42% | 424,900 | 35億5837万 | -21.94% | - | - |
| 06/17 | 119 | 120 | 116 | 117 | +1.74% | 361,800 | 34億4073万 | -25.48% | - | - |
| 06/16 | 121 | 123 | 113 | 115 | -6.5% | 817,600 | 33億8192万 | -28.57% | - | - |
| 06/15 | 119 | 127 | 118 | 123 | +1.65% | 577,200 | 36億1718万 | -25% | - | - |
| 06/14 | 125 | 126 | 118 | 121 | -3.97% | 961,600 | 35億5837万 | -27.98% | - | - |
| 06/13 | 128 | 131 | 125 | 126 | -2.33% | 1,044,600 | 37億541万 | -26.74% | - | - |
| 06/10 | 128 | 129 | 126 | 129 | +0.78% | 570,500 | 37億9363万 | -26.7% | - | - |
| 06/09 | 128 | 132 | 127 | 128 | +0.79% | 1,170,000 | 37億6422万 | -28.49% | - | - |
| 06/08 | 128 | 129 | 123 | 127 | -2.31% | 1,814,000 | 37億3481万 | -30.22% | - | - |
| 06/07 | 133 | 136 | 127 | 130 | -6.47% | 2,864,200 | 38億2304万 | -30.11% | - | - |
| 06/06 | 146 | 146 | 137 | 139 | -6.71% | 1,664,600 | 40億8771万 | -26.46% | - | - |
| 06/03 | 166 | 168 | 143 | 149 | -10.24% | 2,776,700 | 43億8179万 | -22.4% | - | - |
| 06/02 | 175 | 177 | 165 | 166 | -6.21% | 525,100 | 48億8173万 | -15.31% | - | - |
| 06/01 | 178 | 180 | 177 | 177 | -1.67% | 140,800 | 52億521万 | -10.61% | - | - |
| 05/31 | 186 | 186 | 177 | 180 | -1.64% | 344,100 | 52億9344万 | -10.45% | - | - |
| 05/30 | 185 | 188 | 182 | 183 | -1.08% | 228,800 | 53億8166万 | -9.85% | - | - |
| 05/27 | 185 | 190 | 181 | 185 | -1.07% | 215,700 | 54億4048万 | -10.63% | - | - |
| 05/26 | 192 | 195 | 184 | 187 | -3.61% | 467,700 | 54億9929万 | -10.53% | - | - |
| 05/25 | 180 | 209 | 180 | 194 | +7.78% | 1,059,400 | 57億515万 | -8.06% | - | - |
| 05/24 | 181 | 184 | 178 | 180 | -2.17% | 136,400 | 52億9344万 | -15.09% | - | - |
| 05/23 | 176 | 184 | 176 | 184 | +3.37% | 198,600 | 54億1107万 | -14.42% | - | - |
| 05/20 | 175 | 180 | 175 | 178 | +0.56% | 263,600 | 52億3462万 | -17.59% | - | - |
| 05/19 | 171 | 183 | 171 | 177 | +1.14% | 315,300 | 52億521万 | -18.81% | - | - |
| 05/18 | 184 | 185 | 169 | 175 | -5.91% | 564,000 | 51億4640万 | -20.09% | - | - |
| 05/17 | 180 | 190 | 180 | 186 | +3.33% | 299,700 | 54億6989万 | -15.45% | - | - |
| 05/16 | 194 | 194 | 180 | 180 | -9.09% | 761,500 | 52億9344万 | -18.55% | - | - |
| 05/13 | 203 | 205 | 194 | 198 | -3.88% | 382,300 | 58億2278万 | -10.81% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 216 21,630 7/8 | 57 5,700 1/16 | 338,700 3,387 4/10 | - | - | +50.74% 7/7 | -34.24% 9/5 |
| 2009年 12月期 | 120 12,000 6/17 | 56 5,620 11/19 | 138,100 1,381 8/26 | - | - | +37.25% 6/16 | -18.27% 7/13 |
| 2010年 12月期 | 213 21,300 4/20 | 54 5,430 3/3 | 1,582,900 15,829 7/21 | 37億5395万 | 9億5699万 | +115.68% 4/14 | -30.95% 5/18 |
| 2011年 12月期 | 106 10,550 6/2 | 50 4,980 12/27 4,980 11/25 | 3,189,400 31,894 6/2 | 18億5935万 | 8億7768万 | +24.53% 6/1 | -32.91% 3/15 |
| 2012年 12月期 | 179 17,900 6/19 17,910 6/18 | 46 4,615 6/5 4,605 5/25 他3件 | 5,448,300 11/6 | 31億5649万 | 8億1071万 | +154.17% 6/18 | -26.15% 7/20 |
| 2013年 12月期 | 604 5/8 | 86 2/15 2/13 | 7,706,300 4/22 | 106億4501万 | 15億1568万 | +167.21% 4/30 | -37.57% 6/7 |
| 2014年 12月期 | 460 3/10 | 210 10/23 | 2,669,000 2/27 | 129億7651万 | 61億256万 | +25.4% 2/26 | -19.01% 3/25 |
| 2015年 12月期 | 308 7/22 | 108 12/25 | 5,542,100 7/22 | 90億5767万 | 31億7606万 | +32.88% 2/1 | -26.13% 9/8 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -58%（0.42倍）
- 2005/12/30 vs 2004/12/30
- -12%（0.88倍）
- 2006/12/29 vs 2005/12/30
- -57%（0.43倍）
- 2007/12/28 vs 2006/12/29
- -78%（0.22倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 41%（1.41倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 81%（1.81倍）
- 2013/12/30 vs 2012/12/28
- 259%（3.59倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- -49%（0.51倍）