株価チャート
株価
11/7
- 前日 (11/6)
- 240
- 始値
- 264
- 高値
- 270
- 安値
- 230
- 終値 -1.25%
- 237
- 出来高 +128.37%
- 13,129
乖離率
- 株価（5日）
移動平均値 - -4.05%
247 - 株価（25日）
移動平均値 - -35.6%
368 - 出来高（5日）
移動平均値 - +45.3%
9,036
2014/06/16～2014/11/07
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 | ||||||||||
| 11/07 | 264 | 270 | 230 | 237 | -1.25% | 13,129 | 3008万 | -35.6% | - | - |
| 11/06 | 288 | 288 | 240 | 240 | -14.29% | 5,749 | 3046万 | -37.01% | - | - |
| 11/05 | 227 | 300 | 227 | 280 | +24.44% | 16,493 | 3554万 | -29.11% | - | - |
| 11/04 | 251 | 270 | 225 | 225 | -10.36% | 3,423 | 2856万 | -45.26% | - | - |
| 10/31 | 282 | 298 | 237 | 251 | -2.71% | 6,384 | 3186万 | -41.49% | - | - |
| 10/30 | 235 | 297 | 235 | 258 | +3.2% | 7,101 | 3275万 | -42.28% | - | - |
| 10/29 | 300 | 305 | 250 | 250 | -13.79% | 7,356 | 3173万 | -46.12% | - | - |
| 10/28 | 305 | 305 | 251 | 290 | -4.92% | 4,992 | 3681万 | -39.83% | - | - |
| 10/27 | 385 | 385 | 305 | 305 | -20.78% | 11,234 | 3872万 | -38.88% | - | - |
| 10/24 | 472 | 502 | 385 | 385 | -12.5% | 15,645 | 4887万 | -25.24% | - | - |
| 10/23 | 440 | 440 | 380 | 440 | +22.22% | 16,264 | 5586万 | -16.67% | - | - |
| 10/22 | 328 | 360 | 328 | 360 | +28.57% | 15,027 | 4570万 | -33.21% | - | - |
| 10/21 | 216 | 280 | 213 | 280 | +40% | 15,493 | 3554万 | -49.46% | - | - |
| 10/20 | 197 | 231 | 188 | 200 | -23.37% | 12,161 | 2539万 | -65.03% | - | - |
| 10/17 | 349 | 358 | 261 | 261 | -23.46% | 3,641 | 3313万 | -55.99% | - | - |
| 10/16 | 349 | 383 | 299 | 341 | -8.58% | 4,371 | 4329万 | -44.19% | - | - |
| 10/15 | 377 | 400 | 333 | 373 | -6.98% | 7,887 | 4735万 | -40.51% | - | - |
| 10/14 | 409 | 448 | 401 | 401 | -16.63% | 15,091 | 5090万 | -37.44% | - | - |
| 10/10 | 481 | 481 | 481 | 481 | -17.21% | 400 | 6106万 | -26.45% | - | - |
| 10/09 | 646 | 695 | 580 | 581 | -7.19% | 2,811 | 7376万 | -12.5% | - | - |
| 10/08 | 610 | 660 | 540 | 626 | +11.79% | 7,761 | 7947万 | -6.43% | - | - |
| 10/07 | 502 | 564 | 500 | 560 | +11.78% | 2,651 | 7109万 | -16.79% | - | - |
| 10/06 | 530 | 531 | 501 | 501 | -5.65% | 1,853 | 6360万 | -26.22% | - | - |
| 10/03 | 544 | 550 | 528 | 531 | -4.15% | 668 | 6741万 | -22.71% | - | - |
| 10/02 | 543 | 562 | 530 | 554 | +0.18% | 955 | 7033万 | -20.17% | - | - |
| 10/01 | 599 | 599 | 551 | 553 | -7.68% | 2,785 | 7020万 | -21% | - | - |
| 09/30 | 669 | 673 | 573 | 599 | -11% | 3,020 | 7604万 | -15.16% | - | - |
| 09/29 | 660 | 697 | 660 | 673 | +0.45% | 556 | 8544万 | -5.21% | - | - |
| 09/26 | 695 | 700 | 640 | 670 | -3.74% | 1,848 | 8506万 | -5.77% | - | - |
| 09/25 | 692 | 700 | 692 | 696 | -0.57% | 160 | 8836万 | -2.25% | - | - |
| 09/24 | 700 | 700 | 695 | 700 | -0.14% | 131 | 8886万 | -1.69% | - | - |
| 09/22 | 696 | 704 | 690 | 701 | +0.86% | 241 | 8899万 | -1.54% | - | - |
| 09/19 | 710 | 710 | 694 | 695 | -1% | 292 | 8823万 | -2.39% | - | - |
| 09/18 | 711 | 729 | 689 | 702 | -3.04% | 797 | 8912万 | -1.4% | - | - |
| 09/17 | 724 | 725 | 704 | 724 | +0.14% | 531 | 9191万 | +1.69% | - | - |
| 09/16 | 722 | 749 | 718 | 723 | +0.28% | 386 | 9178万 | +1.69% | - | - |
| 09/12 | 737 | 737 | 719 | 721 | -2.17% | 348 | 9153万 | +1.55% | - | - |
| 09/11 | 728 | 740 | 714 | 737 | +2.36% | 742 | 9356万 | +3.95% | - | - |
| 09/10 | 720 | 728 | 720 | 720 | +0.7% | 94 | 9140万 | +1.69% | - | - |
| 09/09 | 720 | 729 | 714 | 715 | -2.19% | 971 | 9077万 | +1.13% | - | - |
| 09/08 | 729 | 748 | 724 | 731 | +0.41% | 464 | 9280万 | +3.54% | - | - |
| 09/05 | 725 | 740 | 725 | 728 | +0.41% | 185 | 9242万 | +3.26% | - | - |
| 09/04 | 725 | 740 | 720 | 725 | -0.68% | 352 | 9204万 | +2.98% | - | - |
| 09/03 | 722 | 730 | 715 | 730 | +2.38% | 376 | 9267万 | +3.84% | - | - |
| 09/02 | 716 | 724 | 710 | 713 | -0.56% | 374 | 9051万 | +1.57% | - | - |
| 09/01 | 710 | 720 | 707 | 717 | +1.41% | 288 | 9102万 | +2.28% | - | - |
| 08/29 | 701 | 713 | 701 | 707 | +0.28% | 432 | 8975万 | +1% | - | - |
| 08/28 | 732 | 732 | 700 | 705 | -1.81% | 903 | 8950万 | +0.71% | - | - |
| 08/27 | 700 | 797 | 695 | 718 | +3.01% | 3,422 | 9115万 | +2.57% | - | - |
| 08/26 | 710 | 710 | 690 | 697 | -0.71% | 577 | 8848万 | -0.85% | - | - |
| 08/25 | 701 | 725 | 699 | 702 | +0.43% | 462 | 8912万 | -0.43% | - | - |
| 08/22 | 695 | 700 | 693 | 699 | +1.01% | 203 | 8874万 | -1.13% | - | - |
| 08/21 | 697 | 702 | 692 | 692 | -0.72% | 995 | 8785万 | -2.54% | - | - |
| 08/20 | 699 | 699 | 697 | 697 | +0.29% | 141 | 8848万 | -2.38% | - | - |
| 08/19 | 698 | 701 | 694 | 695 | -0.57% | 371 | 8823万 | -3.2% | - | - |
| 08/18 | 699 | 704 | 697 | 699 | 0% | 389 | 8874万 | -3.19% | - | - |
| 08/15 | 702 | 705 | 695 | 699 | -0.57% | 92 | 8874万 | -3.72% | - | - |
| 08/14 | 709 | 709 | 696 | 703 | +0.43% | 110 | 8925万 | -3.43% | - | - |
| 08/13 | 700 | 704 | 695 | 700 | -0.57% | 70 | 8886万 | -4.5% | - | - |
| 08/12 | 700 | 730 | 691 | 704 | +1% | 617 | 8937万 | -4.74% | - | - |
| 08/11 | 696 | 700 | 692 | 697 | -0.43% | 357 | 8848万 | -6.32% | - | - |
| 08/08 | 699 | 703 | 690 | 700 | +0.29% | 146 | 8886万 | -6.42% | - | - |
| 08/07 | 690 | 707 | 686 | 698 | -0.29% | 448 | 8861万 | -7.18% | - | - |
| 08/06 | 701 | 716 | 690 | 700 | -0.14% | 891 | 8886万 | -8.02% | - | - |
| 08/05 | 715 | 724 | 697 | 701 | +0.14% | 301 | 8899万 | -9.08% | - | - |
| 08/04 | 700 | 745 | 696 | 700 | +0.57% | 442 | 8886万 | -10.37% | - | - |
| 08/01 | 699 | 703 | 690 | 696 | -0.57% | 372 | 8836万 | -12.23% | - | - |
| 07/31 | 695 | 705 | 686 | 700 | 0% | 569 | 8886万 | -13.15% | - | - |
| 07/30 | 705 | 720 | 698 | 700 | -0.43% | 907 | 8886万 | -14.53% | - | - |
| 07/29 | 707 | 710 | 699 | 703 | +0.43% | 303 | 8925万 | -15.61% | - | - |
| 07/28 | 670 | 745 | 670 | 700 | -0.14% | 1,682 | 8886万 | -17.26% | - | - |
| 07/25 | 720 | 725 | 690 | 701 | -0.14% | 866 | 8899万 | -18.39% | - | - |
| 07/24 | 683 | 747 | 678 | 702 | -12.03% | 8,246 | 8912万 | -19.59% | - | - |
| 07/23 | 850 | 850 | 785 | 798 | +8.13% | 3,803 | 8535万 | -10.24% | - | - |
| 07/22 | 758 | 758 | 720 | 738 | -2.64% | 886 | 7893万 | -17.91% | - | - |
| 07/18 | 766 | 769 | 757 | 758 | -0.52% | 555 | 8107万 | -16.89% | - | - |
| 07/17 | 802 | 804 | 761 | 762 | -3.91% | 1,082 | 8150万 | -17.53% | - | - |
| 07/16 | 804 | 804 | 789 | 793 | -1.37% | 319 | 8481万 | -15.37% | - | - |
| 07/15 | 800 | 805 | 785 | 804 | -0.12% | 193 | 8599万 | -15.37% | - | - |
| 07/14 | 777 | 805 | 767 | 805 | +3.47% | 556 | 8609万 | -16.49% | - | - |
| 07/11 | 768 | 800 | 768 | 778 | +1.3% | 641 | 8321万 | -20.12% | - | - |
| 07/10 | 832 | 834 | 768 | 768 | -7.58% | 2,092 | 8214万 | -21.87% | - | - |
| 07/09 | 833 | 836 | 820 | 831 | -0.24% | 486 | 8888万 | -16.23% | - | - |
| 07/08 | 846 | 846 | 820 | 833 | -0.83% | 468 | 8909万 | -16.53% | - | - |
| 07/07 | 801 | 860 | 789 | 840 | +5.13% | 2,568 | 8984万 | -16.42% | - | - |
| 07/04 | 815 | 815 | 750 | 799 | -0.13% | 3,634 | 8545万 | -20.58% | - | - |
| 07/03 | 901 | 905 | 765 | 800 | -12.57% | 5,206 | 8556万 | -20.71% | - | - |
| 07/02 | 935 | 939 | 888 | 915 | -3.38% | 1,655 | 9786万 | -9.5% | - | - |
| 07/01 | 940 | 960 | 934 | 947 | -0.32% | 743 | 1億128万 | -6.24% | - | - |
| 06/30 | 1,030 | 1,030 | 945 | 950 | -5% | 985 | 1億2060万 | -5.66% | - | - |
| 06/27 | 1,000 | 1,015 | 935 | 1,000 | -1.28% | 470 | 1億2695万 | -0.2% | - | - |
| 06/26 | 1,080 | 1,080 | 1,003 | 1,013 | -2.31% | 798 | 1億2860万 | +1.91% | - | - |
| 06/25 | 1,032 | 1,121 | 1,022 | 1,037 | -1.24% | 1,458 | 1億3165万 | +5.28% | - | - |
| 06/24 | 1,029 | 1,062 | 1,020 | 1,050 | +1.94% | 236 | 1億3330万 | +7.69% | - | - |
| 06/23 | 1,032 | 1,145 | 1,002 | 1,030 | +1.88% | 1,624 | 1億3076万 | +6.96% | - | - |
| 06/20 | 1,064 | 1,076 | 1,010 | 1,011 | -4.62% | 1,127 | 1億2835万 | +6.2% | - | - |
| 06/19 | 1,048 | 1,094 | 1,048 | 1,060 | -3.55% | 432 | 1億3457万 | +12.17% | - | - |
| 06/18 | 1,150 | 1,150 | 1,061 | 1,099 | +4.77% | 560 | 1億3952万 | +17.41% | - | - |
| 06/17 | 1,058 | 1,250 | 1,049 | 1,049 | -0.76% | 3,203 | 1億3317万 | +13.53% | - | - |
| 06/16 | 1,041 | 1,068 | 1,041 | 1,057 | -1.31% | 178 | 1億3419万 | +15.14% | - | - |
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 6月期 | 22,900 8/3 | 8,010 3/11 | 231 8/15 | +31.99% 4/30 | -23.34% 1/15 |
| 2009年 6月期 | 15,000 8/14 | 2,270 2/20 | 270 12/12 | +50.88% 4/22 | -46.7% 12/30 |
| 2010年 6月期 | 9,050 6/11 | 4,850 11/20 | 169 9/4 | +30.02% 5/19 | -27.59% 7/22 |
| 2011年 6月期 | 7,510 7/1 | 1,180 3/16 | 1,500 9/17 | +109.51% 8/1 | -41.31% 10/18 |
| 2012年 6月期 | 7,600 8/2 | 2,380 7/1 | 3,115 6/18 | +34.22% 11/11 | -25.47% 10/17 |
| 2013年 6月期 | 4,290 7/17 7/2 | 2,490 6/7 | 3,035 4/10 | +15.89% 4/9 | -22.92% 7/29 |
| 2014年 6月期 | 2,850 7/2 7/1 | 705 5/19 | 7,766 5/12 | +26.09% 6/10 | -40.91% 5/14 |
年間値上がり率
- 2006/12/28 vs 2005/12/30
- -82%（0.18倍）
- 2007/12/28 vs 2006/12/28
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/29 vs 2008/12/30
- 77%（1.77倍）
- 2010/12/30 vs 2009/12/29
- -58%（0.42倍）
- 2011/12/30 vs 2010/12/30
- 61%（1.61倍）
- 2012/12/28 vs 2011/12/30
- -36%（0.64倍）
- 2013/12/30 vs 2012/12/28
- -36%（0.64倍）