株価チャート
株価
9/11
- 前日 (9/10)
- 1
- 始値
- 1
- 高値
- 1
- 安値
- 1
- 終値 ±0%
- 1
- 出来高 +442.16%
- 919,500
乖離率
- 株価（5日）
移動平均値 - 0%
1 - 株価（25日）
移動平均値 - -80%
5 - 出来高（5日）
移動平均値 - -82.69%
5,312,280
2015/04/20～2015/09/11
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 09/11 | 1 | 1 | 1 | 1 | 0% | 919,500 | 5516万 | -80% | - | - |
| 09/10 | 1 | 1 | 1 | 1 | 0% | 169,600 | 5516万 | -83.33% | - | - |
| 09/09 | 1 | 1 | 1 | 1 | 0% | 321,900 | 5516万 | -85.71% | - | - |
| 09/08 | 1 | 2 | 1 | 1 | 0% | 19,219,500 | 5516万 | -88.89% | - | - |
| 09/07 | 1 | 2 | 1 | 1 | 0% | 5,930,900 | 5516万 | -90% | - | - |
| 09/04 | 2 | 2 | 1 | 1 | 0% | 1,511,400 | 5516万 | -90.91% | - | - |
| 09/03 | 2 | 2 | 1 | 1 | -50% | 6,264,900 | 5516万 | -92.31% | - | - |
| 09/02 | 2 | 3 | 2 | 2 | -33.33% | 7,447,500 | 1億1032万 | -85.71% | - | - |
| 09/01 | 2 | 3 | 2 | 3 | +50% | 7,231,500 | 1億6548万 | -81.25% | - | - |
| 08/31 | 2 | 3 | 2 | 2 | 0% | 1,778,300 | 1億1032万 | -88.24% | - | - |
| 08/28 | 2 | 3 | 2 | 2 | 0% | 3,088,200 | 1億1032万 | -88.89% | - | - |
| 08/27 | 2 | 3 | 2 | 2 | 0% | 4,159,500 | 1億1032万 | -90% | - | - |
| 08/26 | 4 | 4 | 2 | 2 | -33.33% | 20,564,100 | 1億1032万 | -90.48% | - | - |
| 08/25 | 4 | 4 | 3 | 3 | -25% | 1,246,300 | 1億6548万 | -86.36% | - | - |
| 08/24 | 4 | 5 | 3 | 4 | 0% | 12,718,300 | 2億2064万 | -83.33% | - | - |
| 08/21 | 5 | 5 | 4 | 4 | -20% | 1,147,600 | 2億2064万 | -84% | - | - |
| 08/20 | 4 | 5 | 4 | 5 | +25% | 5,403,400 | 2億7580万 | -80.77% | - | - |
| 08/19 | 4 | 5 | 4 | 4 | 0% | 4,271,900 | 2億2064万 | -85.19% | - | - |
| 08/18 | 4 | 5 | 4 | 4 | 0% | 2,930,200 | 2億2064万 | -85.71% | - | - |
| 08/17 | 4 | 5 | 3 | 4 | 0% | 10,587,100 | 2億2064万 | -85.71% | - | - |
| 08/14 | 5 | 5 | 4 | 4 | -20% | 10,302,400 | 2億2064万 | -86.21% | - | - |
| 08/13 | 6 | 7 | 4 | 5 | -16.67% | 17,836,900 | 2億7580万 | -83.33% | - | - |
| 08/12 | 9 | 11 | 4 | 6 | -79.31% | 67,060,100 | 3億3096万 | -80% | - | - |
| 08/11 | 29 | 30 | 27 | 29 | -3.33% | 860,500 | 15億9965万 | -6.45% | - | - |
| 08/10 | 30 | 31 | 29 | 30 | 0% | 425,400 | 16億5481万 | -3.23% | - | - |
| 08/07 | 33 | 34 | 29 | 30 | -11.76% | 1,398,200 | 16億5481万 | 0% | - | - |
| 08/06 | 33 | 34 | 33 | 34 | 0% | 189,100 | 18億7545万 | +13.33% | - | - |
| 08/05 | 34 | 34 | 33 | 34 | 0% | 176,000 | 18億7545万 | +13.33% | - | - |
| 08/04 | 36 | 36 | 34 | 34 | -2.86% | 291,500 | 18億7545万 | +17.24% | - | - |
| 08/03 | 36 | 36 | 34 | 35 | -2.78% | 465,200 | 19億3061万 | +20.69% | - | - |
| 07/31 | 37 | 38 | 36 | 36 | -5.26% | 708,600 | 19億8577万 | +24.14% | - | - |
| 07/30 | 37 | 40 | 36 | 38 | +2.7% | 670,100 | 20億9609万 | +35.71% | - | - |
| 07/29 | 40 | 40 | 36 | 37 | -9.76% | 1,127,900 | 20億4093万 | +32.14% | - | - |
| 07/28 | 36 | 42 | 33 | 41 | +20.59% | 2,169,300 | 22億6158万 | +51.85% | - | - |
| 07/27 | 32 | 36 | 32 | 34 | +3.03% | 843,300 | 18億7545万 | +30.77% | - | - |
| 07/24 | 33 | 38 | 32 | 33 | 0% | 2,889,700 | 18億2029万 | +26.92% | - | - |
| 07/23 | 36 | 36 | 33 | 33 | -10.81% | 1,323,000 | 18億2029万 | +26.92% | - | - |
| 07/22 | 40 | 40 | 36 | 37 | -7.5% | 2,286,300 | 20億4093万 | +48% | - | - |
| 07/21 | 40 | 48 | 37 | 40 | -6.98% | 9,607,200 | 22億642万 | +60% | - | - |
| 07/17 | 30 | 43 | 30 | 43 | +53.57% | 17,273,200 | 23億7190万 | +79.17% | - | - |
| 07/16 | 21 | 30 | 21 | 28 | +33.33% | 6,956,200 | 15億4449万 | +21.74% | - | - |
| 07/15 | 21 | 22 | 21 | 21 | 0% | 52,400 | 11億5837万 | -8.7% | - | - |
| 07/14 | 21 | 22 | 21 | 21 | 0% | 63,600 | 11億5837万 | -12.5% | - | - |
| 07/13 | 21 | 22 | 20 | 21 | 0% | 257,800 | 11億5837万 | -12.5% | - | - |
| 07/10 | 20 | 22 | 20 | 21 | 0% | 205,900 | 11億5837万 | -12.5% | - | - |
| 07/09 | 20 | 22 | 19 | 21 | +10.53% | 488,100 | 11億5837万 | -12.5% | - | - |
| 07/08 | 21 | 22 | 19 | 19 | -9.52% | 673,700 | 10億4804万 | -20.83% | - | - |
| 07/07 | 23 | 23 | 21 | 21 | -8.7% | 511,300 | 11億5837万 | -16% | - | - |
| 07/06 | 23 | 24 | 23 | 23 | 0% | 289,300 | 12億6869万 | -8% | - | - |
| 07/03 | 24 | 25 | 23 | 23 | -4.17% | 212,300 | 12億6869万 | -8% | - | - |
| 07/02 | 25 | 25 | 24 | 24 | -4% | 399,000 | 13億2385万 | -7.69% | - | - |
| 07/01 | 26 | 26 | 25 | 25 | -3.85% | 176,900 | 13億7901万 | -3.85% | - | - |
| 06/30 | 24 | 26 | 24 | 26 | +4% | 302,300 | 14億3417万 | 0% | - | - |
| 06/29 | 25 | 25 | 24 | 25 | 0% | 199,800 | 13億7901万 | -3.85% | - | - |
| 06/26 | 24 | 26 | 24 | 25 | 0% | 878,600 | 13億7901万 | -3.85% | - | - |
| 06/25 | 24 | 25 | 23 | 25 | +4.17% | 233,900 | 13億7901万 | -7.41% | - | - |
| 06/24 | 23 | 25 | 23 | 24 | 0% | 201,200 | 13億2385万 | -11.11% | - | - |
| 06/23 | 23 | 25 | 23 | 24 | 0% | 455,800 | 13億2385万 | -11.11% | - | - |
| 06/22 | 23 | 25 | 23 | 24 | 0% | 425,000 | 13億2385万 | -11.11% | - | - |
| 06/19 | 23 | 25 | 23 | 24 | +4.35% | 479,300 | 13億2385万 | -14.29% | - | - |
| 06/18 | 24 | 24 | 23 | 23 | -4.17% | 682,600 | 12億6869万 | -17.86% | - | - |
| 06/17 | 25 | 25 | 23 | 24 | -4% | 964,000 | 13億2385万 | -14.29% | - | - |
| 06/16 | 25 | 26 | 24 | 25 | 0% | 601,400 | 13億7901万 | -10.71% | - | - |
| 06/15 | 26 | 26 | 25 | 25 | 0% | 441,300 | 13億7901万 | -10.71% | - | - |
| 06/12 | 26 | 27 | 25 | 25 | -3.85% | 125,000 | 13億7901万 | -10.71% | - | - |
| 06/11 | 26 | 26 | 25 | 26 | 0% | 474,300 | 14億3417万 | -7.14% | - | - |
| 06/10 | 26 | 26 | 25 | 26 | 0% | 356,900 | 14億3417万 | -7.14% | - | - |
| 06/09 | 26 | 27 | 26 | 26 | 0% | 242,200 | 14億3417万 | -7.14% | - | - |
| 06/08 | 26 | 27 | 25 | 26 | 0% | 671,200 | 14億3417万 | -7.14% | - | - |
| 06/05 | 26 | 27 | 25 | 26 | 0% | 433,600 | 14億3417万 | -7.14% | - | - |
| 06/04 | 26 | 27 | 25 | 26 | 0% | 1,110,100 | 14億3417万 | -10.34% | - | - |
| 06/03 | 27 | 27 | 24 | 26 | 0% | 2,164,500 | 14億3417万 | -10.34% | - | - |
| 06/02 | 31 | 31 | 26 | 26 | -16.13% | 4,839,600 | 14億3417万 | -10.34% | - | - |
| 06/01 | 31 | 31 | 31 | 31 | 0% | 104,500 | 15億8081万 | +6.9% | - | - |
| 05/29 | 31 | 32 | 30 | 31 | 0% | 302,600 | 15億8081万 | +6.9% | - | - |
| 05/28 | 30 | 32 | 30 | 31 | +3.33% | 335,800 | 15億8081万 | +6.9% | - | - |
| 05/27 | 30 | 31 | 30 | 30 | -6.25% | 234,200 | 15億2981万 | +3.45% | - | - |
| 05/26 | 30 | 32 | 29 | 32 | +10.34% | 869,100 | 16億3180万 | +10.34% | - | - |
| 05/25 | 31 | 31 | 29 | 29 | -6.45% | 351,600 | 14億7882万 | 0% | - | - |
| 05/22 | 31 | 31 | 29 | 31 | +3.33% | 328,500 | 15億8081万 | +6.9% | - | - |
| 05/21 | 28 | 30 | 27 | 30 | +3.45% | 1,000,100 | 15億2981万 | +3.45% | - | - |
| 05/20 | 31 | 31 | 29 | 29 | -3.33% | 405,900 | 14億7882万 | -3.33% | - | - |
| 05/19 | 30 | 31 | 28 | 30 | 0% | 749,600 | 15億2981万 | 0% | - | - |
| 05/18 | 27 | 31 | 26 | 30 | +11.11% | 2,079,200 | 15億2981万 | 0% | - | - |
| 05/15 | 26 | 28 | 25 | 27 | +3.85% | 484,100 | 13億7683万 | -10% | - | - |
| 05/14 | 26 | 27 | 25 | 26 | -3.7% | 960,400 | 13億2584万 | -13.33% | - | - |
| 05/13 | 28 | 29 | 26 | 27 | -3.57% | 996,200 | 13億7683万 | -10% | - | - |
| 05/12 | 31 | 31 | 27 | 28 | -9.68% | 1,289,900 | 14億2782万 | -9.68% | - | - |
| 05/11 | 27 | 34 | 27 | 31 | +19.23% | 3,478,800 | 15億8081万 | 0% | - | - |
| 05/08 | 26 | 27 | 25 | 26 | 0% | 423,900 | 13億2584万 | -16.13% | - | - |
| 05/07 | 27 | 27 | 25 | 26 | 0% | 582,600 | 13億2584万 | -16.13% | - | - |
| 05/01 | 28 | 28 | 26 | 26 | -7.14% | 968,900 | 13億2584万 | -16.13% | - | - |
| 04/30 | 29 | 30 | 26 | 28 | -3.45% | 1,620,600 | 14億2782万 | -12.5% | - | - |
| 04/28 | 31 | 32 | 29 | 29 | -6.45% | 979,600 | 14億7882万 | -9.38% | - | - |
| 04/27 | 32 | 33 | 31 | 31 | -3.13% | 632,400 | 15億8081万 | -3.13% | - | - |
| 04/24 | 33 | 33 | 31 | 32 | 0% | 585,700 | 16億3180万 | 0% | - | - |
| 04/23 | 31 | 33 | 31 | 32 | +3.23% | 813,900 | 16億3180万 | 0% | - | - |
| 04/22 | 31 | 32 | 31 | 31 | 0% | 210,300 | 15億8081万 | -3.13% | - | - |
| 04/21 | 31 | 32 | 30 | 31 | 0% | 287,400 | 15億8081万 | -3.13% | - | - |
| 04/20 | 30 | 31 | 30 | 31 | 0% | 299,300 | 15億8081万 | -6.06% | - | - |
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 3月期 | 3,250 65 7/13 | 800 16 3/28 | 1,287,200 64,360,000 12/27 | +88.75% 1/4 | -39.84% 5/21 |
| 2009年 3月期 | 1,150 23 5/2 | 200 4 2/27 4 2/23 他4件 | 589,500 29,475,000 12/2 | +60.26% 12/2 | -43.69% 10/24 |
| 2010年 3月期 | 500 10 4/15 | 100 2 2/26 | 921,280 46,064,000 8/19 | +50% 2/12 | -32.89% 10/21 |
| 2011年 3月期 | 250 5 4/27 5 4/22 他8件 | 40 8 2/24 | 2,183,240 10,916,200 2/24 | +56.25% 1/21 | -51.92% 12/7 |
| 2012年 3月期 | 275 55 7/6 55 5/30 他2件 | 60 12 5/18 12 5/17 他16件 | 11,224,780 56,123,900 5/25 | +197.16% 5/25 | -30.56% 11/21 |
| 2013年 3月期 | 155 31 6/26 | 40 8 2/18 8 2/7 他2件 | 4,392,940 21,964,700 9/19 | +47.06% 6/8 | -28.2% 11/13 |
| 2014年 3月期 | 68 11/11 | 24 8/1 | 16,635,000 10/15 | +58.36% 10/15 | -32.58% 8/1 |
| 2015年 3月期 | 58 9/30 | 21 3/20 | 22,147,400 3/23 | +42.63% 9/3 | -52.04% 3/19 |
年間値上がり率
- 1988/12/23 vs 1987/12/25
- -55%（0.45倍）
- 1989/12/28 vs 1988/12/23
- 74%（1.74倍）
- 1990/12/25 vs 1989/12/28
- -57%（0.43倍）
- 1991/12/30 vs 1990/12/25
- 67%（1.67倍）
- 1992/12/18 vs 1991/12/30
- -44%（0.56倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/30
- 3%（1.03倍）
- 1998/12/30 vs 1997/12/30
- -64%（0.36倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- -47%（0.53倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- 31%（1.31倍）
- 2003/12/30 vs 2002/12/30
- -79%（0.21倍）
- 2004/12/30 vs 2003/12/30
- 110%（2.1倍）
- 2005/12/30 vs 2004/12/30
- 776%（8.76倍）
- 2006/12/29 vs 2005/12/30
- -59%（0.41倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -83%（0.17倍）
- 2009/12/30 vs 2008/12/30
- -43%（0.57倍）
- 2010/12/30 vs 2009/12/30
- -75%（0.25倍）
- 2011/12/30 vs 2010/12/30
- 190%（2.9倍）
- 2012/12/28 vs 2011/12/30
- -62%（0.38倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）