株価チャート
株価
3/27
- 前日 (3/24)
- 4
- 始値
- 5
- 高値
- 7
- 安値
- 4
- 終値 +25%
- 5
- 出来高 +20.46%
- 4,985,900
乖離率
- 株価（5日）
移動平均値 - -16.67%
6 - 株価（25日）
移動平均値 - -72.22%
18 - 出来高（5日）
移動平均値 - +6.25%
4,692,540
2016/10/28～2017/03/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | ||||||||||
| 03/27 | 5 | 7 | 4 | 5 | +25% | 4,985,900 | 7451万 | -72.22% | - | - |
| 03/24 | 6 | 6 | 4 | 4 | -33.33% | 4,139,000 | 5961万 | -78.95% | - | - |
| 03/23 | 9 | 10 | 6 | 6 | -25% | 4,356,300 | 8941万 | -70% | - | - |
| 03/22 | 8 | 11 | 8 | 8 | 0% | 5,962,400 | 1億1922万 | -61.9% | - | - |
| 03/21 | 10 | 11 | 7 | 8 | -33.33% | 4,019,100 | 1億1922万 | -63.64% | - | - |
| 03/17 | 14 | 14 | 11 | 12 | -14.29% | 2,569,900 | 1億7883万 | -47.83% | - | - |
| 03/16 | 14 | 15 | 13 | 14 | +7.69% | 1,825,700 | 2億864万 | -41.67% | - | - |
| 03/15 | 14 | 16 | 13 | 13 | -13.33% | 2,330,000 | 1億9373万 | -45.83% | - | - |
| 03/14 | 14 | 18 | 13 | 15 | +7.14% | 5,119,000 | 2億2354万 | -40% | - | - |
| 03/13 | 16 | 16 | 13 | 14 | -12.5% | 3,608,900 | 2億864万 | -46.15% | - | - |
| 03/10 | 16 | 20 | 15 | 16 | +6.67% | 5,368,300 | 2億3844万 | -40.74% | - | - |
| 03/09 | 18 | 18 | 15 | 15 | -16.67% | 1,605,900 | 2億2354万 | -46.43% | - | - |
| 03/08 | 19 | 19 | 18 | 18 | -5.26% | 1,006,000 | 2億6825万 | -37.93% | - | - |
| 03/07 | 19 | 20 | 18 | 19 | -5% | 854,600 | 2億8315万 | -34.48% | - | - |
| 03/06 | 19 | 21 | 18 | 20 | +5.26% | 1,556,600 | 2億9806万 | -33.33% | - | - |
| 03/03 | 21 | 22 | 19 | 19 | -9.52% | 2,181,000 | 2億8315万 | -38.71% | - | - |
| 03/02 | 22 | 23 | 21 | 21 | -12.5% | 1,895,700 | 3億1296万 | -34.38% | - | - |
| 03/01 | 22 | 24 | 20 | 24 | +9.09% | 4,088,400 | 3億5767万 | -27.27% | - | - |
| 02/28 | 24 | 25 | 21 | 22 | -21.43% | 8,153,700 | 3億2786万 | -35.29% | - | - |
| 02/27 | 31 | 31 | 27 | 28 | -9.68% | 2,069,200 | 4億1728万 | -26.32% | - | - |
| 02/24 | 32 | 34 | 30 | 31 | 0% | 1,282,500 | 4億6199万 | -24.39% | - | - |
| 02/23 | 31 | 33 | 30 | 31 | 0% | 755,700 | 4億6199万 | -29.55% | - | - |
| 02/22 | 31 | 33 | 29 | 31 | 0% | 1,395,300 | 4億6199万 | -35.42% | - | - |
| 02/21 | 33 | 33 | 30 | 31 | -3.13% | 1,187,600 | 4億6049万 | -40.38% | - | - |
| 02/20 | 31 | 37 | 30 | 32 | +10.34% | 5,318,600 | 4億7535万 | -42.86% | - | - |
| 02/17 | 30 | 32 | 29 | 29 | 0% | 1,125,500 | 4億3078万 | -52.46% | - | - |
| 02/16 | 29 | 30 | 28 | 29 | -3.33% | 775,800 | 4億3078万 | -55.38% | - | - |
| 02/15 | 31 | 31 | 28 | 30 | +3.45% | 1,332,900 | 4億4564万 | -57.14% | - | - |
| 02/14 | 28 | 33 | 28 | 29 | +3.57% | 3,873,300 | 4億3078万 | -61.33% | - | - |
| 02/13 | 31 | 32 | 27 | 28 | -9.68% | 1,847,700 | 4億1593万 | -64.56% | - | - |
| 02/10 | 31 | 33 | 30 | 31 | 0% | 1,648,300 | 4億6049万 | -61.73% | - | - |
| 02/09 | 34 | 34 | 31 | 31 | -8.82% | 1,136,500 | 4億6049万 | -63.1% | - | - |
| 02/08 | 33 | 36 | 33 | 34 | 0% | 1,441,100 | 5億506万 | -60.92% | - | - |
| 02/07 | 36 | 37 | 34 | 34 | -5.56% | 1,362,000 | 5億506万 | -61.8% | - | - |
| 02/06 | 38 | 39 | 36 | 36 | -5.26% | 1,909,200 | 5億3476万 | -60.44% | - | - |
| 02/03 | 41 | 44 | 37 | 38 | +2.7% | 7,741,300 | 5億6447万 | -59.14% | - | - |
| 02/02 | 34 | 40 | 33 | 37 | +2.78% | 4,150,400 | 5億4962万 | -61.05% | - | - |
| 02/01 | 38 | 39 | 36 | 36 | -7.69% | 1,728,700 | 5億3476万 | -62.89% | - | - |
| 01/31 | 40 | 41 | 38 | 39 | -2.5% | 1,643,400 | 5億7933万 | -60.61% | - | - |
| 01/30 | 43 | 43 | 40 | 40 | -6.98% | 2,286,100 | 5億9418万 | -60.4% | - | - |
| 01/27 | 46 | 50 | 42 | 43 | +4.88% | 7,853,400 | 6億3875万 | -58.25% | - | - |
| 01/26 | 41 | 47 | 40 | 41 | -32.79% | 18,238,200 | 6億904万 | -60.58% | - | - |
| 01/25 | 61 | 61 | 61 | 61 | -45.05% | 253,800 | 9億613万 | -42.45% | - | - |
| 01/24 | 112 | 115 | 108 | 111 | -4.31% | 521,500 | 16億4887万 | +3.74% | - | - |
| 01/23 | 104 | 130 | 103 | 116 | +6.42% | 2,113,300 | 16億1135万 | +9.43% | - | - |
| 01/20 | 115 | 115 | 106 | 109 | -9.17% | 1,167,000 | 15億1411万 | +3.81% | - | - |
| 01/19 | 125 | 128 | 118 | 120 | -7.69% | 1,017,500 | 16億6691万 | +16.5% | - | - |
| 01/18 | 127 | 146 | 126 | 130 | -2.26% | 2,015,800 | 18億582万 | +28.71% | - | - |
| 01/17 | 155 | 162 | 125 | 133 | -21.76% | 2,970,600 | 18億4750万 | +34.34% | - | - |
| 01/16 | 125 | 176 | 121 | 170 | +34.92% | 5,620,700 | 23億6146万 | +75.26% | - | - |
| 01/13 | 137 | 141 | 125 | 126 | -12.5% | 2,313,700 | 17億5026万 | +34.04% | - | - |
| 01/12 | 148 | 157 | 137 | 144 | -10% | 2,320,700 | 20億30万 | +54.84% | - | - |
| 01/11 | 121 | 163 | 116 | 160 | +37.93% | 7,378,000 | 22億2255万 | +75.82% | - | - |
| 01/10 | 100 | 117 | 99 | 116 | +19.59% | 2,239,800 | 16億1135万 | +31.82% | - | - |
| 01/06 | 99 | 99 | 94 | 97 | -3% | 488,500 | 13億4742万 | +11.49% | - | - |
| 01/05 | 104 | 104 | 97 | 100 | -3.85% | 860,400 | 13億8909万 | +14.94% | - | - |
| 01/04 | 96 | 117 | 96 | 104 | +14.29% | 5,096,600 | 14億4466万 | +20.93% | - | - |
| 2016 | ||||||||||
| 12/30 | 85 | 95 | 84 | 91 | +7.06% | 900,500 | 12億6407万 | +5.81% | - | - |
| 12/29 | 88 | 88 | 85 | 85 | -2.3% | 168,500 | 11億8073万 | -1.16% | - | - |
| 12/28 | 86 | 92 | 85 | 87 | +3.57% | 566,900 | 12億851万 | +1.16% | - | - |
| 12/27 | 84 | 86 | 83 | 84 | -1.18% | 156,700 | 11億6684万 | -1.18% | - | - |
| 12/26 | 83 | 86 | 81 | 85 | +1.19% | 174,900 | 11億8073万 | +1.19% | - | - |
| 12/22 | 85 | 86 | 82 | 84 | -1.18% | 142,700 | 11億6684万 | +1.2% | - | - |
| 12/21 | 85 | 88 | 81 | 85 | -1.16% | 238,200 | 10億9881万 | +2.41% | - | - |
| 12/20 | 86 | 86 | 85 | 86 | 0% | 105,600 | 11億1174万 | +4.88% | - | - |
| 12/19 | 86 | 86 | 85 | 86 | -1.15% | 190,600 | 11億1174万 | +4.88% | - | - |
| 12/16 | 86 | 94 | 83 | 87 | -1.14% | 791,700 | 11億2467万 | +7.41% | - | - |
| 12/15 | 82 | 106 | 82 | 88 | +12.82% | 4,459,300 | 11億3760万 | +8.64% | - | - |
| 12/14 | 79 | 81 | 76 | 78 | -2.5% | 187,400 | 10億832万 | -2.5% | - | - |
| 12/13 | 77 | 82 | 75 | 80 | +5.26% | 337,600 | 10億3418万 | 0% | - | - |
| 12/12 | 75 | 78 | 74 | 76 | +1.33% | 364,000 | 9億8247万 | -5% | - | - |
| 12/09 | 79 | 80 | 73 | 75 | -3.85% | 309,600 | 9億6954万 | -6.25% | - | - |
| 12/08 | 83 | 83 | 77 | 78 | -6.02% | 382,100 | 10億832万 | -2.5% | - | - |
| 12/07 | 85 | 85 | 80 | 83 | -1.19% | 224,000 | 10億7296万 | +2.47% | - | - |
| 12/06 | 78 | 88 | 78 | 84 | -9.68% | 627,800 | 10億8589万 | +5% | - | - |
| 12/05 | 93 | 93 | 90 | 93 | +2.2% | 208,600 | 12億223万 | +16.25% | - | - |
| 12/02 | 94 | 94 | 89 | 91 | -4.21% | 420,100 | 11億7638万 | +13.75% | - | - |
| 12/01 | 98 | 100 | 93 | 95 | +1.06% | 636,600 | 12億2809万 | +20.25% | - | - |
| 11/30 | 96 | 105 | 90 | 94 | +2.17% | 1,948,800 | 13億575万 | +20.51% | - | - |
| 11/29 | 90 | 112 | 90 | 92 | +3.37% | 3,455,700 | 12億7797万 | +17.95% | - | - |
| 11/28 | 87 | 92 | 86 | 89 | -10.1% | 1,596,400 | 12億3629万 | +14.1% | - | - |
| 11/25 | 106 | 125 | 97 | 99 | +3.13% | 5,657,400 | 13億7520万 | +26.92% | - | - |
| 11/24 | 71 | 96 | 71 | 96 | +45.45% | 2,866,300 | 13億3353万 | +23.08% | - | - |
| 11/22 | 65 | 75 | 61 | 66 | +3.13% | 869,500 | 9億1680万 | -14.29% | - | - |
| 11/21 | 68 | 68 | 59 | 64 | -4.48% | 509,100 | 7億8855万 | -17.95% | - | - |
| 11/18 | 69 | 70 | 67 | 67 | -2.9% | 108,900 | 8億2551万 | -16.25% | - | - |
| 11/17 | 68 | 69 | 68 | 69 | 0% | 77,200 | 8億5015万 | -14.81% | - | - |
| 11/16 | 72 | 72 | 68 | 69 | -4.17% | 87,600 | 8億5015万 | -16.87% | - | - |
| 11/15 | 72 | 73 | 69 | 72 | +2.86% | 63,100 | 8億8711万 | -14.29% | - | - |
| 11/14 | 68 | 73 | 65 | 70 | -2.78% | 205,700 | 8億6247万 | -17.65% | - | - |
| 11/11 | 72 | 73 | 70 | 72 | -1.37% | 173,900 | 8億8711万 | -16.28% | - | - |
| 11/10 | 76 | 77 | 71 | 73 | -1.35% | 198,600 | 8億9944万 | -17.05% | - | - |
| 11/09 | 77 | 79 | 72 | 74 | -5.13% | 135,200 | 9億1176万 | -16.85% | - | - |
| 11/08 | 79 | 80 | 76 | 78 | -2.5% | 125,500 | 9億6104万 | -14.29% | - | - |
| 11/07 | 78 | 85 | 76 | 80 | +1.27% | 259,900 | 9億8568万 | -13.04% | - | - |
| 11/04 | 82 | 82 | 76 | 79 | -3.66% | 215,300 | 9億7336万 | -15.96% | - | - |
| 11/02 | 86 | 87 | 82 | 82 | -2.38% | 88,900 | 10億1033万 | -13.68% | - | - |
| 11/01 | 82 | 92 | 79 | 84 | +6.33% | 564,100 | 10億3497万 | -13.4% | - | - |
| 10/31 | 80 | 82 | 78 | 79 | -2.47% | 145,400 | 9億7336万 | -19.39% | - | - |
| 10/28 | 85 | 85 | 80 | 81 | 0% | 349,000 | 9億9800万 | -19% | - | - |
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 11月期 | 1,933 205,000 5/26 205,000 5/23 | 971 103,000 12/25 | 46,759 441 2/27 | - | - | +28.09% 2/29 | -18.49% 7/2 |
| 2009年 11月期 | 1,151 122,000 12/2 122,000 12/1 | 390 41,400 11/20 | 9,012 85 7/30 | - | - | +17.08% 8/3 | -23.21% 7/15 |
| 2010年 11月期 | 876 92,900 9/22 | 245 26,000 5/26 26,000 5/25 | 51,106 482 10/18 | - | - | +108.81% 8/30 | -22.1% 5/26 |
| 2011年 11月期 | 802 85,000 12/3 | 128 13,530 11/10 | 714,317 6,737 9/27 | 17億6018万 | 2億8017万 | +9.1% 4/18 | -59.94% 10/5 |
| 2012年 11月期 | 245 26,000 2/3 | 37 3,920 9/19 | 528,873 4,988 9/28 | 5億3840万 | 8117万 | +101.39% 2/2 | -45.92% 8/9 |
| 2013年 11月期 | 1,008 106,900 5/20 | 38 4,015 12/25 | 3,205,125 32,375 11/19 | 22億1368万 | 8314万 | +287.5% 5/16 | -49.28% 6/26 |
| 2014年 11月期 | 538 3/17 | 253 250 12/16 | 2,725,900 12/24 | 42億9264万 | 5億5445万 | +43.7% 1/15 | -24.64% 10/17 |
| 2015年 11月期 | 435 2/24 | 196 11/25 | 732,900 12/5 | 36億2629万 | 18億8916万 | +19.29% 2/12 | -34.94% 12/25 |
| 2016年 11月期 | 245 6/13 | 59 11/21 | 5,657,400 11/25 | 23億6145万 | 7億2694万 | +54.27% 6/10 | -30.8% 10/26 |
| 2017年 11月期 | 176 1/16 | 4 3/27 3/24 | 18,238,200 1/26 | 24億4481万 | 5961万 | +76.76% 1/11 | -79.21% 3/24 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -84%（0.16倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -60%（0.4倍）
- 2010/12/30 vs 2009/12/30
- 87%（1.87倍）
- 2011/12/30 vs 2010/12/30
- -85%（0.15倍）
- 2012/12/28 vs 2011/12/30
- -60%（0.4倍）
- 2013/12/30 vs 2012/12/28
- 711%（8.11倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -49%（0.51倍）
- 2016/12/30 vs 2015/12/30
- -45%（0.55倍）