株価チャート
株価
11/30
- 前日 (11/27)
- 1
- 始値
- 1
- 高値
- 1
- 安値
- 1
- 終値 ±0%
- 1
- 出来高 +262.55%
- 184,900
乖離率
- 株価（5日）
移動平均値 - 0%
1 - 株価（25日）
移動平均値 - 0%
1 - 出来高（5日）
移動平均値 - +131.76%
79,780
2015/07/03～2015/11/30
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 | ||||||||||
| 11/30 | 1 | 1 | 1 | 1 | 0% | 184,900 | 5億3997万 | 0% | - | - |
| 11/27 | 1 | 1 | 1 | 1 | 0% | 51,000 | 5億3997万 | -50% | - | - |
| 11/26 | 1 | 1 | 1 | 1 | 0% | 59,100 | 5億3997万 | -50% | - | - |
| 11/25 | 1 | 1 | 1 | 1 | 0% | 73,700 | 5億3997万 | -50% | - | - |
| 11/24 | 1 | 1 | 1 | 1 | 0% | 30,200 | 5億3997万 | -50% | - | - |
| 11/20 | 1 | 1 | 1 | 1 | 0% | 197,100 | 5億3997万 | -50% | - | - |
| 11/19 | 1 | 1 | 1 | 1 | 0% | 57,100 | 5億3997万 | -50% | - | - |
| 11/18 | 1 | 1 | 1 | 1 | 0% | 65,300 | 5億3997万 | -50% | - | - |
| 11/17 | 1 | 1 | 1 | 1 | 0% | 131,700 | 5億3997万 | -50% | - | - |
| 11/16 | 1 | 1 | 1 | 1 | 0% | 102,500 | 5億3997万 | -50% | - | - |
| 11/13 | 1 | 1 | 1 | 1 | 0% | 66,200 | 5億3997万 | -50% | - | - |
| 11/12 | 1 | 1 | 1 | 1 | 0% | 48,700 | 5億3997万 | -50% | - | - |
| 11/11 | 1 | 1 | 1 | 1 | 0% | 97,600 | 5億3997万 | -50% | - | - |
| 11/10 | 1 | 1 | 1 | 1 | 0% | 147,900 | 5億3997万 | -66.67% | - | - |
| 11/09 | 1 | 1 | 1 | 1 | 0% | 862,600 | 5億3997万 | -66.67% | - | - |
| 11/06 | 1 | 1 | 1 | 1 | 0% | 443,600 | 5億3997万 | -66.67% | - | - |
| 11/05 | 1 | 1 | 1 | 1 | 0% | 459,300 | 5億3997万 | -66.67% | - | - |
| 11/04 | 1 | 1 | 1 | 1 | 0% | 4,165,300 | 5億3997万 | -66.67% | - | - |
| 11/02 | 1 | 1 | 1 | 1 | -66.67% | 10,578,100 | 5億3997万 | -66.67% | - | - |
| 10/30 | 3 | 4 | 3 | 3 | 0% | 4,037,700 | 16億1993万 | 0% | - | - |
| 10/29 | 3 | 4 | 3 | 3 | 0% | 4,004,100 | 16億1993万 | 0% | - | - |
| 10/28 | 3 | 4 | 3 | 3 | 0% | 3,192,200 | 16億1993万 | 0% | - | - |
| 10/27 | 3 | 4 | 3 | 3 | 0% | 4,042,400 | 16億1993万 | 0% | - | - |
| 10/26 | 4 | 4 | 3 | 3 | 0% | 3,904,900 | 16億1993万 | 0% | - | - |
| 10/23 | 4 | 4 | 3 | 3 | 0% | 4,175,000 | 16億1993万 | 0% | - | - |
| 10/22 | 3 | 4 | 3 | 3 | 0% | 4,104,700 | 16億1993万 | 0% | - | - |
| 10/21 | 3 | 4 | 3 | 3 | 0% | 3,794,100 | 16億1993万 | 0% | - | - |
| 10/20 | 3 | 4 | 3 | 3 | 0% | 4,787,500 | 16億1993万 | 0% | - | - |
| 10/19 | 3 | 4 | 3 | 3 | 0% | 4,248,700 | 16億1993万 | 0% | - | - |
| 10/16 | 3 | 4 | 3 | 3 | 0% | 3,555,300 | 16億1993万 | 0% | - | - |
| 10/15 | 4 | 4 | 3 | 3 | 0% | 5,262,100 | 16億1993万 | 0% | - | - |
| 10/14 | 3 | 4 | 3 | 3 | 0% | 4,285,700 | 16億1993万 | 0% | - | - |
| 10/13 | 3 | 4 | 3 | 3 | 0% | 5,607,800 | 16億1993万 | 0% | - | - |
| 10/09 | 3 | 4 | 3 | 3 | 0% | 4,860,500 | 16億1993万 | 0% | - | - |
| 10/08 | 3 | 4 | 3 | 3 | 0% | 4,004,300 | 16億1993万 | 0% | - | - |
| 10/07 | 3 | 4 | 3 | 3 | 0% | 4,310,300 | 16億1993万 | 0% | - | - |
| 10/06 | 3 | 4 | 3 | 3 | 0% | 3,635,900 | 16億1993万 | 0% | - | - |
| 10/05 | 3 | 4 | 3 | 3 | 0% | 4,708,500 | 16億1993万 | 0% | - | - |
| 10/02 | 3 | 4 | 3 | 3 | 0% | 4,730,800 | 16億1993万 | 0% | - | - |
| 10/01 | 3 | 4 | 3 | 3 | 0% | 4,139,500 | 16億1993万 | 0% | - | - |
| 09/30 | 3 | 4 | 3 | 3 | 0% | 4,474,000 | 16億1993万 | 0% | - | - |
| 09/29 | 4 | 4 | 3 | 3 | 0% | 5,022,700 | 16億1993万 | 0% | - | - |
| 09/28 | 3 | 4 | 3 | 3 | 0% | 4,346,900 | 16億1993万 | 0% | - | - |
| 09/25 | 3 | 4 | 3 | 3 | 0% | 3,883,900 | 16億1993万 | 0% | - | - |
| 09/24 | 4 | 4 | 3 | 3 | -25% | 4,090,000 | 16億1993万 | 0% | - | - |
| 09/18 | 3 | 4 | 3 | 4 | +33.33% | 4,503,100 | 21億5991万 | 0% | - | - |
| 09/17 | 3 | 4 | 3 | 3 | 0% | 4,503,000 | 16億1993万 | 0% | - | - |
| 09/16 | 3 | 4 | 3 | 3 | 0% | 4,215,700 | 16億1993万 | 0% | - | - |
| 09/15 | 3 | 4 | 3 | 3 | -25% | 4,438,400 | 16億1993万 | 0% | - | - |
| 09/14 | 4 | 4 | 3 | 4 | 0% | 3,603,500 | 21億5991万 | 0% | - | - |
| 09/11 | 3 | 4 | 3 | 4 | +33.33% | 4,149,600 | 21億5991万 | 0% | - | - |
| 09/10 | 3 | 4 | 3 | 3 | 0% | 4,361,100 | 16億1993万 | -25% | - | - |
| 09/09 | 3 | 4 | 3 | 3 | 0% | 4,590,900 | 16億1993万 | -25% | - | - |
| 09/08 | 3 | 4 | 3 | 3 | -25% | 3,379,900 | 16億1993万 | -25% | - | - |
| 09/07 | 3 | 4 | 3 | 4 | +33.33% | 3,672,100 | 21億5991万 | 0% | - | - |
| 09/04 | 4 | 4 | 3 | 3 | 0% | 4,792,000 | 16億1993万 | -25% | - | - |
| 09/03 | 3 | 4 | 3 | 3 | 0% | 2,668,300 | 16億1993万 | -25% | - | - |
| 09/02 | 4 | 4 | 3 | 3 | 0% | 5,535,900 | 16億1993万 | -25% | - | - |
| 09/01 | 4 | 4 | 3 | 3 | -25% | 4,323,300 | 16億1993万 | -25% | - | - |
| 08/31 | 4 | 4 | 3 | 4 | 0% | 5,416,200 | 21億5991万 | 0% | - | - |
| 08/28 | 3 | 4 | 3 | 4 | 0% | 4,991,800 | 21億5991万 | 0% | - | - |
| 08/27 | 3 | 4 | 3 | 4 | +33.33% | 4,977,700 | 21億5991万 | 0% | - | - |
| 08/26 | 4 | 4 | 3 | 3 | 0% | 11,298,500 | 16億1993万 | -25% | - | - |
| 08/25 | 3 | 4 | 3 | 3 | -25% | 10,333,000 | 16億1993万 | -25% | - | - |
| 08/24 | 4 | 4 | 3 | 4 | 0% | 6,967,600 | 21億5991万 | 0% | - | - |
| 08/21 | 4 | 4 | 3 | 4 | 0% | 7,476,100 | 21億5991万 | 0% | - | - |
| 08/20 | 4 | 4 | 3 | 4 | 0% | 8,630,300 | 21億5991万 | 0% | - | - |
| 08/19 | 3 | 4 | 3 | 4 | 0% | 6,165,500 | 21億5991万 | 0% | - | - |
| 08/18 | 3 | 4 | 3 | 4 | 0% | 9,791,700 | 21億5991万 | 0% | - | - |
| 08/17 | 3 | 4 | 3 | 4 | +33.33% | 5,888,200 | 21億5991万 | 0% | - | - |
| 08/14 | 3 | 4 | 3 | 3 | 0% | 8,268,500 | 16億1993万 | -25% | - | - |
| 08/13 | 4 | 4 | 3 | 3 | 0% | 5,754,500 | 16億1993万 | -25% | - | - |
| 08/12 | 4 | 4 | 3 | 3 | -25% | 8,029,600 | 16億1993万 | -25% | - | - |
| 08/11 | 4 | 4 | 3 | 4 | 0% | 6,782,100 | 21億5991万 | 0% | - | - |
| 08/10 | 4 | 4 | 3 | 4 | 0% | 9,570,500 | 21億5991万 | 0% | - | - |
| 08/07 | 4 | 4 | 3 | 4 | 0% | 8,307,000 | 21億5991万 | 0% | - | - |
| 08/06 | 4 | 4 | 3 | 4 | 0% | 9,191,700 | 21億5991万 | 0% | - | - |
| 08/05 | 3 | 4 | 3 | 4 | 0% | 6,739,200 | 21億5991万 | 0% | - | - |
| 08/04 | 4 | 4 | 3 | 4 | 0% | 8,845,400 | 21億5991万 | 0% | - | - |
| 08/03 | 4 | 4 | 3 | 4 | 0% | 7,540,300 | 21億5991万 | 0% | - | - |
| 07/31 | 4 | 4 | 3 | 4 | 0% | 15,139,500 | 21億5991万 | 0% | - | - |
| 07/30 | 4 | 5 | 4 | 4 | 0% | 18,737,600 | 21億5991万 | 0% | - | - |
| 07/29 | 4 | 5 | 4 | 4 | 0% | 19,157,000 | 21億5991万 | 0% | - | - |
| 07/28 | 4 | 5 | 4 | 4 | 0% | 13,403,600 | 21億5991万 | 0% | - | - |
| 07/27 | 4 | 5 | 4 | 4 | 0% | 9,716,600 | 21億5991万 | 0% | - | - |
| 07/24 | 4 | 5 | 4 | 4 | 0% | 9,562,800 | 21億5991万 | 0% | - | - |
| 07/23 | 4 | 5 | 4 | 4 | 0% | 6,815,600 | 21億5991万 | 0% | - | - |
| 07/22 | 5 | 5 | 4 | 4 | 0% | 5,445,100 | 21億5991万 | 0% | - | - |
| 07/21 | 5 | 5 | 4 | 4 | 0% | 6,818,700 | 21億5991万 | 0% | - | - |
| 07/17 | 5 | 5 | 4 | 4 | 0% | 5,499,400 | 21億5991万 | 0% | - | - |
| 07/16 | 4 | 5 | 4 | 4 | 0% | 6,997,500 | 21億5991万 | 0% | - | - |
| 07/15 | 4 | 5 | 4 | 4 | 0% | 4,448,300 | 21億5991万 | 0% | - | - |
| 07/14 | 4 | 5 | 4 | 4 | 0% | 5,785,000 | 21億5991万 | 0% | - | - |
| 07/13 | 5 | 5 | 4 | 4 | 0% | 4,471,800 | 21億5991万 | 0% | - | - |
| 07/10 | 4 | 5 | 4 | 4 | 0% | 6,217,800 | 21億5991万 | 0% | - | - |
| 07/09 | 4 | 5 | 4 | 4 | 0% | 7,332,400 | 21億5991万 | 0% | - | - |
| 07/08 | 4 | 5 | 4 | 4 | 0% | 6,655,900 | 21億5991万 | 0% | - | - |
| 07/07 | 4 | 5 | 4 | 4 | 0% | 4,243,900 | 21億5991万 | 0% | - | - |
| 07/06 | 4 | 5 | 4 | 4 | -20% | 7,870,600 | 21億5991万 | 0% | - | - |
| 07/03 | 5 | 5 | 4 | 5 | 0% | 5,516,400 | 26億9989万 | +25% | - | - |
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 5月期 | 290 8/14 | 91 5/26 5/23 他2件 | 5,576,700 8/13 | - | - | +51.45% 8/13 | -27.35% 1/15 |
| 2009年 5月期 | 109 7/8 | 18 3/27 3/26 他3件 | 7,943,700 5/19 | - | - | +103.96% 11/14 | -52.31% 8/19 |
| 2010年 5月期 | 28 6/3 | 3 5/31 5/27 他5件 | 27,157,800 8/21 | - | 7億2091万 | +29.53% 11/5 | -41.63% 9/28 |
| 2011年 5月期 | 4 5/31 11/17 他56件 | 1 5/23 5/20 他56件 | 11,938,400 11/17 | 9億6122万 | 2億4030万 | +108.33% 6/15 | -50.98% 3/7 |
| 2012年 5月期 | 21 5/7 4/16 | 2 6/2 6/1 | 76,915,800 12/12 | 50億4642万 | 4億8061万 | +196.3% 7/11 | -23.37% 9/16 |
| 2013年 5月期 | 21 6/18 | 6 4/5 4/4 他3件 | 56,559,300 4/10 | 50億4642万 | 14億4183万 | +47.06% 4/10 | -43.82% 7/31 |
| 2014年 5月期 | 12 10/30 | 3 5/2 5/1 他28件 | 80,954,900 11/18 | 28億8366万 | 9億9572万 | +42.86% 5/15 | -35.48% 12/30 |
| 2015年 5月期 | 8 8/1 7/31 | 4 5/29 5/28 他125件 | 115,218,000 12/1 | 37億7437万 | 21億5991万 | +27.12% 2/25 | -22.84% 8/26 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- -26%（0.74倍）
- 2006/12/29 vs 2005/12/30
- -69%（0.31倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- -81%（0.19倍）
- 2010/12/30 vs 2009/12/30
- -71%（0.29倍）
- 2011/12/30 vs 2010/12/30
- 350%（4.5倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- -56%（0.44倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）