株価チャート
株価
3/27
- 前日 (3/26)
- 1
- 始値
- 1
- 高値
- 2
- 安値
- 1
- 終値 ±0%
- 1
- 出来高 +36.32%
- 96,999,000
乖離率
- 株価(5日)
移動平均値 - 0%
1 - 株価(25日)
移動平均値 - -98.72%
78 - 出来高(5日)
移動平均値 - +122.53%
43,588,320
2011/10/31~2012/03/27
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 |
---|---|---|---|---|---|---|---|---|---|---|
2012 | ||||||||||
03/27 | 1 | 2 | 1 | 1 | 0% | 96,999,000 | - | -98.72% | - | - |
03/26 | 1 | 2 | 1 | 1 | 0% | 71,157,700 | - | -98.89% | - | - |
03/23 | 1 | 2 | 1 | 1 | 0% | 25,062,600 | - | -99.02% | - | - |
03/22 | 1 | 2 | 1 | 1 | -50% | 9,506,900 | - | -99.13% | - | - |
03/21 | 2 | 2 | 1 | 2 | 0% | 15,215,400 | - | -98.44% | - | - |
03/19 | 2 | 3 | 1 | 2 | 0% | 43,166,400 | - | -98.6% | - | - |
03/16 | 2 | 3 | 2 | 2 | -33.33% | 12,025,200 | - | -98.73% | - | - |
03/15 | 3 | 3 | 2 | 3 | +50% | 7,558,800 | - | -98.26% | - | - |
03/14 | 2 | 3 | 1 | 2 | 0% | 35,558,500 | - | -98.93% | - | - |
03/13 | 2 | 3 | 1 | 2 | 0% | 63,359,600 | - | -99.01% | - | - |
03/12 | 2 | 3 | 2 | 2 | 0% | 48,424,400 | - | -99.07% | - | - |
03/09 | 2 | 3 | 2 | 2 | -33.33% | 17,340,600 | - | -99.13% | - | - |
03/08 | 3 | 3 | 2 | 3 | 0% | 15,845,000 | - | -98.77% | - | - |
03/07 | 3 | 3 | 2 | 3 | 0% | 35,179,400 | - | -98.83% | - | - |
03/06 | 4 | 4 | 3 | 3 | 0% | 68,299,000 | - | -98.88% | - | - |
03/05 | 4 | 5 | 3 | 3 | -40% | 93,544,000 | - | -98.94% | - | - |
03/02 | 7 | 8 | 5 | 5 | -28.57% | 135,409,700 | - | -98.31% | - | - |
03/01 | 9 | 10 | 7 | 7 | 0% | 251,878,800 | - | -97.73% | - | - |
02/29 | 5 | 11 | 4 | 7 | -97.24% | 622,545,600 | - | -97.83% | - | - |
02/28 | 254 | 254 | 254 | 254 | -23.95% | 113,600 | - | -24.63% | - | - |
02/27 | 348 | 348 | 333 | 334 | +0.6% | 9,604,800 | - | -2.34% | - | - |
02/24 | 340 | 361 | 327 | 332 | -4.87% | 33,631,000 | - | -2.92% | - | - |
02/23 | 322 | 368 | 317 | 349 | +12.58% | 37,685,500 | - | +1.75% | - | - |
02/22 | 308 | 313 | 306 | 310 | +0.98% | 6,806,200 | - | -9.62% | - | - |
02/21 | 311 | 313 | 305 | 307 | -0.97% | 5,476,200 | - | -10.5% | - | - |
02/20 | 315 | 318 | 309 | 310 | 0% | 6,885,700 | - | -9.62% | - | - |
02/17 | 330 | 331 | 303 | 310 | -2.82% | 18,481,900 | - | -9.62% | - | - |
02/16 | 318 | 336 | 318 | 319 | -0.31% | 20,768,700 | - | -7% | - | - |
02/15 | 294 | 335 | 294 | 320 | -14.44% | 48,537,200 | - | -6.43% | - | - |
02/14 | 365 | 377 | 365 | 374 | +0.81% | 6,550,200 | - | +9.36% | - | - |
02/13 | 361 | 375 | 354 | 371 | +0.54% | 7,057,100 | - | +9.44% | - | - |
02/10 | 375 | 387 | 366 | 369 | -2.12% | 7,295,300 | - | +9.17% | - | - |
02/09 | 372 | 379 | 362 | 377 | +1.07% | 7,916,100 | - | +11.87% | - | - |
02/08 | 373 | 377 | 356 | 373 | +9.38% | 20,306,300 | - | +10.68% | - | - |
02/07 | 334 | 345 | 331 | 341 | +1.49% | 5,728,500 | - | +1.49% | - | - |
02/06 | 341 | 352 | 332 | 336 | -3.17% | 8,291,400 | - | -0.3% | - | - |
02/03 | 331 | 352 | 331 | 347 | +2.97% | 8,764,800 | - | +2.66% | - | - |
02/02 | 317 | 350 | 317 | 337 | +4.01% | 10,775,600 | - | -0.59% | - | - |
02/01 | 313 | 326 | 311 | 324 | +0.31% | 5,816,200 | - | -4.99% | - | - |
01/31 | 327 | 329 | 319 | 323 | -3.58% | 8,918,500 | - | -5.83% | - | - |
01/30 | 330 | 337 | 325 | 335 | -0.89% | 6,151,900 | - | -2.9% | - | - |
01/27 | 348 | 352 | 336 | 338 | -7.14% | 11,021,800 | - | -2.59% | - | - |
01/26 | 370 | 373 | 357 | 364 | -2.67% | 8,497,400 | - | +4.6% | - | - |
01/25 | 375 | 378 | 366 | 374 | +1.91% | 11,639,800 | - | +7.16% | - | - |
01/24 | 370 | 373 | 357 | 367 | +4.56% | 11,831,600 | - | +4.86% | - | - |
01/23 | 348 | 368 | 343 | 351 | +1.74% | 12,899,600 | - | -0.28% | - | - |
01/20 | 347 | 352 | 333 | 345 | +1.17% | 10,481,900 | - | -3.09% | - | - |
01/19 | 338 | 347 | 333 | 341 | +5.25% | 9,882,400 | - | -4.75% | - | - |
01/18 | 320 | 342 | 317 | 324 | +6.58% | 20,530,900 | - | -10.25% | - | - |
01/17 | 305 | 305 | 299 | 304 | +1% | 3,437,600 | - | -16.48% | - | - |
01/16 | 308 | 308 | 301 | 301 | -3.22% | 3,572,000 | - | -18.21% | - | - |
01/13 | 305 | 318 | 299 | 311 | +0.97% | 7,033,100 | - | -16.4% | - | - |
01/12 | 310 | 316 | 307 | 308 | -1.6% | 5,367,500 | - | -18.09% | - | - |
01/11 | 308 | 329 | 305 | 313 | +1.29% | 9,900,100 | - | -17.41% | - | - |
01/10 | 316 | 324 | 297 | 309 | -6.65% | 17,219,400 | - | -18.9% | - | - |
01/06 | 342 | 346 | 330 | 331 | -5.43% | 12,104,400 | - | -13.8% | - | - |
01/05 | 370 | 376 | 346 | 350 | -7.41% | 15,445,800 | - | -9.33% | - | - |
01/04 | 388 | 392 | 373 | 378 | +5.59% | 19,207,100 | - | -2.58% | - | - |
2011 | ||||||||||
12/30 | 345 | 358 | 339 | 358 | +1.99% | 6,970,500 | - | -7.73% | - | - |
12/29 | 359 | 364 | 327 | 351 | -5.14% | 18,811,800 | - | -9.54% | - | - |
12/28 | 375 | 376 | 367 | 370 | -2.37% | 5,251,200 | - | -4.39% | - | - |
12/27 | 370 | 383 | 370 | 379 | +2.16% | 5,507,000 | - | -1.56% | - | - |
12/26 | 383 | 385 | 366 | 371 | -1.07% | 5,339,300 | - | -3.13% | - | - |
12/22 | 396 | 398 | 372 | 375 | +0.27% | 10,127,900 | - | -2.09% | - | - |
12/21 | 398 | 398 | 372 | 374 | -2.86% | 9,003,600 | - | -2.09% | - | - |
12/20 | 370 | 389 | 366 | 385 | +5.77% | 9,594,400 | - | +1.32% | - | - |
12/19 | 381 | 381 | 353 | 364 | -5.21% | 10,670,300 | - | -3.96% | - | - |
12/16 | 407 | 408 | 381 | 384 | -4.95% | 11,694,200 | - | +1.32% | - | - |
12/15 | 428 | 431 | 403 | 404 | -5.39% | 9,989,800 | - | +6.6% | - | - |
12/14 | 432 | 448 | 421 | 427 | -0.93% | 15,655,600 | - | +12.37% | - | - |
12/13 | 413 | 437 | 411 | 431 | +2.86% | 12,788,100 | - | +13.72% | - | - |
12/12 | 412 | 429 | 412 | 419 | +4.49% | 14,555,300 | - | +10.26% | - | - |
12/09 | 392 | 405 | 388 | 401 | -0.25% | 10,642,400 | - | +4.97% | - | - |
12/08 | 408 | 409 | 396 | 402 | -2.19% | 9,354,600 | - | +4.69% | - | - |
12/07 | 393 | 413 | 391 | 411 | +5.93% | 10,974,400 | - | +5.93% | - | - |
12/06 | 402 | 409 | 386 | 388 | -4.67% | 10,471,800 | - | -0.77% | - | - |
12/05 | 391 | 409 | 387 | 407 | +4.09% | 11,669,200 | - | +2.78% | - | - |
12/02 | 371 | 393 | 370 | 391 | +3.71% | 8,781,900 | - | -2.01% | - | - |
12/01 | 384 | 386 | 372 | 377 | +2.45% | 11,235,000 | - | -6.45% | - | - |
11/30 | 385 | 386 | 362 | 368 | -5.64% | 11,787,800 | - | -9.8% | - | - |
11/29 | 388 | 397 | 380 | 390 | -1.02% | 10,394,700 | - | -5.57% | - | - |
11/28 | 412 | 413 | 392 | 394 | +2.87% | 15,291,300 | - | -5.29% | - | - |
11/25 | 371 | 400 | 371 | 383 | +7.89% | 26,626,400 | - | -8.81% | - | - |
11/24 | 314 | 370 | 312 | 355 | +10.25% | 23,810,300 | - | -16.27% | - | - |
11/22 | 315 | 345 | 310 | 322 | +0.94% | 19,256,600 | - | -25.12% | - | - |
11/21 | 338 | 339 | 317 | 319 | -7.27% | 13,619,700 | - | -27.17% | - | - |
11/18 | 334 | 348 | 331 | 344 | -1.15% | 10,871,100 | - | -22.87% | - | - |
11/17 | 352 | 357 | 346 | 348 | -3.06% | 13,359,700 | - | -23.52% | - | - |
11/16 | 378 | 382 | 352 | 359 | +8.79% | 29,376,600 | - | -22.29% | - | - |
11/15 | 349 | 351 | 330 | 330 | -9.09% | 21,211,400 | - | -29.64% | - | - |
11/14 | 377 | 379 | 357 | 363 | -1.63% | 9,319,600 | - | -23.74% | - | - |
11/11 | 377 | 383 | 361 | 369 | -2.12% | 11,329,100 | - | -23.44% | - | - |
11/10 | 398 | 398 | 371 | 377 | -10.02% | 13,446,900 | - | -22.43% | - | - |
11/09 | 415 | 423 | 405 | 419 | +3.97% | 9,185,700 | - | -14.49% | - | - |
11/08 | 450 | 450 | 398 | 403 | -10.44% | 15,691,800 | - | -18.26% | - | - |
11/07 | 466 | 468 | 447 | 450 | -3.85% | 7,701,200 | - | -9.27% | - | - |
11/04 | 476 | 480 | 461 | 468 | -0.64% | 6,340,800 | - | -6.21% | - | - |
11/02 | 480 | 482 | 470 | 471 | -3.88% | 7,142,200 | - | -5.8% | - | - |
11/01 | 489 | 496 | 486 | 490 | -1.8% | 6,921,600 | - | -2.39% | - | - |
10/31 | 490 | 515 | 483 | 499 | +1.01% | 7,217,800 | - | -0.6% | - | - |
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 | 5,870 6/25 | 2,715 1/16 | 4,694,800 6/21 | +19.96% 12/6 | -23.8% 1/16 |
2009年 3月期 | 4,430 6/6 | 305 11/21 | 29,803,900 10/22 | +54.27% 4/22 | -68.42% 10/29 |
2010年 3月期 | 1,943 3/30 | 697 4/1 | 20,983,500 9/2 | +28.61% 8/11 | -19.1% 10/2 |
2011年 3月期 | 2,189 4/15 | 716 11/4 | 18,713,500 10/8 | +19.34% 11/24 | -25.98% 3/15 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -13%(0.87倍)
- 2006/12/29 vs 2005/12/30
- 86%(1.86倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- -86%(0.14倍)
- 2009/12/30 vs 2008/12/30
- 180%(2.8倍)
- 2010/12/30 vs 2009/12/30
- -37%(0.63倍)
- 2011/12/30 vs 2010/12/30
- -62%(0.38倍)