株価チャート
株価
4/12
- 前日 (4/11)
- 21
- 始値
- 20
- 高値
- 22
- 安値
- 19
- 終値 -9.52%
- 19
- 出来高 -83.65%
- 1,506,200
乖離率
- 株価(5日)
移動平均値 - +5.56%
18 - 株価(25日)
移動平均値 - -50%
38 - 出来高(5日)
移動平均値 - -46.03%
2,790,780
2012/11/13~2013/04/12
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 |
---|---|---|---|---|---|---|---|---|---|---|
2013 | ||||||||||
04/12 | 20 | 22 | 19 | 19 | -9.52% | 1,506,200 | 1億957万 | -50% | - | 0.1 |
04/11 | 16 | 32 | 16 | 21 | +40% | 9,211,600 | 1億2111万 | -50% | - | 0.11 |
04/10 | 17 | 17 | 15 | 15 | -6.25% | 822,500 | 8650万 | -66.67% | - | 0.08 |
04/09 | 17 | 18 | 16 | 16 | -15.79% | 1,036,900 | 9227万 | -66.67% | - | 0.08 |
04/08 | 17 | 21 | 16 | 19 | 0% | 1,376,700 | 1億957万 | -62.75% | - | 0.1 |
04/05 | 22 | 25 | 18 | 19 | -9.52% | 1,625,600 | 1億957万 | -65.45% | - | 0.1 |
04/04 | 20 | 28 | 17 | 21 | 0% | 3,382,900 | 1億2111万 | -63.79% | - | 0.11 |
04/03 | 24 | 25 | 20 | 21 | -12.5% | 1,234,100 | 1億2111万 | -65.57% | - | 0.11 |
04/02 | 27 | 27 | 23 | 24 | -11.11% | 784,700 | 1億3841万 | -62.5% | - | 0.13 |
04/01 | 31 | 35 | 25 | 27 | -15.63% | 2,014,900 | 1億5571万 | -59.7% | - | 0.14 |
03/29 | 27 | 41 | 26 | 32 | +28% | 7,618,700 | 1億8455万 | -54.29% | - | 0.17 |
03/28 | 25 | 28 | 22 | 25 | -10.71% | 2,292,600 | 1億4418万 | -65.28% | - | 0.13 |
03/27 | 13 | 41 | 12 | 28 | +115.38% | 13,586,000 | 1億6148万 | -62.67% | - | 0.15 |
03/26 | 16 | 16 | 12 | 13 | -18.75% | 1,654,200 | 7497万 | -83.33% | - | 0.07 |
03/25 | 17 | 18 | 15 | 16 | -15.79% | 742,800 | 9227万 | -80.25% | - | 0.08 |
03/22 | 18 | 19 | 17 | 19 | +5.56% | 560,100 | 1億957万 | -77.65% | - | 0.1 |
03/21 | 19 | 20 | 17 | 18 | -14.29% | 1,551,500 | 1億381万 | -79.55% | - | 0.09 |
03/19 | 22 | 24 | 18 | 21 | -12.5% | 2,673,500 | 1億2111万 | -76.92% | - | 0.11 |
03/18 | 21 | 24 | 18 | 24 | -52.94% | 8,459,700 | 1億3841万 | -74.47% | - | 0.13 |
03/15 | 51 | 51 | 51 | 51 | -49.5% | 10,800 | 2億9413万 | -47.42% | - | 0.27 |
03/14 | 100 | 101 | 100 | 101 | +1% | 12,900 | 5億8249万 | +2.02% | - | 0.53 |
03/13 | 102 | 103 | 100 | 100 | -0.99% | 32,200 | 5億7672万 | 0% | - | 0.52 |
03/12 | 102 | 102 | 101 | 101 | -0.98% | 37,500 | 5億8249万 | +1% | - | 0.53 |
03/11 | 102 | 103 | 101 | 102 | -0.97% | 19,200 | 5億8826万 | +2% | - | 0.53 |
03/08 | 103 | 103 | 101 | 103 | +0.98% | 9,700 | 5億9402万 | +3% | - | 0.54 |
03/07 | 103 | 104 | 101 | 102 | +0.99% | 28,000 | 5億8826万 | +2% | - | 0.53 |
03/06 | 101 | 102 | 99 | 101 | +1% | 28,900 | 5億8249万 | 0% | - | 0.53 |
03/05 | 99 | 100 | 99 | 100 | +2.04% | 9,400 | 5億7672万 | -0.99% | - | 0.52 |
03/04 | 98 | 99 | 97 | 98 | -1.01% | 12,700 | 5億6519万 | -2.97% | - | 0.51 |
03/01 | 98 | 99 | 98 | 99 | +1.02% | 6,400 | 5億7095万 | -1.98% | - | 0.52 |
02/28 | 99 | 99 | 97 | 98 | 0% | 12,700 | 5億6519万 | -2.97% | - | 0.51 |
02/27 | 100 | 100 | 96 | 98 | +1.03% | 24,000 | 5億6519万 | -2.97% | - | 0.51 |
02/26 | 99 | 99 | 96 | 97 | -3% | 34,900 | 5億5942万 | -3.96% | - | 0.51 |
02/25 | 100 | 101 | 98 | 100 | +3.09% | 28,700 | 5億7672万 | -1.96% | - | 0.52 |
02/22 | 98 | 115 | 97 | 97 | 0% | 340,800 | 5億5942万 | -4.9% | - | 0.51 |
02/21 | 97 | 97 | 96 | 97 | 0% | 4,000 | 5億5942万 | -4.9% | - | 0.51 |
02/20 | 98 | 98 | 96 | 97 | -1.02% | 4,100 | 5億5942万 | -4.9% | - | 0.51 |
02/19 | 98 | 98 | 98 | 98 | +1.03% | 100 | 5億6519万 | -3.92% | - | 0.51 |
02/18 | 95 | 98 | 95 | 97 | +3.19% | 9,800 | 5億5942万 | -4.9% | - | 0.51 |
02/15 | 98 | 98 | 93 | 94 | -6.93% | 49,400 | 5億4212万 | -8.74% | - | 0.49 |
02/14 | 99 | 101 | 99 | 101 | +1% | 12,700 | 5億8249万 | -1.94% | - | 0.53 |
02/13 | 101 | 101 | 100 | 100 | -0.99% | 27,300 | 5億7672万 | -2.91% | - | 0.52 |
02/12 | 102 | 102 | 100 | 101 | -0.98% | 20,600 | 5億8249万 | -1.94% | - | 0.53 |
02/08 | 103 | 103 | 102 | 102 | -0.97% | 21,800 | 5億8826万 | -0.97% | - | 0.53 |
02/07 | 105 | 105 | 103 | 103 | -1.9% | 25,200 | 5億9402万 | 0% | - | 0.54 |
02/06 | 104 | 106 | 104 | 105 | +0.96% | 21,800 | 6億556万 | +1.94% | - | 0.55 |
02/05 | 105 | 105 | 104 | 104 | +0.97% | 6,600 | 5億9979万 | +0.97% | - | 0.54 |
02/04 | 109 | 109 | 103 | 103 | -5.5% | 115,100 | 5億9402万 | 0% | - | 0.54 |
02/01 | 108 | 109 | 107 | 109 | +0.93% | 24,000 | 6億2863万 | +6.86% | - | 0.57 |
01/31 | 106 | 112 | 105 | 108 | +1.89% | 86,000 | 6億2286万 | +5.88% | - | 0.56 |
01/30 | 105 | 106 | 104 | 106 | +0.95% | 11,400 | 6億1133万 | +3.92% | - | 0.55 |
01/29 | 105 | 106 | 104 | 105 | 0% | 30,100 | 6億556万 | +3.96% | - | 0.55 |
01/28 | 103 | 107 | 103 | 105 | +1.94% | 67,400 | 6億556万 | +3.96% | - | 0.55 |
01/25 | 103 | 103 | 102 | 103 | +1.98% | 17,100 | 5億9402万 | +1.98% | - | 0.54 |
01/24 | 101 | 103 | 100 | 101 | 0% | 19,100 | 5億8249万 | 0% | - | 0.53 |
01/23 | 103 | 103 | 101 | 101 | -0.98% | 11,400 | 5億8249万 | 0% | - | 0.53 |
01/22 | 103 | 104 | 102 | 102 | -0.97% | 18,400 | 5億8826万 | +0.99% | - | 0.53 |
01/21 | 103 | 103 | 101 | 103 | 0% | 5,100 | 5億9402万 | +1.98% | - | 0.54 |
01/18 | 101 | 103 | 101 | 103 | +3% | 24,900 | 5億9402万 | +1.98% | - | 0.54 |
01/17 | 101 | 102 | 99 | 100 | -0.99% | 13,800 | 5億7672万 | -0.99% | - | 0.52 |
01/16 | 102 | 102 | 100 | 101 | -0.98% | 26,100 | 5億8249万 | 0% | - | 0.53 |
01/15 | 104 | 104 | 100 | 102 | -0.97% | 26,800 | 5億8826万 | +0.99% | - | 0.53 |
01/11 | 105 | 105 | 102 | 103 | -0.96% | 12,100 | 5億9402万 | +1.98% | - | 0.54 |
01/10 | 104 | 105 | 102 | 104 | 0% | 16,300 | 5億9979万 | +2.97% | - | 0.54 |
01/09 | 102 | 104 | 102 | 104 | +1.96% | 15,900 | 5億9979万 | +2.97% | - | 0.54 |
01/08 | 104 | 104 | 102 | 102 | 0% | 19,000 | 5億8826万 | +0.99% | - | 0.53 |
01/07 | 104 | 104 | 102 | 102 | 0% | 45,100 | 5億8826万 | +0.99% | - | 0.53 |
01/04 | 99 | 102 | 99 | 102 | +3.03% | 20,600 | 5億8826万 | +0.99% | - | 0.53 |
2012 | ||||||||||
12/28 | 99 | 100 | 99 | 99 | 0% | 16,900 | - | -1.98% | - | - |
12/27 | 99 | 99 | 98 | 99 | +1.02% | 12,300 | - | -1.98% | - | - |
12/26 | 99 | 99 | 98 | 98 | 0% | 9,500 | - | -2.97% | - | - |
12/25 | 100 | 100 | 98 | 98 | -1.01% | 18,900 | - | -2.97% | - | - |
12/21 | 99 | 100 | 99 | 99 | 0% | 16,000 | - | -1.98% | - | - |
12/20 | 99 | 101 | 99 | 99 | -1% | 20,600 | - | -1.98% | - | - |
12/19 | 100 | 100 | 98 | 100 | 0% | 24,300 | - | -0.99% | - | - |
12/18 | 101 | 101 | 97 | 100 | -1.96% | 51,400 | - | -0.99% | - | - |
12/17 | 103 | 103 | 101 | 102 | -0.97% | 14,700 | - | +0.99% | - | - |
12/14 | 101 | 105 | 101 | 103 | +0.98% | 11,200 | - | +1.98% | - | - |
12/13 | 102 | 103 | 102 | 102 | 0% | 3,200 | - | +0.99% | - | - |
12/12 | 102 | 102 | 101 | 102 | 0% | 1,800 | - | +0.99% | - | - |
12/11 | 103 | 103 | 102 | 102 | -0.97% | 3,500 | - | +0.99% | - | - |
12/10 | 102 | 103 | 102 | 103 | +0.98% | 3,100 | - | +1.98% | - | - |
12/07 | 102 | 103 | 101 | 102 | +0.99% | 17,500 | - | +0.99% | - | - |
12/06 | 101 | 106 | 100 | 101 | +1% | 34,300 | - | 0% | - | - |
12/05 | 100 | 111 | 100 | 100 | 0% | 60,100 | - | -0.99% | - | - |
12/04 | 100 | 100 | 98 | 100 | +1.01% | 14,000 | - | -0.99% | - | - |
12/03 | 100 | 101 | 99 | 99 | -1% | 13,000 | - | -1.98% | - | - |
11/30 | 98 | 100 | 98 | 100 | -0.99% | 20,400 | - | -0.99% | - | - |
11/29 | 99 | 102 | 99 | 101 | +1% | 14,800 | - | 0% | - | - |
11/28 | 102 | 102 | 100 | 100 | -2.91% | 11,100 | - | -0.99% | - | - |
11/27 | 102 | 103 | 102 | 103 | 0% | 2,700 | - | +1.98% | - | - |
11/26 | 101 | 103 | 101 | 103 | +0.98% | 8,400 | - | +1.98% | - | - |
11/22 | 100 | 102 | 100 | 102 | +2% | 12,900 | - | +0.99% | - | - |
11/21 | 100 | 101 | 99 | 100 | 0% | 9,800 | - | -0.99% | - | - |
11/20 | 101 | 101 | 99 | 100 | -0.99% | 8,400 | - | -0.99% | - | - |
11/19 | 101 | 102 | 100 | 101 | 0% | 7,200 | - | 0% | - | - |
11/16 | 99 | 101 | 98 | 101 | +1% | 8,500 | - | 0% | - | - |
11/15 | 99 | 100 | 98 | 100 | -0.99% | 3,400 | - | -0.99% | - | - |
11/14 | 99 | 101 | 99 | 101 | +1% | 4,900 | - | 0% | - | - |
11/13 | 101 | 103 | 100 | 100 | 0% | 2,100 | - | -0.99% | - | - |
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 | 1,298 6/5 | 511 3/28 | 78,800 9/28 | +17.96% 1/4 | -19.61% 10/1 |
2009年 3月期 | 696 5/19 | 117 2/18 | 98,200 5/14 | +23% 4/15 | -44.61% 10/28 |
2010年 3月期 | 335 6/8 6/5 他2件 | 89 11/20 | 1,488,800 1/28 | +81.21% 1/28 | -28.9% 11/19 |
2011年 3月期 | 273 9/13 | 85 3/15 | 1,750,800 10/13 | +72.49% 9/10 | -50.63% 3/15 |
2012年 3月期 | 203 6/9 | 92 12/28 12/27 | 4,023,200 3/26 | +36.9% 6/9 | -20.8% 8/9 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/30
- -41%(0.59倍)
- 1999/12/30 vs 1998/12/30
- 35%(1.35倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- -37%(0.63倍)
- 2003/12/30 vs 2002/12/30
- 16%(1.16倍)
- 2004/12/30 vs 2003/12/30
- 202%(3.02倍)
- 2005/12/30 vs 2004/12/30
- -18%(0.82倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- -74%(0.26倍)
- 2009/12/30 vs 2008/12/30
- -32%(0.68倍)
- 2010/12/30 vs 2009/12/30
- 56%(1.56倍)
- 2011/12/30 vs 2010/12/30
- -49%(0.51倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)