株価チャート
株価
9/12
- 前日 (9/11)
- 107
- 始値
- 108
- 高値
- 155
- 安値
- 108
- 終値 +20.56%
- 129
- 出来高 +999.99%
- 1,164,900
乖離率
- 株価（5日）
移動平均値 - +9.32%
118 - 株価（25日）
移動平均値 - -28.33%
180 - 出来高（5日）
移動平均値 - +181.36%
414,020
2014/04/22～2014/09/12
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 09/12 | 108 | 155 | 108 | 129 | +20.56% | 1,164,900 | 2億5536万 | -28.33% | - | 1.94 |
| 09/11 | 109 | 113 | 105 | 107 | -6.14% | 88,700 | 2億1181万 | -42.47% | - | 1.61 |
| 09/10 | 113 | 115 | 108 | 114 | -2.56% | 153,400 | 2億2567万 | -41.24% | - | 1.71 |
| 09/09 | 120 | 122 | 112 | 117 | -4.88% | 188,900 | 2億3160万 | -42.36% | - | 1.76 |
| 09/08 | 107 | 132 | 105 | 123 | -19.08% | 474,200 | 2億4348万 | -42.25% | - | 1.85 |
| 09/05 | 155 | 159 | 149 | 152 | -5% | 133,800 | 3億89万 | -31.84% | - | 2.28 |
| 09/04 | 167 | 171 | 155 | 160 | -7.51% | 244,600 | 3億1673万 | -29.82% | - | 2.41 |
| 09/03 | 189 | 190 | 165 | 173 | -17.62% | 453,700 | 3億4246万 | -26.38% | - | 2.6 |
| 09/02 | 218 | 225 | 196 | 210 | +14.13% | 751,100 | 4億1570万 | -13.93% | - | 3.16 |
| 09/01 | 152 | 198 | 152 | 184 | +21.05% | 1,237,000 | 3億6423万 | -27.56% | - | 2.77 |
| 08/29 | 139 | 180 | 139 | 152 | -24.75% | 1,292,600 | 3億89万 | -42.64% | - | 2.28 |
| 08/28 | 202 | 202 | 202 | 202 | -28.37% | 19,800 | 3億9987万 | -27.6% | - | 3.04 |
| 08/27 | 282 | 282 | 282 | 282 | -22.1% | 25,000 | 5億5823万 | -2.76% | - | 4.24 |
| 08/26 | 338 | 362 | 330 | 362 | +28.37% | 720,900 | 7億1660万 | +21.07% | - | 5.44 |
| 08/25 | 255 | 282 | 228 | 282 | +39.6% | 1,422,000 | 5億5823万 | -7.54% | - | 4.24 |
| 08/22 | 157 | 202 | 155 | 202 | +32.89% | 1,179,000 | 3億9987万 | -35.67% | - | 3.04 |
| 08/21 | 116 | 160 | 116 | 152 | +36.94% | 1,924,300 | 3億89万 | -53.52% | - | 2.28 |
| 08/20 | 125 | 130 | 111 | 111 | -17.78% | 654,900 | 2億1973万 | -67.45% | - | 1.67 |
| 08/19 | 129 | 168 | 127 | 135 | +11.57% | 2,064,900 | 2億6724万 | -62.29% | - | 2.03 |
| 08/18 | 94 | 121 | 91 | 121 | +32.97% | 702,000 | 2億3952万 | -67.56% | - | 1.82 |
| 08/15 | 88 | 116 | 87 | 91 | -31.58% | 2,255,100 | 1億8014万 | -76.67% | - | 1.37 |
| 08/14 | 133 | 133 | 133 | 133 | -37.56% | 15,600 | 2億6328万 | -67.32% | - | 2 |
| 08/13 | 213 | 213 | 213 | 213 | -27.3% | 6,300 | 4億2164万 | -49.65% | - | 3.2 |
| 08/12 | 298 | 321 | 290 | 293 | +1.03% | 38,600 | 5億8001万 | -32.8% | - | 4.4 |
| 08/11 | 301 | 304 | 290 | 290 | -3.33% | 23,200 | 5億7407万 | -34.83% | - | 4.36 |
| 08/08 | 289 | 300 | 255 | 300 | -1.32% | 57,600 | 5億9386万 | -34.07% | - | 4.51 |
| 08/07 | 305 | 314 | 301 | 304 | -8.98% | 26,700 | 6億178万 | -34.48% | - | 4.57 |
| 08/06 | 331 | 340 | 321 | 334 | -5.92% | 25,700 | 6億6117万 | -29.54% | - | 5.02 |
| 08/05 | 432 | 433 | 355 | 355 | -5.33% | 157,800 | 7億274万 | -26.35% | - | 5.34 |
| 08/04 | 311 | 375 | 300 | 375 | +27.12% | 110,500 | 7億4233万 | -23.47% | - | 5.64 |
| 08/01 | 270 | 309 | 270 | 295 | -7.23% | 95,800 | 5億8397万 | -40.64% | - | 4.43 |
| 07/31 | 332 | 343 | 316 | 318 | -19.7% | 195,500 | 6億2950万 | -37.28% | - | 4.78 |
| 07/30 | 448 | 450 | 392 | 396 | -16.1% | 138,700 | 7億8390万 | -23.26% | - | 5.95 |
| 07/29 | 474 | 480 | 465 | 472 | +1.29% | 6,700 | 9億3435万 | -10.1% | - | 7.09 |
| 07/28 | 464 | 467 | 462 | 466 | -2.92% | 16,000 | 9億2247万 | -12.41% | - | 7 |
| 07/25 | 494 | 494 | 473 | 480 | -3.23% | 5,800 | 9億5019万 | -11.11% | - | 7.22 |
| 07/24 | 506 | 506 | 475 | 496 | -1.98% | 14,800 | 9億8186万 | -9.32% | - | 7.46 |
| 07/23 | 500 | 506 | 500 | 506 | -0.78% | 1,800 | 10億165万 | -8.83% | - | 7.61 |
| 07/22 | 502 | 518 | 502 | 510 | -0.2% | 3,600 | 10億957万 | -9.09% | - | 7.67 |
| 07/18 | 505 | 512 | 501 | 511 | +0.59% | 5,200 | 10億1155万 | -9.07% | - | 7.68 |
| 07/17 | 520 | 521 | 501 | 508 | -1.93% | 5,800 | 10億561万 | -9.77% | - | 7.64 |
| 07/16 | 520 | 520 | 510 | 518 | -0.38% | 7,700 | 10億2541万 | -7.99% | - | 7.79 |
| 07/15 | 530 | 531 | 520 | 520 | -1.52% | 6,600 | 10億2937万 | -7.47% | - | 7.82 |
| 07/14 | 530 | 530 | 520 | 528 | -0.38% | 5,700 | 10億4520万 | -5.88% | - | 7.94 |
| 07/11 | 520 | 530 | 517 | 530 | +1.73% | 7,500 | 10億4916万 | -5.36% | - | 7.97 |
| 07/10 | 528 | 529 | 521 | 521 | -3.16% | 5,600 | 10億3135万 | -6.8% | - | 7.83 |
| 07/09 | 530 | 571 | 529 | 538 | +1.51% | 37,400 | 10億6500万 | -3.58% | - | 8.09 |
| 07/08 | 532 | 532 | 517 | 530 | -0.38% | 5,800 | 10億4916万 | -4.68% | - | 7.97 |
| 07/07 | 534 | 534 | 517 | 532 | -0.56% | 5,200 | 10億5312万 | -4.14% | - | 8 |
| 07/04 | 529 | 535 | 520 | 535 | +1.13% | 11,500 | 10億5906万 | -3.43% | - | 8.04 |
| 07/03 | 535 | 538 | 528 | 529 | -1.12% | 2,900 | 10億4718万 | -4.34% | - | 7.95 |
| 07/02 | 550 | 550 | 526 | 535 | -2.73% | 11,400 | 10億5906万 | -3.08% | - | 8.04 |
| 07/01 | 550 | 579 | 550 | 550 | +0.18% | 7,100 | 10億8876万 | -0.18% | - | 8.27 |
| 06/30 | 570 | 570 | 547 | 549 | -0.18% | 4,700 | 10億8678万 | -0.18% | - | 8.25 |
| 06/27 | 537 | 590 | 537 | 550 | +1.66% | 13,900 | 10億8876万 | +0.18% | - | 8.27 |
| 06/26 | 562 | 619 | 536 | 541 | -1.81% | 25,200 | 10億7094万 | -1.46% | - | 8.13 |
| 06/25 | 619 | 619 | 551 | 551 | -10.99% | 20,500 | 10億9073万 | +0.73% | - | 8.28 |
| 06/24 | 643 | 643 | 619 | 619 | -3.58% | 16,600 | 12億2535万 | +13.58% | - | 9.3 |
| 06/23 | 647 | 669 | 640 | 642 | -5.17% | 27,000 | 12億7088万 | +18.89% | - | 9.65 |
| 06/20 | 730 | 750 | 633 | 677 | +4.15% | 87,200 | 13億4016万 | +26.54% | - | 10.18 |
| 06/19 | 734 | 746 | 650 | 650 | -6.47% | 44,200 | 12億8671万 | +23.34% | - | 9.77 |
| 06/18 | 700 | 730 | 650 | 695 | +6.92% | 100,200 | 13億7579万 | +33.4% | - | 10.45 |
| 06/17 | 559 | 650 | 559 | 650 | +18.18% | 49,200 | 12億8671万 | +27.2% | - | 9.77 |
| 06/16 | 515 | 550 | 515 | 550 | +6.38% | 9,200 | 10億8876万 | +9.13% | - | 8.27 |
| 06/13 | 518 | 518 | 515 | 517 | +1.37% | 2,100 | 10億2343万 | +3.4% | - | 7.77 |
| 06/12 | 500 | 510 | 500 | 510 | +2% | 2,500 | 10億957万 | +2.41% | - | 7.67 |
| 06/11 | 495 | 500 | 477 | 500 | +0.2% | 7,300 | 9億8978万 | +0.6% | - | 7.52 |
| 06/10 | 504 | 504 | 496 | 499 | -0.99% | 700 | 9億8780万 | +0.81% | - | 7.5 |
| 06/09 | 512 | 512 | 496 | 504 | 0% | 1,900 | 9億9770万 | +1.82% | - | 7.58 |
| 06/06 | 495 | 504 | 475 | 504 | +1.82% | 3,800 | 9億9770万 | +1.61% | - | 7.58 |
| 06/05 | 497 | 505 | 495 | 495 | 0% | 600 | 9億7988万 | -0.2% | - | 7.44 |
| 06/04 | 500 | 500 | 495 | 495 | -0.6% | 5,500 | 9億7988万 | -0.4% | - | 7.44 |
| 06/03 | 499 | 499 | 497 | 498 | +0.2% | 800 | 9億8582万 | 0% | - | 7.49 |
| 06/02 | 520 | 520 | 497 | 497 | -4.24% | 3,900 | 9億8384万 | -0.4% | - | 7.47 |
| 05/30 | 519 | 520 | 500 | 519 | +1.96% | 1,900 | 10億2739万 | +3.8% | - | 7.8 |
| 05/29 | 516 | 516 | 500 | 509 | -1.36% | 2,200 | 10億759万 | +1.8% | - | 7.65 |
| 05/28 | 525 | 525 | 516 | 516 | -0.77% | 1,700 | 10億2145万 | +2.99% | - | 7.76 |
| 05/27 | 525 | 526 | 519 | 520 | -0.95% | 5,200 | 10億2937万 | +3.38% | - | 7.82 |
| 05/26 | 525 | 548 | 515 | 525 | -1.87% | 6,500 | 10億3927万 | +4.37% | - | 7.89 |
| 05/23 | 500 | 538 | 500 | 535 | +7% | 6,000 | 10億5906万 | +6.36% | - | 8.04 |
| 05/22 | 500 | 502 | 491 | 500 | -0.2% | 6,700 | 9億8978万 | -0.6% | - | 7.52 |
| 05/21 | 498 | 505 | 498 | 501 | +0.2% | 3,500 | 9億9176万 | -0.6% | - | 7.53 |
| 05/20 | 500 | 500 | 471 | 500 | +0.6% | 2,700 | 9億8978万 | -1.19% | - | 7.52 |
| 05/19 | 500 | 514 | 473 | 497 | 0% | 8,400 | 9億8384万 | -1.97% | - | 7.47 |
| 05/16 | 500 | 500 | 488 | 497 | +1.64% | 5,800 | 9億8384万 | -2.36% | - | 7.47 |
| 05/15 | 460 | 489 | 460 | 489 | +6.3% | 3,000 | 9億6800万 | -4.68% | - | 7.35 |
| 05/14 | 453 | 460 | 450 | 460 | +1.1% | 2,200 | 9億1059万 | -11.2% | - | 6.91 |
| 05/13 | 453 | 467 | 451 | 455 | -0.66% | 2,300 | 9億70万 | -13.66% | - | 6.84 |
| 05/12 | 460 | 460 | 450 | 458 | -1.72% | 3,700 | 9億664万 | -14.87% | - | 6.88 |
| 05/09 | 482 | 519 | 464 | 466 | -2.71% | 15,000 | 9億2247万 | -15.58% | - | 7 |
| 05/08 | 466 | 488 | 464 | 479 | +4.13% | 7,700 | 9億4821万 | -15.22% | - | 7.2 |
| 05/07 | 495 | 495 | 448 | 460 | -6.69% | 17,100 | 9億1059万 | -20.96% | - | 6.91 |
| 05/02 | 520 | 537 | 493 | 493 | -5.19% | 19,200 | 9億7592万 | -17.28% | - | 7.41 |
| 05/01 | 530 | 530 | 520 | 520 | -0.19% | 1,700 | 10億2937万 | -14.61% | - | 7.82 |
| 04/30 | 510 | 530 | 510 | 521 | +2.56% | 7,400 | 10億3135万 | -15.56% | - | 7.83 |
| 04/28 | 512 | 530 | 508 | 508 | -2.31% | 3,400 | 10億561万 | -18.33% | - | 7.64 |
| 04/25 | 524 | 530 | 510 | 520 | -0.57% | 3,300 | 10億2937万 | -16.93% | - | 7.82 |
| 04/24 | 513 | 523 | 513 | 523 | 0% | 2,300 | 10億3531万 | -16.85% | - | 7.86 |
| 04/23 | 510 | 523 | 502 | 523 | +0.58% | 7,300 | 10億3531万 | -17.51% | - | 7.86 |
| 04/22 | 539 | 542 | 520 | 520 | -3.7% | 5,300 | 10億2937万 | -18.62% | - | 7.82 |
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 | |
| 2009年 3月期 | 199,000 5/8 | 7,000 3/24 | 2,080 3/25 | +66.99% 1/19 | -83.47% 11/5 |
| 2010年 3月期 | 13,200 4/10 4/6 | 2,000 11/19 11/18 | 27,287 10/29 | +59.07% 12/17 | -34.8% 10/28 |
| 2011年 3月期 | 3,970 4/23 | 652 3/16 | 11,978 4/23 | +17.03% 11/29 | -37.98% 3/17 |
| 2012年 3月期 | 1,479 3/26 | 630 4/13 4/7 | 25,899 7/8 | +50.76% 5/16 | -17.62% 5/7 |
| 2013年 3月期 | 1,288 4/2 | 330 12/26 | 180,196 1/11 | +83.99% 1/10 | -30.29% 12/25 |
| 2014年 3月期 | 928 3/31 | 285 6/28 | 330,358 6/5 | +54.13% 12/4 | -25.02% 6/28 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -82%（0.18倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 80%（1.8倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -61%（0.39倍）
- 2008/12/29 vs 2007/12/28
- -83%（0.17倍）
- 2009/12/30 vs 2008/12/29
- -72%（0.28倍）
- 2010/12/30 vs 2009/12/30
- -59%（0.41倍）
- 2011/12/30 vs 2010/12/30
- -47%（0.53倍）
- 2012/12/28 vs 2011/12/30
- -49%（0.51倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）