株価チャート
株価
7/26
- 前日 (7/25)
- 64
- 始値
- 57
- 高値
- 62
- 安値
- 50
- 終値 -21.88%
- 50
- 出来高 -23.67%
- 739,349
乖離率
- 株価(5日)
移動平均値 - -27.54%
69 - 株価(25日)
移動平均値 - -71.43%
175 - 出来高(5日)
移動平均値 - -43.9%
1,317,956
2013/03/04~2013/07/26
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 | ||||||||||
07/26 | 57 | 62 | 50 | 50 | -21.88% | 739,349 | 1億9650万 | -71.43% | 0.44 | - |
07/25 | 68 | 70 | 59 | 64 | -12.33% | 968,685 | 2億5152万 | -66.14% | 0.56 | - |
07/24 | 83 | 84 | 72 | 73 | -8.75% | 739,524 | 2億8689万 | -64.39% | 0.64 | - |
07/23 | 85 | 95 | 78 | 80 | 0% | 1,495,011 | 3億1440万 | -63.3% | 0.7 | - |
07/22 | 77 | 105 | 76 | 80 | +2.56% | 2,647,209 | 3億1440万 | -66.24% | 0.7 | - |
07/19 | 90 | 157 | 72 | 78 | -40% | 6,069,490 | 3億654万 | -70.34% | 0.69 | - |
07/18 | 130 | 130 | 130 | 130 | -38.1% | 24,792 | 5億1090万 | -56.67% | 1.14 | - |
07/17 | 210 | 210 | 210 | 210 | -27.59% | 24,716 | 8億2530万 | -39.66% | 1.85 | - |
07/16 | 290 | 290 | 290 | 290 | -21.62% | 61,252 | 11億3970万 | -28.92% | 2.55 | - |
07/12 | 370 | 370 | 360 | 370 | +27.59% | 729,633 | 14億5410万 | -20.26% | 3.25 | - |
07/11 | 280 | 290 | 274 | 290 | +38.1% | 790,466 | 11億3970万 | -43.47% | 2.55 | - |
07/10 | 210 | 210 | 210 | 210 | +31.25% | 86,947 | 8億2530万 | -63.22% | 1.85 | - |
07/09 | 145 | 160 | 136 | 160 | +45.45% | 878,464 | 6億2880万 | -74.8% | 1.41 | - |
07/08 | 90 | 110 | 84 | 110 | +37.5% | 2,762,971 | 4億3230万 | -84.35% | 0.97 | - |
07/05 | 68 | 88 | 68 | 80 | +23.08% | 4,417,041 | 3億1440万 | -89.61% | 0.7 | - |
07/04 | 65 | 72 | 64 | 65 | -2.99% | 802,721 | 2億5545万 | -92.27% | 0.57 | - |
07/03 | 78 | 78 | 64 | 67 | -15.19% | 3,499,884 | 2億6331万 | -92.65% | 0.59 | - |
07/02 | 51 | 84 | 45 | 79 | +46.3% | 6,611,134 | 3億1047万 | -91.98% | 0.69 | - |
07/01 | 77 | 88 | 51 | 54 | -77.5% | 4,702,516 | 2億1222万 | -94.88% | 0.47 | - |
06/28 | 240 | 240 | 240 | 240 | -25% | 13,919 | 9億4320万 | -78.69% | 2.11 | - |
06/27 | 316 | 349 | 291 | 320 | +12.28% | 362,382 | 12億5760万 | -73.13% | 2.81 | - |
06/26 | 285 | 334 | 281 | 285 | +3.26% | 553,376 | 11億2005万 | -77.24% | 2.51 | - |
06/25 | 326 | 336 | 264 | 276 | -18.1% | 438,328 | 10億8468万 | -79.06% | 2.43 | - |
06/24 | 358 | 377 | 337 | 337 | -7.92% | 327,195 | 13億2441万 | -75.69% | 2.96 | - |
06/21 | 390 | 400 | 366 | 366 | -8.96% | 428,083 | 14億3838万 | -74.81% | 3.22 | - |
06/20 | 450 | 485 | 400 | 402 | -14.47% | 961,633 | 15億7986万 | -73.52% | 3.53 | - |
06/19 | 405 | 470 | 362 | 470 | +20.51% | 1,839,382 | 18億4710万 | -70.22% | 4.13 | - |
06/18 | 483 | 521 | 370 | 390 | -31.58% | 2,262,784 | 15億3270万 | -76.18% | 3.43 | - |
06/17 | 570 | 570 | 570 | 570 | -20.83% | 5,710 | 22億4010万 | -66.59% | 5.01 | - |
06/14 | 720 | 720 | 720 | 720 | -29.41% | 9,128 | 28億2960万 | -59.35% | 6.33 | - |
06/13 | 1,020 | 1,020 | 1,020 | 1,020 | -22.73% | 5,694 | 40億860万 | -44.05% | 8.97 | - |
06/12 | 1,420 | 1,450 | 1,320 | 1,320 | -23.26% | 39,845 | 51億8760万 | -29.07% | 11.61 | - |
06/11 | 1,750 | 1,750 | 1,702 | 1,720 | +2.08% | 6,566 | 67億5960万 | -8.9% | 15.12 | - |
06/10 | 1,599 | 1,700 | 1,599 | 1,685 | +5.91% | 11,069 | 66億2205万 | -11.22% | 14.81 | - |
06/07 | 1,600 | 1,641 | 1,525 | 1,591 | -8.88% | 18,618 | 62億5263万 | -16.57% | 13.99 | - |
06/06 | 1,800 | 1,848 | 1,650 | 1,746 | -3.54% | 13,270 | 68億6178万 | -9.02% | 15.35 | - |
06/05 | 1,836 | 1,868 | 1,810 | 1,810 | -1.79% | 4,001 | 71億1330万 | -6.12% | 15.91 | - |
06/04 | 1,882 | 1,882 | 1,800 | 1,843 | +2.28% | 5,034 | 72億4299万 | -4.66% | 16.2 | - |
06/03 | 1,810 | 1,830 | 1,791 | 1,802 | -2.07% | 5,503 | 70億8186万 | -7.07% | 15.84 | - |
05/31 | 1,855 | 1,890 | 1,802 | 1,840 | +0.05% | 7,403 | 72億3120万 | -5.11% | 16.18 | - |
05/30 | 1,852 | 1,879 | 1,823 | 1,839 | -3.16% | 6,288 | 72億2727万 | -5.01% | 16.17 | - |
05/29 | 1,858 | 1,920 | 1,820 | 1,899 | +4.46% | 6,848 | 74億6307万 | -1.71% | 16.7 | - |
05/28 | 1,868 | 1,890 | 1,803 | 1,818 | -1.2% | 11,692 | 71億4474万 | -5.61% | 15.98 | - |
05/27 | 1,871 | 1,872 | 1,823 | 1,840 | -1.6% | 7,325 | 72億3120万 | -4.42% | 16.18 | - |
05/24 | 1,799 | 1,936 | 1,797 | 1,870 | +1.69% | 21,510 | 73億4910万 | -3.11% | 16.44 | - |
05/23 | 1,901 | 1,947 | 1,820 | 1,839 | -5.11% | 22,853 | 72億2727万 | -5.84% | 16.17 | - |
05/22 | 1,967 | 1,968 | 1,907 | 1,938 | -2.07% | 16,078 | 76億1634万 | -2.95% | 17.04 | - |
05/21 | 2,030 | 2,032 | 1,960 | 1,979 | -1.25% | 12,914 | 77億7747万 | -1.93% | 17.4 | - |
05/20 | 1,950 | 2,033 | 1,950 | 2,004 | +0.96% | 15,946 | 78億7572万 | -1.04% | 17.62 | - |
05/17 | 1,919 | 2,030 | 1,890 | 1,985 | +4.47% | 16,737 | 78億105万 | -2.12% | 17.45 | - |
05/16 | 1,900 | 1,900 | 1,821 | 1,900 | -3.11% | 45,707 | 74億6700万 | -6.45% | 16.7 | - |
05/15 | 2,098 | 2,100 | 1,905 | 1,961 | -7.02% | 51,027 | 77億673万 | -3.64% | 17.24 | - |
05/14 | 2,080 | 2,179 | 2,071 | 2,109 | -3.52% | 35,337 | 82億8837万 | +3.53% | 18.54 | - |
05/13 | 2,030 | 2,220 | 2,030 | 2,186 | +7% | 61,391 | 85億9098万 | +7.42% | 19.22 | - |
05/10 | 1,965 | 2,100 | 1,965 | 2,043 | +3.97% | 45,514 | 80億2899万 | +0.64% | 17.96 | - |
05/09 | 1,999 | 2,025 | 1,965 | 1,965 | -0.96% | 27,653 | 77億2245万 | -3.06% | 17.28 | - |
05/08 | 2,000 | 2,037 | 1,938 | 1,984 | -0.1% | 36,173 | 77億9712万 | -1.98% | 17.44 | - |
05/07 | 1,898 | 2,140 | 1,898 | 1,986 | +4.42% | 72,717 | 78億498万 | -1.93% | 17.46 | - |
05/02 | 1,870 | 1,918 | 1,821 | 1,902 | +0.48% | 19,130 | 74億7486万 | -6.21% | 16.72 | - |
05/01 | 1,934 | 1,935 | 1,863 | 1,893 | -3.07% | 43,049 | 74億3949万 | -6.75% | 16.64 | - |
04/30 | 1,930 | 1,995 | 1,922 | 1,953 | +0.36% | 25,016 | 76億7529万 | -3.84% | 17.17 | - |
04/26 | 2,048 | 2,094 | 1,924 | 1,946 | -1.96% | 96,579 | 76億4778万 | -4.19% | 17.11 | - |
04/25 | 1,810 | 1,998 | 1,810 | 1,985 | +9.91% | 150,017 | 78億105万 | -2.26% | 17.45 | - |
04/24 | 1,769 | 1,850 | 1,769 | 1,806 | +2.09% | 56,958 | 70億9758万 | -11.08% | 15.88 | - |
04/23 | 1,755 | 1,800 | 1,744 | 1,769 | +1.61% | 48,956 | 69億5217万 | -13.16% | 15.55 | - |
04/22 | 1,730 | 1,791 | 1,705 | 1,741 | -1.08% | 74,142 | 68億4213万 | -14.91% | 15.31 | - |
04/19 | 1,830 | 1,856 | 1,721 | 1,760 | -1.57% | 116,990 | 69億1680万 | -14.36% | 15.47 | - |
04/18 | 1,800 | 1,930 | 1,701 | 1,788 | -8.31% | 546,678 | 70億2684万 | -13.29% | 15.72 | - |
04/17 | 1,950 | 1,950 | 1,950 | 1,950 | -20.41% | 8,755 | 76億6350万 | -5.75% | 17.14 | - |
04/16 | 2,450 | 2,450 | 2,450 | 2,450 | -16.95% | 4,201 | 96億2850万 | +18.36% | 21.54 | - |
04/15 | 2,620 | 2,950 | 2,580 | 2,950 | +20.41% | 179,086 | 115億9351万 | +44.04% | 25.94 | - |
04/12 | 2,180 | 2,450 | 2,160 | 2,450 | +13.69% | 59,827 | 96億2850万 | +22.19% | 21.54 | - |
04/11 | 2,149 | 2,188 | 2,110 | 2,155 | +3.36% | 33,702 | 84億6915万 | +8.73% | 18.95 | - |
04/10 | 2,055 | 2,130 | 2,021 | 2,085 | +1.86% | 20,797 | 81億9405万 | +5.78% | 18.33 | - |
04/09 | 2,010 | 2,120 | 2,008 | 2,047 | +1.94% | 13,165 | 80億4471万 | +4.23% | 18 | - |
04/08 | 2,000 | 2,049 | 1,996 | 2,008 | -0.84% | 15,800 | 78億9144万 | +2.5% | 17.65 | - |
04/05 | 2,050 | 2,149 | 1,971 | 2,025 | -1.27% | 28,980 | 79億5825万 | +3.58% | 17.8 | - |
04/04 | 2,180 | 2,180 | 2,027 | 2,051 | +0.05% | 25,554 | 80億6043万 | +5.18% | 18.03 | - |
04/03 | 2,010 | 2,280 | 2,002 | 2,050 | +3.96% | 86,234 | 80億5650万 | +5.45% | 18.02 | - |
04/02 | 1,873 | 1,980 | 1,850 | 1,972 | +4.39% | 8,794 | 77億4996万 | +1.7% | 17.34 | - |
04/01 | 2,038 | 2,038 | 1,884 | 1,889 | -5.79% | 21,419 | 74億2377万 | -2.53% | 16.61 | - |
03/29 | 2,100 | 2,100 | 1,992 | 2,005 | -2.86% | 17,938 | 78億7965万 | +3.51% | 17.63 | - |
03/28 | 1,942 | 2,180 | 1,942 | 2,064 | +5.85% | 52,878 | 81億1152万 | +6.94% | 18.15 | - |
03/27 | 1,941 | 1,955 | 1,940 | 1,950 | +0.62% | 6,319 | 76億6350万 | +1.56% | 17.14 | - |
03/26 | 1,945 | 1,948 | 1,932 | 1,938 | -0.21% | 4,841 | 76億1634万 | +1.15% | 17.04 | - |
03/25 | 1,960 | 1,984 | 1,935 | 1,942 | -0.66% | 7,301 | 76億3206万 | +1.68% | 17.07 | - |
03/22 | 1,960 | 1,968 | 1,940 | 1,955 | -0.96% | 5,619 | 76億8315万 | +2.79% | 17.19 | - |
03/21 | 1,965 | 1,982 | 1,964 | 1,974 | +0.56% | 6,507 | 77億5782万 | +4% | 17.36 | - |
03/19 | 1,980 | 1,986 | 1,955 | 1,963 | -0.86% | 7,066 | 77億1459万 | +3.75% | 17.26 | - |
03/18 | 1,980 | 1,983 | 1,951 | 1,980 | +0.87% | 8,483 | 77億8140万 | +4.82% | 17.41 | - |
03/15 | 1,970 | 1,980 | 1,950 | 1,963 | +0.31% | 14,355 | 77億1459万 | +4.08% | 17.26 | - |
03/14 | 1,953 | 1,970 | 1,926 | 1,957 | -0.1% | 8,456 | 76億9101万 | +3.87% | 17.21 | - |
03/13 | 1,978 | 1,978 | 1,950 | 1,959 | -0.05% | 6,860 | 76億9887万 | +4.15% | 17.22 | - |
03/12 | 1,940 | 2,030 | 1,940 | 1,960 | +2.4% | 24,333 | 77億280万 | +4.37% | 17.23 | - |
03/11 | 1,880 | 1,929 | 1,865 | 1,914 | +1.81% | 10,536 | 75億2202万 | +1.97% | 16.83 | - |
03/08 | 1,860 | 1,900 | 1,860 | 1,880 | +1.02% | 24,278 | 73億8840万 | +0.21% | 16.53 | - |
03/07 | 1,900 | 1,915 | 1,852 | 1,861 | -1.53% | 11,694 | 73億1373万 | -0.91% | 16.36 | - |
03/06 | 1,910 | 1,928 | 1,885 | 1,890 | -0.94% | 9,348 | 74億2770万 | +0.43% | 16.62 | - |
03/05 | 1,918 | 1,928 | 1,907 | 1,908 | +0.05% | 6,372 | 74億9844万 | +1.22% | 16.78 | - |
03/04 | 1,913 | 1,921 | 1,905 | 1,907 | -0.21% | 4,514 | 74億9451万 | +0.95% | 16.77 | - |
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 8月期 | 48,600 11/1 10/31 | 10,280 8/20 | 204,047 1/24 | +45.37% 5/7 | -55.76% 1/24 |
2009年 8月期 | 19,300 9/19 | 2,100 3/10 | 50,904 7/6 | +49.88% 5/7 | -41.19% 10/8 |
2010年 8月期 | 12,900 4/30 | 2,935 11/26 | 265,213 4/22 | +58.36% 1/7 | -33.57% 7/21 |
2011年 8月期 | 5,930 1/6 | 2,335 11/4 | 137,352 12/29 | +53.65% 11/25 | -35.24% 3/15 |
2012年 8月期 | 2,600 9/1 | 1,068 5/15 | 42,587 5/15 | +23.74% 6/25 | -33.72% 5/15 |