株価チャート
株価
9/8
- 前日 (9/7)
- 3
- 始値
- 2
- 高値
- 3
- 安値
- 1
- 終値 -66.67%
- 1
- 出来高 +11.66%
- 10,712,000
乖離率
- 株価（5日）
移動平均値 - -85.71%
7 - 株価（25日）
移動平均値 - -96.3%
27 - 出来高（5日）
移動平均値 - +35.57%
7,901,600
2017/04/17～2017/09/08
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | ||||||||||
| 09/08 | 2 | 3 | 1 | 1 | -66.67% | 10,712,000 | 1582万 | -96.3% | - | - |
| 09/07 | 6 | 7 | 3 | 3 | -66.67% | 9,593,000 | 4748万 | -89.66% | - | - |
| 09/06 | 10 | 12 | 7 | 9 | -10% | 4,978,000 | 1億4244万 | -70.97% | - | - |
| 09/05 | 11 | 16 | 9 | 10 | -9.09% | 9,588,000 | 1億5826万 | -69.7% | - | - |
| 09/04 | 15 | 15 | 11 | 11 | -38.89% | 4,637,000 | 1億7409万 | -68.57% | - | - |
| 09/01 | 19 | 20 | 18 | 18 | -14.29% | 2,410,000 | 2億8488万 | -51.35% | - | - |
| 08/31 | 23 | 25 | 19 | 21 | 0% | 5,204,000 | 3億3236万 | -46.15% | - | - |
| 08/30 | 21 | 22 | 19 | 21 | -4.55% | 5,158,000 | 3億3236万 | -48.78% | - | - |
| 08/29 | 22 | 23 | 21 | 22 | -4.35% | 1,648,000 | 3億4819万 | -47.62% | - | - |
| 08/28 | 25 | 25 | 22 | 23 | -4.17% | 1,617,000 | 3億6401万 | -47.73% | - | - |
| 08/25 | 25 | 26 | 23 | 24 | -7.69% | 2,548,000 | 3億7984万 | -47.83% | - | - |
| 08/24 | 28 | 30 | 25 | 26 | -7.14% | 3,545,000 | 4億1149万 | -44.68% | - | - |
| 08/23 | 32 | 35 | 28 | 28 | -6.67% | 4,974,000 | 4億4315万 | -42.86% | - | - |
| 08/22 | 22 | 34 | 21 | 30 | +36.36% | 14,069,000 | 4億7480万 | -40% | - | - |
| 08/21 | 24 | 25 | 22 | 22 | -12% | 2,562,000 | 3億4819万 | -57.69% | - | - |
| 08/18 | 24 | 28 | 24 | 25 | -7.41% | 7,010,000 | 3億9567万 | -52.83% | - | - |
| 08/17 | 31 | 31 | 26 | 27 | -6.9% | 3,578,000 | 4億2732万 | -50.91% | - | - |
| 08/16 | 32 | 38 | 29 | 29 | -9.38% | 9,304,000 | 4億5897万 | -48.21% | - | - |
| 08/15 | 40 | 43 | 29 | 32 | -8.57% | 11,075,000 | 5億645万 | -44.83% | - | - |
| 08/14 | 22 | 40 | 22 | 35 | +45.83% | 22,469,000 | 5億5394万 | -40.68% | - | - |
| 08/10 | 24 | 24 | 24 | 24 | -55.56% | 152,000 | 3億7984万 | -60% | - | - |
| 08/09 | 55 | 55 | 52 | 54 | -3.57% | 907,000 | 8億5465万 | -11.48% | - | - |
| 08/08 | 59 | 59 | 56 | 56 | -3.45% | 278,000 | 8億8630万 | -9.68% | - | - |
| 08/07 | 57 | 59 | 57 | 58 | +1.75% | 132,000 | 9億1795万 | -6.45% | - | - |
| 08/04 | 56 | 59 | 56 | 57 | +1.79% | 224,000 | 9億213万 | -8.06% | - | - |
| 08/03 | 60 | 60 | 56 | 56 | -5.08% | 733,000 | 8億8630万 | -11.11% | - | - |
| 08/02 | 59 | 60 | 58 | 59 | 0% | 138,000 | 9億3378万 | -6.35% | - | - |
| 08/01 | 59 | 60 | 58 | 59 | +1.72% | 395,000 | 9億3378万 | -6.35% | - | - |
| 07/31 | 63 | 63 | 57 | 58 | -7.94% | 1,316,000 | 9億1795万 | -7.94% | - | - |
| 07/28 | 63 | 65 | 63 | 63 | 0% | 171,000 | 9億9709万 | -1.56% | - | - |
| 07/27 | 64 | 65 | 63 | 63 | 0% | 294,000 | 9億9709万 | -1.56% | - | - |
| 07/26 | 64 | 65 | 63 | 63 | -1.56% | 168,000 | 9億9709万 | -1.56% | - | - |
| 07/25 | 66 | 66 | 64 | 64 | -3.03% | 228,000 | 10億1291万 | 0% | - | - |
| 07/24 | 64 | 66 | 64 | 66 | +3.13% | 284,000 | 10億4457万 | +3.13% | - | - |
| 07/21 | 64 | 65 | 64 | 64 | 0% | 95,000 | 10億1291万 | 0% | - | - |
| 07/20 | 67 | 67 | 64 | 64 | -3.03% | 259,000 | 10億1291万 | +1.59% | - | - |
| 07/19 | 64 | 67 | 64 | 66 | +3.13% | 352,000 | 10億4457万 | +4.76% | - | - |
| 07/18 | 64 | 66 | 64 | 64 | 0% | 86,000 | 10億1291万 | +1.59% | - | - |
| 07/14 | 63 | 67 | 61 | 64 | +1.59% | 609,000 | 10億1291万 | +3.23% | - | - |
| 07/13 | 65 | 65 | 63 | 63 | 0% | 218,000 | 9億9709万 | +1.61% | - | - |
| 07/12 | 63 | 68 | 62 | 63 | +1.61% | 622,000 | 9億9709万 | +1.61% | - | - |
| 07/11 | 62 | 63 | 62 | 62 | -1.59% | 66,000 | 9億8126万 | +1.64% | - | - |
| 07/10 | 62 | 63 | 62 | 63 | +1.61% | 112,000 | 9億9709万 | +3.28% | - | - |
| 07/07 | 63 | 64 | 60 | 62 | 0% | 333,000 | 9億8126万 | +1.64% | - | - |
| 07/06 | 63 | 63 | 62 | 62 | -1.59% | 89,000 | 9億8126万 | +1.64% | - | - |
| 07/05 | 63 | 64 | 63 | 63 | 0% | 108,000 | 9億9709万 | +5% | - | - |
| 07/04 | 64 | 64 | 63 | 63 | 0% | 310,000 | 9億9709万 | +5% | - | - |
| 07/03 | 65 | 65 | 62 | 63 | -3.08% | 643,000 | 9億9709万 | +5% | - | - |
| 06/30 | 66 | 72 | 64 | 65 | +3.17% | 1,329,000 | 10億2874万 | +8.33% | - | - |
| 06/29 | 65 | 65 | 63 | 63 | 0% | 401,000 | 9億9709万 | +5% | - | - |
| 06/28 | 65 | 65 | 63 | 63 | -3.08% | 259,000 | 9億9709万 | +6.78% | - | - |
| 06/27 | 67 | 67 | 64 | 65 | -4.41% | 417,000 | 10億2874万 | +10.17% | - | - |
| 06/26 | 64 | 73 | 64 | 68 | +3.03% | 753,000 | 10億7622万 | +15.25% | - | - |
| 06/23 | 64 | 73 | 64 | 66 | +1.54% | 884,000 | 10億4457万 | +11.86% | - | - |
| 06/22 | 66 | 66 | 62 | 65 | 0% | 509,000 | 10億2874万 | +12.07% | - | - |
| 06/21 | 66 | 69 | 64 | 65 | -4.41% | 834,000 | 10億2874万 | +12.07% | - | - |
| 06/20 | 61 | 86 | 61 | 68 | +15.25% | 8,290,000 | 10億7622万 | +17.24% | - | - |
| 06/19 | 57 | 61 | 57 | 59 | +1.72% | 255,000 | 9億3378万 | +1.72% | - | - |
| 06/16 | 58 | 58 | 57 | 58 | +1.75% | 49,000 | 9億1795万 | 0% | - | - |
| 06/15 | 58 | 58 | 57 | 57 | -1.72% | 106,000 | 9億213万 | -1.72% | - | - |
| 06/14 | 57 | 58 | 57 | 58 | +3.57% | 50,000 | 9億1795万 | 0% | - | - |
| 06/13 | 56 | 58 | 56 | 56 | 0% | 129,000 | 8億8630万 | -3.45% | - | - |
| 06/12 | 56 | 57 | 56 | 56 | +1.82% | 63,000 | 8億8630万 | -5.08% | - | - |
| 06/09 | 56 | 57 | 55 | 55 | -1.79% | 79,000 | 8億7047万 | -6.78% | - | - |
| 06/08 | 56 | 56 | 56 | 56 | 0% | 77,000 | 8億8630万 | -6.67% | - | - |
| 06/07 | 57 | 57 | 56 | 56 | -1.75% | 154,000 | 8億8630万 | -6.67% | - | - |
| 06/06 | 56 | 58 | 56 | 57 | +1.79% | 159,000 | 9億213万 | -5% | - | - |
| 06/05 | 56 | 57 | 56 | 56 | 0% | 38,000 | 8億8630万 | -6.67% | - | - |
| 06/02 | 56 | 57 | 56 | 56 | +1.82% | 129,000 | 8億8630万 | -6.67% | - | - |
| 06/01 | 56 | 57 | 55 | 55 | -1.79% | 298,000 | 8億7047万 | -9.84% | - | - |
| 05/31 | 58 | 59 | 56 | 56 | -3.45% | 463,000 | 8億8630万 | -8.2% | - | - |
| 05/30 | 57 | 59 | 57 | 58 | 0% | 156,000 | 9億1795万 | -4.92% | - | - |
| 05/29 | 58 | 58 | 57 | 58 | 0% | 153,000 | 9億1795万 | -4.92% | - | - |
| 05/26 | 58 | 58 | 56 | 58 | 0% | 378,000 | 9億1795万 | -4.92% | - | - |
| 05/25 | 59 | 59 | 58 | 58 | -3.33% | 81,000 | 9億1795万 | -4.92% | - | - |
| 05/24 | 59 | 62 | 59 | 60 | +1.69% | 191,000 | 9億4961万 | -1.64% | - | - |
| 05/23 | 60 | 60 | 59 | 59 | -1.67% | 180,000 | 9億3378万 | -3.28% | - | - |
| 05/22 | 60 | 61 | 60 | 60 | 0% | 34,000 | 9億4961万 | -1.64% | - | - |
| 05/19 | 60 | 61 | 59 | 60 | 0% | 67,000 | 9億4961万 | -1.64% | - | - |
| 05/18 | 61 | 61 | 59 | 60 | -1.64% | 269,000 | 9億4961万 | 0% | - | - |
| 05/17 | 61 | 62 | 60 | 61 | 0% | 101,000 | 9億6543万 | +1.67% | - | - |
| 05/16 | 62 | 63 | 61 | 61 | -1.61% | 142,000 | 9億6543万 | +1.67% | - | - |
| 05/15 | 63 | 64 | 62 | 62 | -1.59% | 115,000 | 9億8126万 | +3.33% | - | - |
| 05/12 | 61 | 64 | 60 | 63 | +3.28% | 370,000 | 9億9709万 | +5% | - | - |
| 05/11 | 61 | 63 | 61 | 61 | -1.61% | 99,000 | 9億6543万 | +1.67% | - | - |
| 05/10 | 63 | 63 | 61 | 62 | -1.59% | 185,000 | 9億8126万 | +3.33% | - | - |
| 05/09 | 66 | 66 | 61 | 63 | -3.08% | 409,000 | 9億9709万 | +3.28% | - | - |
| 05/08 | 67 | 67 | 63 | 65 | -4.41% | 444,000 | 10億2874万 | +6.56% | - | - |
| 05/02 | 72 | 76 | 65 | 68 | -1.45% | 1,128,000 | 10億7622万 | +9.68% | - | - |
| 05/01 | 66 | 70 | 64 | 69 | +7.81% | 1,075,000 | 10億9205万 | +11.29% | - | - |
| 04/28 | 62 | 67 | 60 | 64 | +12.28% | 2,087,000 | 10億1291万 | +3.23% | - | - |
| 04/27 | 57 | 59 | 57 | 57 | -1.72% | 150,000 | 9億213万 | -9.52% | - | - |
| 04/26 | 58 | 59 | 57 | 58 | +1.75% | 114,000 | 9億1795万 | -9.38% | - | - |
| 04/25 | 58 | 58 | 57 | 57 | -1.72% | 88,000 | 9億213万 | -12.31% | - | - |
| 04/24 | 58 | 58 | 56 | 58 | +1.75% | 273,000 | 9億1795万 | -12.12% | - | - |
| 04/21 | 59 | 59 | 56 | 57 | -3.39% | 415,000 | 9億213万 | -16.18% | - | - |
| 04/20 | 62 | 62 | 58 | 59 | -4.84% | 268,000 | 9億3378万 | -14.49% | - | - |
| 04/19 | 58 | 64 | 58 | 62 | +5.08% | 454,000 | 9億8126万 | -12.68% | - | - |
| 04/18 | 58 | 61 | 58 | 59 | +1.72% | 132,000 | 9億3378万 | -18.06% | - | - |
| 04/17 | 56 | 60 | 56 | 58 | +1.75% | 114,000 | 9億1795万 | -20.55% | - | - |
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 3月期 | 156 168 4/2 | 63 68 3/19 | 71,275 66,000 12/20 | - | - | +38.76% 5/23 | -22.12% 3/17 |
| 2009年 3月期 | 119 129 5/26 | 31 33 3/4 | 553,998 513,000 5/23 | - | - | +33.38% 5/27 | -35.7% 3/4 |
| 2010年 3月期 | 103 111 8/13 | 32 35 4/7 | 51,836 48,000 8/11 | - | - | +32.08% 8/11 | -29.91% 11/10 |
| 2011年 3月期 | 88 95 5/12 | 42 45 3/15 | 180,346 167,000 7/15 | 11億5206万 | 5億4571万 | +92.68% 4/20 | -21.05% 3/17 |
| 2012年 3月期 | 175 189 4/21 | 47 51 11/24 | 2,041,047 1,890,000 1/25 | 22億9200万 | 6億1847万 | +60.38% 1/6 | -24.29% 5/25 |
| 2013年 3月期 | 94 102 7/11 | 58 63 10/15 63 10/12 | 345,574 320,000 11/30 | 12億3695万 | 7億6400万 | +18.92% 1/4 | -14.2% 2/18 |
| 2014年 3月期 | 112 121 9/30 | 58 63 6/27 | 927,650 859,000 9/20 | 14億6736万 | 7億6400万 | +49.75% 9/20 | -15.66% 6/7 |
| 2015年 3月期 | 203 219 9/3 | 69 74 5/19 74 5/14 他2件 | 8,517,321 7,887,000 8/28 | 26億5592万 | 8億9743万 | +53.75% 7/18 | -18.48% 10/14 |
| 2016年 3月期 | 421 455 5/27 | 98 106 2/12 | 16,150,189 14,955,000 5/27 | 55億1801万 | 12億8551万 | +120.95% 5/26 | -31.93% 2/12 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 132%（2.32倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 2%（1.02倍）
- 1987/12/28 vs 1986/12/27
- 34%（1.34倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 117%（2.17倍）
- 1990/12/28 vs 1989/12/29
- 34%（1.34倍）
- 1991/12/30 vs 1990/12/28
- -62%（0.38倍）
- 1992/12/29 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/30 vs 1992/12/29
- 32%（1.32倍）
- 1994/12/30 vs 1993/12/30
- 27%（1.27倍）
- 1995/12/28 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/18 vs 1995/12/28
- -19%（0.81倍）
- 1997/12/18 vs 1996/12/18
- -58%（0.42倍）
- 1998/12/25 vs 1997/12/18
- -36%（0.64倍）
- 1999/12/29 vs 1998/12/25
- 89%（1.89倍）
- 2000/12/28 vs 1999/12/29
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/28
- -8%（0.92倍）
- 2002/12/25 vs 2001/12/28
- -55%（0.45倍）
- 2003/12/30 vs 2002/12/25
- 98%（1.98倍）
- 2004/12/30 vs 2003/12/30
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 111%（2.11倍）
- 2006/12/29 vs 2005/12/30
- -53%（0.47倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/29 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/29
- 39%（1.39倍）
- 2010/12/27 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/27
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 78%（1.78倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -63%（0.37倍）