株価チャート
株価
7/16
- 前日 (7/12)
- 1
- 始値
- 1
- 高値
- 2
- 安値
- 1
- 終値 ±0%
- 1
- 出来高 +37.25%
- 24,770,600
乖離率
- 株価(5日)
移動平均値 - -50%
2 - 株価(25日)
移動平均値 - -80%
5 - 出来高(5日)
移動平均値 - +82.06%
13,605,740
2013/02/20~2013/07/16
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 | ||||||||||
07/16 | 1 | 2 | 1 | 1 | 0% | 24,770,600 | 5596万 | -80% | - | 0.19 |
07/12 | 2 | 2 | 1 | 1 | -50% | 18,047,600 | 5596万 | -83.33% | - | 0.19 |
07/11 | 2 | 3 | 2 | 2 | 0% | 6,375,100 | 1億1193万 | -66.67% | - | 0.37 |
07/10 | 2 | 3 | 2 | 2 | -33.33% | 4,541,900 | 1億1193万 | -71.43% | - | 0.37 |
07/09 | 3 | 4 | 2 | 3 | 0% | 14,293,500 | 1億6790万 | -62.5% | - | 0.56 |
07/08 | 3 | 4 | 3 | 3 | 0% | 2,268,500 | 1億6790万 | -62.5% | - | 0.56 |
07/05 | 4 | 5 | 3 | 3 | -25% | 6,138,500 | 1億6790万 | -66.67% | - | 0.56 |
07/04 | 4 | 5 | 4 | 4 | 0% | 2,606,100 | 2億2387万 | -55.56% | - | 0.75 |
07/03 | 4 | 5 | 4 | 4 | 0% | 6,681,000 | 2億2387万 | -60% | - | 0.75 |
07/02 | 4 | 4 | 3 | 4 | 0% | 6,262,800 | 2億2387万 | -60% | - | 0.75 |
07/01 | 3 | 4 | 3 | 4 | +33.33% | 5,726,100 | 2億2387万 | -63.64% | - | 0.75 |
06/28 | 4 | 5 | 3 | 3 | -25% | 11,743,700 | 1億6790万 | -72.73% | - | 0.56 |
06/27 | 4 | 5 | 4 | 4 | -20% | 3,796,300 | 2億2387万 | -66.67% | - | 0.75 |
06/26 | 5 | 6 | 4 | 5 | 0% | 4,672,900 | 2億7984万 | -61.54% | - | 0.93 |
06/25 | 5 | 6 | 4 | 5 | 0% | 2,029,700 | 2億7984万 | -61.54% | - | 0.93 |
06/24 | 5 | 6 | 4 | 5 | 0% | 8,373,100 | 2億7984万 | -64.29% | - | 0.93 |
06/21 | 6 | 7 | 5 | 5 | -28.57% | 10,988,600 | 2億7984万 | -64.29% | - | 0.93 |
06/20 | 6 | 7 | 4 | 7 | +40% | 10,759,600 | 3億9178万 | -53.33% | - | 1.3 |
06/19 | 6 | 6 | 5 | 5 | -16.67% | 9,222,800 | 2億7984万 | -66.67% | - | 0.93 |
06/18 | 7 | 9 | 6 | 6 | -25% | 15,527,900 | 3億3581万 | -62.5% | - | 1.12 |
06/17 | 8 | 11 | 6 | 8 | -20% | 24,792,400 | 4億4775万 | -52.94% | - | 1.49 |
06/14 | 11 | 11 | 10 | 10 | -16.67% | 2,506,200 | 5億5969万 | -41.18% | - | 1.86 |
06/13 | 12 | 13 | 11 | 12 | 0% | 1,842,000 | 6億7163万 | -29.41% | - | 2.24 |
06/12 | 9 | 13 | 9 | 12 | -20% | 11,990,800 | 6億7163万 | -33.33% | - | 2.24 |
06/11 | 16 | 16 | 14 | 15 | -6.25% | 1,629,600 | 8億3953万 | -16.67% | - | 2.8 |
06/10 | 15 | 16 | 15 | 16 | +14.29% | 1,108,200 | 8億9550万 | -11.11% | - | 2.98 |
06/07 | 15 | 16 | 14 | 14 | -6.67% | 1,727,800 | 7億8356万 | -22.22% | - | 2.61 |
06/06 | 17 | 17 | 15 | 15 | -11.76% | 2,311,500 | 8億3953万 | -21.05% | - | 2.8 |
06/05 | 17 | 18 | 16 | 17 | 0% | 1,230,000 | 9億5147万 | -10.53% | - | 3.17 |
06/04 | 16 | 18 | 16 | 17 | 0% | 1,844,400 | 9億5147万 | -10.53% | - | 3.17 |
06/03 | 17 | 18 | 16 | 17 | 0% | 766,600 | 9億5147万 | -10.53% | - | 3.17 |
05/31 | 17 | 18 | 17 | 17 | 0% | 401,100 | 9億5147万 | -10.53% | - | 3.17 |
05/30 | 17 | 18 | 16 | 17 | -5.56% | 1,725,000 | 9億5147万 | -10.53% | - | 3.17 |
05/29 | 17 | 18 | 16 | 18 | +5.88% | 2,811,500 | 10億744万 | -5.26% | - | 3.36 |
05/28 | 17 | 18 | 17 | 17 | -5.56% | 3,037,000 | 9億5147万 | -10.53% | - | 3.17 |
05/27 | 18 | 19 | 17 | 18 | -5.26% | 1,030,900 | 10億744万 | -5.26% | - | 3.36 |
05/24 | 17 | 19 | 17 | 19 | +5.56% | 1,243,500 | 10億6341万 | 0% | - | 3.54 |
05/23 | 19 | 19 | 17 | 18 | -5.26% | 3,463,200 | 10億744万 | -5.26% | - | 3.36 |
05/22 | 19 | 20 | 18 | 19 | 0% | 993,400 | 10億6341万 | 0% | - | 3.54 |
05/21 | 19 | 20 | 18 | 19 | 0% | 1,621,200 | 10億6341万 | 0% | - | 3.54 |
05/20 | 19 | 20 | 18 | 19 | -5% | 2,638,000 | 10億6341万 | 0% | - | 3.54 |
05/17 | 18 | 22 | 18 | 20 | +11.11% | 6,316,500 | 11億1938万 | +5.26% | - | 3.73 |
05/16 | 19 | 19 | 17 | 18 | -5.26% | 2,900,000 | 10億744万 | -5.26% | - | 3.36 |
05/15 | 19 | 21 | 18 | 19 | -13.64% | 8,001,100 | 10億6341万 | 0% | - | 3.54 |
05/14 | 21 | 22 | 20 | 22 | -4.35% | 5,725,900 | 12億3132万 | +22.22% | - | 4.1 |
05/13 | 19 | 23 | 19 | 23 | +21.05% | 10,565,700 | 12億8729万 | +27.78% | - | 4.29 |
05/10 | 20 | 20 | 19 | 19 | -5% | 1,191,700 | 10億6341万 | +5.56% | - | 3.54 |
05/09 | 21 | 21 | 19 | 20 | 0% | 2,808,700 | 11億1938万 | +17.65% | - | 3.73 |
05/08 | 19 | 21 | 19 | 20 | +5.26% | 4,779,800 | 11億1938万 | +17.65% | - | 3.73 |
05/07 | 18 | 19 | 18 | 19 | +5.56% | 865,000 | 10億6341万 | +11.76% | - | 3.54 |
05/02 | 18 | 19 | 17 | 18 | 0% | 1,139,100 | 10億744万 | +5.88% | - | 3.36 |
05/01 | 18 | 20 | 17 | 18 | +5.88% | 4,960,400 | 10億744万 | +12.5% | - | 3.36 |
04/30 | 17 | 18 | 16 | 17 | 0% | 1,750,100 | 9億5147万 | +6.25% | - | 3.17 |
04/26 | 18 | 18 | 17 | 17 | -5.56% | 1,399,800 | 9億5147万 | +6.25% | - | 3.17 |
04/25 | 18 | 19 | 17 | 18 | +5.88% | 2,215,900 | 10億744万 | +12.5% | - | 3.36 |
04/24 | 19 | 19 | 17 | 17 | -10.53% | 2,910,400 | 9億5147万 | +6.25% | - | 3.17 |
04/23 | 20 | 20 | 18 | 19 | -5% | 2,148,800 | 10億6341万 | +18.75% | - | 3.54 |
04/22 | 18 | 21 | 17 | 20 | +11.11% | 5,666,100 | 11億1938万 | +25% | - | 3.73 |
04/19 | 17 | 18 | 16 | 18 | +5.88% | 1,333,600 | 10億744万 | +20% | - | 3.36 |
04/18 | 17 | 18 | 17 | 17 | -5.56% | 1,204,700 | 9億5147万 | +13.33% | - | 3.17 |
04/17 | 17 | 19 | 17 | 18 | +12.5% | 5,682,500 | 10億744万 | +20% | - | 3.36 |
04/16 | 17 | 17 | 16 | 16 | -5.88% | 1,340,200 | 8億9550万 | +6.67% | - | 2.98 |
04/15 | 19 | 19 | 16 | 17 | -10.53% | 3,896,100 | 9億5147万 | +13.33% | - | 3.17 |
04/12 | 21 | 22 | 18 | 19 | 0% | 9,076,100 | 10億6341万 | +26.67% | - | 3.54 |
04/11 | 22 | 22 | 18 | 19 | -20.83% | 15,992,700 | 10億6341万 | +26.67% | - | 3.54 |
04/10 | 16 | 24 | 14 | 24 | +60% | 17,055,300 | 13億4326万 | +60% | - | 4.47 |
04/09 | 14 | 16 | 13 | 15 | +7.14% | 3,185,600 | 8億3953万 | +7.14% | - | 2.8 |
04/08 | 14 | 14 | 12 | 14 | +7.69% | 1,205,100 | 7億8356万 | 0% | - | 2.61 |
04/05 | 13 | 14 | 13 | 13 | 0% | 533,000 | 7億2760万 | -7.14% | - | 2.42 |
04/04 | 13 | 14 | 13 | 13 | 0% | 334,100 | 7億2760万 | -7.14% | - | 2.42 |
04/03 | 13 | 14 | 13 | 13 | 0% | 134,000 | 7億2760万 | -13.33% | - | 2.42 |
04/02 | 14 | 15 | 13 | 13 | -7.14% | 1,037,100 | 7億2760万 | -13.33% | - | 2.42 |
04/01 | 14 | 15 | 13 | 14 | 0% | 640,600 | 7億8356万 | -6.67% | - | 2.61 |
03/29 | 14 | 15 | 14 | 14 | 0% | 837,100 | 7億8356万 | -6.67% | - | 2.61 |
03/28 | 13 | 14 | 13 | 14 | +7.69% | 242,700 | 7億8356万 | -6.67% | - | 2.61 |
03/27 | 14 | 14 | 12 | 13 | -7.14% | 2,872,800 | 7億2760万 | -13.33% | - | 2.42 |
03/26 | 14 | 15 | 14 | 14 | 0% | 239,000 | 7億8356万 | -6.67% | - | 2.61 |
03/25 | 14 | 15 | 14 | 14 | 0% | 105,100 | 7億8356万 | -6.67% | - | 2.61 |
03/22 | 15 | 16 | 14 | 14 | -6.67% | 596,900 | 7億8356万 | -6.67% | - | 2.61 |
03/21 | 15 | 15 | 14 | 15 | 0% | 713,800 | 8億3953万 | 0% | - | 2.8 |
03/19 | 15 | 16 | 14 | 15 | 0% | 1,977,100 | 8億3953万 | 0% | - | 2.8 |
03/18 | 16 | 17 | 15 | 15 | -6.25% | 1,304,700 | 8億3953万 | 0% | - | 2.8 |
03/15 | 17 | 18 | 16 | 16 | +6.67% | 5,349,500 | 8億9550万 | +6.67% | - | 2.98 |
03/14 | 15 | 15 | 14 | 15 | 0% | 975,400 | 8億3953万 | 0% | - | 2.8 |
03/13 | 14 | 15 | 14 | 15 | 0% | 581,700 | 8億3953万 | 0% | - | 2.8 |
03/12 | 15 | 15 | 14 | 15 | 0% | 450,000 | 8億3953万 | -6.25% | - | 2.8 |
03/11 | 15 | 15 | 14 | 15 | 0% | 685,700 | 8億3953万 | -6.25% | - | 2.8 |
03/08 | 15 | 16 | 14 | 15 | 0% | 1,006,500 | 8億3953万 | -6.25% | - | 2.8 |
03/07 | 15 | 16 | 15 | 15 | 0% | 306,900 | 8億3953万 | -6.25% | - | 2.8 |
03/06 | 15 | 16 | 15 | 15 | 0% | 457,000 | 8億3953万 | -6.25% | - | 2.8 |
03/05 | 15 | 16 | 15 | 15 | 0% | 412,800 | 8億3953万 | -11.76% | - | 2.8 |
03/04 | 15 | 16 | 14 | 15 | 0% | 1,604,600 | 8億3953万 | -11.76% | - | 2.8 |
03/01 | 15 | 16 | 14 | 15 | 0% | 476,600 | 8億3953万 | -11.76% | - | 2.8 |
02/28 | 14 | 16 | 14 | 15 | 0% | 675,300 | 8億3953万 | -16.67% | - | 2.8 |
02/27 | 13 | 15 | 13 | 15 | +15.38% | 1,147,600 | 8億3953万 | -16.67% | - | 2.8 |
02/26 | 14 | 14 | 13 | 13 | -7.14% | 427,200 | 7億2760万 | -27.78% | - | 2.42 |
02/25 | 14 | 15 | 13 | 14 | 0% | 1,105,700 | 7億8356万 | -22.22% | - | 2.61 |
02/22 | 14 | 15 | 14 | 14 | 0% | 320,700 | 7億8356万 | -26.32% | - | 2.61 |
02/21 | 14 | 15 | 14 | 14 | 0% | 422,100 | 7億8356万 | -26.32% | - | 2.61 |
02/20 | 15 | 15 | 14 | 14 | 0% | 596,900 | 7億8356万 | -26.32% | - | 2.61 |
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 9月期 | 160 16 10/16 16 10/15 | 40 4 9/30 4 9/29 他2件 | 1,369,300 13,693,000 2/22 | +41.51% 9/2 | -51.92% 10/8 |
2009年 9月期 | 60 6 4/20 | 20 2 9/25 2 4/15 他71件 | 1,128,800 11,288,000 6/10 | +66.67% 4/17 | -38.27% 12/16 |
2010年 9月期 | 50 5 2/15 5 2/3 他10件 | 10 1 8/17 | 1,284,200 12,842,000 11/5 | +47.06% 10/1 | -33.33% 5/21 |
2011年 9月期 | 35 7/7 | 10 1 2/22 1 2/21 他56件 | 14,005,000 7/7 | +65.75% 2/25 | -50% 12/1 |
2012年 9月期 | 50 12/16 | 11 8/2 8/1 | 19,106,200 12/8 | +95.45% 12/9 | -36.64% 8/1 |
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -80%(0.2倍)
- 1993/12/30 vs 1992/12/30
- -61%(0.39倍)
- 1994/12/30 vs 1993/12/30
- 195%(2.95倍)
- 1995/12/29 vs 1994/12/30
- -21%(0.79倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -89%(0.11倍)
- 1998/12/30 vs 1997/12/30
- 67%(1.67倍)
- 1999/12/30 vs 1998/12/30
- -21%(0.79倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- -43%(0.57倍)
- 2002/12/30 vs 2001/12/28
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/30
- -35%(0.65倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- 257%(3.57倍)
- 2006/12/29 vs 2005/12/30
- -65%(0.35倍)
- 2007/12/28 vs 2006/12/29
- -59%(0.41倍)
- 2008/12/30 vs 2007/12/28
- -75%(0.25倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- -33%(0.67倍)
- 2011/12/30 vs 2010/12/30
- 105%(2.05倍)
- 2012/12/28 vs 2011/12/30
- -68%(0.32倍)