株価チャート
株価
6/27
- 前日 (6/26)
- 43
- 始値
- 41
- 高値
- 42
- 安値
- 39
- 終値 -9.3%
- 39
- 出来高 +85.54%
- 75,700
乖離率
- 株価(5日)
移動平均値 - -9.3%
43 - 株価(25日)
移動平均値 - -29.09%
55 - 出来高(5日)
移動平均値 - +63.08%
46,420
2014/02/03~2014/06/27
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 | ||||||||||
06/27 | 41 | 42 | 39 | 39 | -9.3% | 75,700 | 8303万 | -29.09% | 27.51 | - |
06/26 | 40 | 43 | 40 | 43 | 0% | 40,800 | 9155万 | -23.21% | 30.33 | - |
06/25 | 44 | 46 | 41 | 43 | -2.27% | 34,900 | 9155万 | -23.21% | 30.33 | - |
06/24 | 45 | 48 | 44 | 44 | -4.35% | 39,700 | 9368万 | -21.43% | 31.04 | - |
06/23 | 48 | 50 | 45 | 46 | -4.17% | 41,000 | 9793万 | -19.3% | 32.45 | - |
06/20 | 48 | 51 | 47 | 48 | -4% | 62,600 | 1億219万 | -15.79% | 33.86 | - |
06/19 | 54 | 54 | 48 | 50 | +4.17% | 96,300 | 1億645万 | -13.79% | 35.27 | - |
06/18 | 39 | 58 | 39 | 48 | +14.29% | 262,900 | 1億219万 | -18.64% | 33.86 | - |
06/17 | 41 | 44 | 40 | 42 | -8.7% | 121,300 | 8942万 | -30% | 29.63 | - |
06/16 | 48 | 49 | 46 | 46 | -6.12% | 53,900 | 9793万 | -24.59% | 32.45 | - |
06/13 | 50 | 50 | 47 | 49 | 0% | 32,300 | 1億432万 | -20.97% | 34.56 | - |
06/12 | 51 | 52 | 47 | 49 | -3.92% | 52,200 | 1億432万 | -22.22% | 34.56 | - |
06/11 | 51 | 52 | 49 | 51 | -1.92% | 79,200 | 1億858万 | -20.31% | 35.97 | - |
06/10 | 55 | 57 | 52 | 52 | -5.45% | 112,300 | 1億1071万 | -20% | 36.68 | - |
06/09 | 56 | 60 | 55 | 55 | -5.17% | 69,100 | 1億1710万 | -16.67% | 38.8 | - |
06/06 | 61 | 64 | 55 | 58 | -6.45% | 144,100 | 1億2348万 | -12.12% | 40.91 | - |
06/05 | 57 | 66 | 51 | 62 | +6.9% | 290,900 | 1億3200万 | -7.46% | 43.73 | - |
06/04 | 63 | 64 | 58 | 58 | -7.94% | 116,500 | 1億2348万 | -13.43% | 40.91 | - |
06/03 | 68 | 69 | 63 | 63 | -7.35% | 81,000 | 1億3413万 | -7.35% | 44.44 | - |
06/02 | 67 | 72 | 63 | 68 | +9.68% | 226,200 | 1億4477万 | -1.45% | 47.96 | - |
05/30 | 55 | 73 | 54 | 62 | +10.71% | 487,900 | 1億3200万 | -11.43% | 43.73 | - |
05/29 | 33 | 77 | 33 | 56 | -11.11% | 1,094,400 | 1億1922万 | -22.22% | 39.5 | - |
05/28 | 63 | 63 | 63 | 63 | -32.26% | 7,000 | 1億3413万 | -14.86% | 44.44 | - |
05/27 | 95 | 110 | 90 | 93 | +9.41% | 459,600 | 1億9800万 | +22.37% | 65.6 | - |
05/26 | 55 | 85 | 55 | 85 | +54.55% | 151,400 | 1億8097万 | +10.39% | 59.96 | - |
05/23 | 51 | 55 | 51 | 55 | +7.84% | 8,100 | 1億1710万 | -29.49% | 38.8 | - |
05/22 | 55 | 55 | 49 | 51 | -7.27% | 37,600 | 1億858万 | -37.04% | 35.97 | - |
05/21 | 55 | 55 | 54 | 55 | 0% | 3,200 | 1億1710万 | -34.52% | 38.8 | - |
05/20 | 54 | 58 | 54 | 55 | -6.78% | 46,200 | 1億1710万 | -36.78% | 38.8 | - |
05/19 | 65 | 66 | 56 | 59 | -11.94% | 16,900 | 1億2561万 | -34.44% | 41.62 | - |
05/16 | 66 | 69 | 66 | 67 | -1.47% | 12,200 | 1億4264万 | -27.96% | 47.26 | - |
05/15 | 66 | 70 | 66 | 68 | +3.03% | 10,000 | 1億4477万 | -29.9% | 47.96 | - |
05/14 | 68 | 71 | 66 | 66 | -5.71% | 11,700 | 1億4052万 | -34.65% | 46.55 | - |
05/13 | 69 | 71 | 68 | 70 | +2.94% | 5,000 | 1億4903万 | -33.96% | 49.38 | - |
05/12 | 74 | 74 | 66 | 68 | -8.11% | 21,500 | 1億4477万 | -37.61% | 47.96 | - |
05/09 | 76 | 79 | 67 | 74 | -5.13% | 29,700 | 1億5755万 | -32.73% | 52.2 | - |
05/08 | 74 | 79 | 74 | 78 | +8.33% | 25,600 | 1億6606万 | -29.73% | 55.02 | - |
05/07 | 76 | 76 | 72 | 72 | -7.69% | 23,800 | 1億5329万 | -35.71% | 50.79 | - |
05/02 | 71 | 78 | 70 | 78 | +13.04% | 43,100 | 1億6606万 | -30.97% | 55.02 | - |
05/01 | 75 | 75 | 65 | 69 | -8% | 49,900 | 1億4690万 | -39.47% | 48.67 | - |
04/30 | 72 | 77 | 69 | 75 | -2.6% | 56,700 | 1億5968万 | -34.78% | 52.9 | - |
04/28 | 79 | 79 | 69 | 77 | -2.53% | 57,500 | 1億6394万 | -34.75% | 54.31 | - |
04/25 | 82 | 83 | 76 | 79 | -4.82% | 48,900 | 1億6819万 | -33.61% | 55.72 | - |
04/24 | 84 | 86 | 81 | 83 | -1.19% | 76,800 | 1億7671万 | -30.25% | 58.55 | - |
04/23 | 98 | 98 | 80 | 84 | -22.22% | 314,400 | 1億7884万 | -30% | 59.25 | - |
04/22 | 110 | 112 | 102 | 108 | -7.69% | 69,800 | 2億2994万 | -10.74% | 76.18 | - |
04/21 | 121 | 124 | 113 | 117 | -3.31% | 38,100 | 2億4910万 | -3.31% | 82.53 | - |
04/18 | 121 | 125 | 117 | 121 | +3.42% | 22,500 | 2億5762万 | -3.2% | 85.35 | - |
04/17 | 119 | 119 | 111 | 117 | +0.86% | 15,100 | 2億4910万 | -10% | 82.53 | - |
04/16 | 125 | 125 | 110 | 116 | -6.45% | 55,500 | 2億4697万 | -15.33% | 81.82 | - |
04/15 | 128 | 130 | 120 | 124 | -1.59% | 12,500 | 2億6400万 | -16.22% | 87.47 | - |
04/14 | 118 | 130 | 117 | 126 | -3.08% | 14,700 | 2億6826万 | -19.23% | 88.88 | - |
04/11 | 123 | 130 | 103 | 130 | +1.56% | 65,600 | 2億7678万 | -20.73% | 91.7 | - |
04/10 | 139 | 146 | 123 | 128 | -6.57% | 43,900 | 2億7252万 | -26.01% | 90.29 | - |
04/09 | 150 | 150 | 137 | 137 | -13.84% | 28,900 | 2億9168万 | -24.31% | 96.64 | - |
04/08 | 152 | 167 | 150 | 159 | -6.47% | 65,500 | 3億3852万 | -14.97% | 112.15 | - |
04/07 | 202 | 202 | 155 | 170 | -9.09% | 181,500 | 3億6194万 | -11.92% | 119.91 | - |
04/04 | 187 | 187 | 170 | 187 | +36.5% | 186,000 | 3億9814万 | -5.56% | 131.9 | - |
04/03 | 107 | 150 | 106 | 137 | +37% | 303,500 | 2億9168万 | -32.18% | 96.64 | - |
04/02 | 100 | 105 | 99 | 100 | +1.01% | 21,500 | 2億1291万 | -52.15% | 70.54 | - |
04/01 | 111 | 111 | 98 | 99 | -4.81% | 34,700 | 2億1078万 | -55% | 69.83 | - |
04/01 | 株式分割 1→100 | |||||||||
03/31 | 99 | 106 | 90 | 104 | +15.56% | 40,400 | 2億2142万 | -55.17% | 73.36 | - |
03/28 | 97 | 100 | 87 | 90 | -14.29% | 46,800 | 1億9161万 | -63.11% | 63.48 | - |
03/27 | 102 | 110 | 82 | 105 | -6.25% | 84,000 | 2億2355万 | -58.5% | 74.06 | - |
03/26 | 137 | 158 | 111 | 112 | -14.5% | 147,900 | 2億3845万 | -56.92% | 79 | - |
03/25 | 105 | 138 | 97 | 131 | +21.75% | 122,500 | 2億7891万 | -50.94% | 92.4 | - |
03/24 | 93 | 108 | 90 | 108 | +16.2% | 37,700 | 2億2909万 | -60.44% | 75.9 | - |
03/20 | 101 | 101 | 83 | 93 | -10.27% | 87,200 | 1億9715万 | -66.69% | 65.32 | - |
03/19 | 111 | 111 | 102 | 103 | -4.18% | 40,700 | 2億1972万 | -63.79% | 72.79 | - |
03/18 | 109 | 123 | 101 | 108 | -6.35% | 355,100 | 2億2930万 | -63.12% | 75.97 | - |
03/17 | 115 | 115 | 115 | 115 | -41.03% | 7,400 | 2億4484万 | -61.41% | 81.12 | - |
03/14 | 195 | 195 | 195 | 195 | -20.41% | 2,600 | 4億1517万 | -35.86% | 137.55 | - |
03/13 | 245 | 245 | 245 | 245 | -22.22% | 1,900 | 5億2162万 | -20.2% | 172.81 | - |
03/12 | 315 | 315 | 315 | 315 | -18.18% | 2,000 | 6億7066万 | +2.61% | 222.19 | - |
03/11 | 320 | 385 | 320 | 385 | +22.22% | 73,100 | 8億1970万 | +26.64% | 271.57 | - |
03/10 | 338 | 338 | 302 | 315 | -6.11% | 9,700 | 6億7066万 | +5.35% | 222.19 | - |
03/07 | 357 | 370 | 321 | 336 | -4.14% | 16,400 | 7億1431万 | +12.58% | 236.65 | - |
03/06 | 357 | 374 | 318 | 350 | +4.32% | 18,200 | 7億4518万 | +18.64% | 246.88 | - |
03/05 | 301 | 336 | 301 | 336 | +17.51% | 31,000 | 7億1431万 | +15.69% | 236.65 | - |
03/04 | 300 | 309 | 280 | 286 | -7.61% | 3,800 | 6億785万 | -0.52% | 201.38 | - |
03/03 | 271 | 309 | 260 | 309 | +9.93% | 10,700 | 6億5789万 | +8.42% | 217.96 | - |
02/28 | 310 | 330 | 281 | 281 | -6.61% | 11,100 | 5億9849万 | -1.02% | 198.28 | - |
02/27 | 300 | 323 | 300 | 301 | -0.99% | 13,400 | 6億4085万 | +6.36% | 212.32 | - |
02/26 | 329 | 329 | 295 | 304 | -16.48% | 41,700 | 6億4724万 | +8.19% | 214.43 | - |
02/25 | 409 | 429 | 363 | 364 | -13.95% | 10,900 | 7億7499万 | +30.47% | 256.75 | - |
02/24 | 382 | 440 | 370 | 423 | +8.46% | 24,300 | 9億60万 | +53.82% | 298.37 | - |
02/21 | 335 | 398 | 290 | 390 | +18.9% | 53,900 | 8億3034万 | +45.52% | 275.09 | - |
02/20 | 278 | 328 | 278 | 328 | +17.99% | 35,900 | 6億9834万 | +24.71% | 231.36 | - |
02/19 | 268 | 286 | 268 | 278 | +3.73% | 5,800 | 5億9188万 | +6.92% | 196.09 | - |
02/18 | 255 | 268 | 253 | 268 | +3.08% | 1,300 | 5億7059万 | +3.08% | 189.04 | - |
02/17 | 260 | 260 | 260 | 260 | -1.89% | 900 | 5億5356万 | 0% | 183.4 | - |
02/14 | 259 | 267 | 259 | 265 | -3.11% | 2,100 | 5億6421万 | +1.92% | 186.92 | - |
02/13 | 267 | 276 | 267 | 274 | -1.26% | 1,300 | 5億8230万 | +5.19% | 192.92 | - |
02/12 | 259 | 277 | 255 | 277 | +8.41% | 1,300 | 5億8976万 | +6.13% | 195.39 | - |
02/10 | 257 | 267 | 255 | 256 | -0.58% | 800 | 5億4398万 | -1.73% | 180.22 | - |
02/07 | 275 | 277 | 252 | 257 | -8.21% | 1,000 | 5億4717万 | -1.15% | 181.28 | - |
02/06 | 255 | 280 | 245 | 280 | +14.29% | 1,700 | 5億9614万 | +7.28% | 197.5 | - |
02/05 | 253 | 253 | 245 | 245 | -0.04% | 1,600 | 5億2162万 | -5.41% | 172.81 | - |
02/04 | 245 | 255 | 241 | 245 | -5.73% | 1,300 | 5億2184万 | -5% | 172.89 | - |
02/03 | 270 | 270 | 260 | 260 | -4.83% | 5,200 | 5億5356万 | +1.17% | 183.4 | - |
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 | 4,500 450,000 4/9 | 287 28,700 3/26 | 29,200 292 3/31 | +82.56% 4/24 | -44.33% 5/18 |
2009年 3月期 | 1,200 120,000 4/25 | 145 14,500 3/26 | 22,200 222 4/25 | +46.53% 9/29 | -48.52% 7/25 |
2010年 3月期 | 452 45,200 12/3 | 82 8,220 5/7 | 23,200 232 4/10 | +118.07% 12/2 | -30.52% 2/25 |
2011年 3月期 | 430 43,000 9/27 43,000 9/24 | 119 11,900 3/25 | 36,600 366 8/17 | +102.7% 9/24 | -41.7% 3/25 |
2012年 3月期 | 210 21,000 4/28 | 81 8,050 2/2 | 2,500 25 9/16 | +130.86% 5/15 | -26.14% 9/26 |
2013年 3月期 | 384 38,400 5/16 | 72 7,200 3/6 | 86,500 865 3/21 | +81.72% 4/8 | -32.23% 8/6 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/27 vs 2006/12/29
- -74%(0.26倍)
- 2008/12/30 vs 2007/12/27
- -77%(0.23倍)
- 2009/12/30 vs 2008/12/30
- 47%(1.47倍)
- 2010/12/30 vs 2009/12/30
- -40%(0.6倍)
- 2011/12/29 vs 2010/12/30
- -49%(0.51倍)
- 2012/12/28 vs 2011/12/29
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 148%(2.48倍)