株価チャート
株価
12/11
- 前日 (12/10)
- 1
- 始値
- 1
- 高値
- 1
- 安値
- 1
- 終値 ±0%
- 1
- 出来高 +318.56%
- 812,000
乖離率
- 株価(5日)
移動平均値 - 0%
1 - 株価(25日)
移動平均値 - -87.5%
8 - 出来高(5日)
移動平均値 - +202.31%
268,600
2012/07/20~2012/12/11
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 |
---|---|---|---|---|---|---|---|---|---|---|
2012 | ||||||||||
12/11 | 1 | 1 | 1 | 1 | 0% | 812,000 | - | -87.5% | - | - |
12/10 | 1 | 1 | 1 | 1 | 0% | 194,000 | - | -87.5% | - | - |
12/07 | 1 | 1 | 1 | 1 | 0% | 67,000 | - | -88.89% | - | - |
12/06 | 1 | 1 | 1 | 1 | 0% | 33,000 | - | -88.89% | - | - |
12/05 | 1 | 1 | 1 | 1 | 0% | 237,000 | - | -90% | - | - |
12/04 | 1 | 1 | 1 | 1 | 0% | 209,000 | - | -90% | - | - |
12/03 | 1 | 1 | 1 | 1 | 0% | 424,000 | - | -90.91% | - | - |
11/30 | 1 | 1 | 1 | 1 | 0% | 1,710,000 | - | -90.91% | - | - |
11/29 | 1 | 1 | 1 | 1 | 0% | 9,076,000 | - | -91.67% | - | - |
11/28 | 1 | 1 | 1 | 1 | -92.31% | 13,615,000 | - | -91.67% | - | - |
11/27 | 12 | 13 | 12 | 13 | 0% | 865,000 | - | +8.33% | - | - |
11/26 | 13 | 13 | 12 | 13 | 0% | 1,306,000 | - | +8.33% | - | - |
11/22 | 12 | 13 | 12 | 13 | +8.33% | 2,280,000 | - | +8.33% | - | - |
11/21 | 12 | 13 | 11 | 12 | 0% | 5,278,000 | - | 0% | - | - |
11/20 | 12 | 13 | 12 | 12 | 0% | 1,152,000 | - | 0% | - | - |
11/19 | 13 | 13 | 12 | 12 | -7.69% | 766,000 | - | 0% | - | - |
11/16 | 12 | 13 | 12 | 13 | 0% | 3,493,000 | - | +8.33% | - | - |
11/15 | 11 | 13 | 11 | 13 | +18.18% | 3,825,000 | - | +8.33% | - | - |
11/14 | 11 | 12 | 10 | 11 | 0% | 4,578,000 | - | -8.33% | - | - |
11/13 | 12 | 12 | 11 | 11 | -15.38% | 5,528,000 | - | -8.33% | - | - |
11/12 | 13 | 14 | 12 | 13 | 0% | 1,741,000 | - | +8.33% | - | - |
11/09 | 13 | 14 | 12 | 13 | 0% | 1,198,000 | - | +8.33% | - | - |
11/08 | 13 | 14 | 12 | 13 | +8.33% | 2,703,000 | - | +8.33% | - | - |
11/07 | 13 | 13 | 12 | 12 | 0% | 445,000 | - | 0% | - | - |
11/06 | 13 | 14 | 12 | 12 | -7.69% | 3,787,000 | - | 0% | - | - |
11/05 | 14 | 14 | 13 | 13 | 0% | 725,000 | - | +18.18% | - | - |
11/02 | 14 | 14 | 13 | 13 | 0% | 894,000 | - | +18.18% | - | - |
11/01 | 13 | 14 | 13 | 13 | 0% | 1,279,000 | - | +18.18% | - | - |
10/31 | 13 | 14 | 13 | 13 | 0% | 2,424,000 | - | +18.18% | - | - |
10/30 | 13 | 13 | 12 | 13 | +8.33% | 1,483,000 | - | +18.18% | - | - |
10/29 | 14 | 14 | 12 | 12 | -14.29% | 5,246,000 | - | +9.09% | - | - |
10/26 | 12 | 14 | 11 | 14 | +16.67% | 14,708,000 | - | +27.27% | - | - |
10/25 | 11 | 12 | 11 | 12 | +9.09% | 1,205,000 | - | +9.09% | - | - |
10/24 | 11 | 12 | 10 | 11 | +10% | 2,043,000 | - | 0% | - | - |
10/23 | 11 | 11 | 10 | 10 | -9.09% | 392,000 | - | -9.09% | - | - |
10/22 | 11 | 11 | 10 | 11 | 0% | 429,000 | - | 0% | - | - |
10/19 | 11 | 11 | 10 | 11 | 0% | 1,219,000 | - | 0% | - | - |
10/18 | 11 | 11 | 10 | 11 | 0% | 947,000 | - | 0% | - | - |
10/17 | 10 | 11 | 10 | 11 | +10% | 543,000 | - | 0% | - | - |
10/16 | 10 | 11 | 10 | 10 | 0% | 677,000 | - | -9.09% | - | - |
10/15 | 11 | 11 | 10 | 10 | -9.09% | 602,000 | - | -9.09% | - | - |
10/12 | 11 | 11 | 10 | 11 | 0% | 724,000 | - | 0% | - | - |
10/11 | 11 | 11 | 10 | 11 | 0% | 823,000 | - | 0% | - | - |
10/10 | 11 | 12 | 10 | 11 | 0% | 1,345,000 | - | 0% | - | - |
10/09 | 11 | 12 | 11 | 11 | 0% | 575,000 | - | 0% | - | - |
10/05 | 11 | 12 | 10 | 11 | 0% | 1,018,000 | - | 0% | - | - |
10/04 | 12 | 12 | 11 | 11 | 0% | 623,000 | - | 0% | - | - |
10/03 | 11 | 12 | 11 | 11 | 0% | 536,000 | - | 0% | - | - |
10/02 | 11 | 12 | 10 | 11 | 0% | 2,617,000 | - | 0% | - | - |
10/01 | 11 | 12 | 11 | 11 | 0% | 523,000 | - | 0% | - | - |
09/28 | 12 | 12 | 11 | 11 | -8.33% | 748,000 | - | 0% | - | - |
09/27 | 12 | 12 | 11 | 12 | 0% | 569,000 | - | +9.09% | - | - |
09/26 | 11 | 12 | 11 | 12 | +9.09% | 379,000 | - | 0% | - | - |
09/25 | 11 | 12 | 10 | 11 | -8.33% | 4,039,000 | - | -8.33% | - | - |
09/24 | 11 | 12 | 11 | 12 | +9.09% | 884,000 | - | 0% | - | - |
09/21 | 11 | 12 | 11 | 11 | 0% | 758,000 | - | -8.33% | - | - |
09/20 | 12 | 12 | 11 | 11 | -8.33% | 521,000 | - | -8.33% | - | - |
09/19 | 11 | 12 | 11 | 12 | +9.09% | 905,000 | - | 0% | - | - |
09/18 | 12 | 12 | 11 | 11 | 0% | 999,000 | - | -8.33% | - | - |
09/14 | 12 | 12 | 11 | 11 | 0% | 1,108,000 | - | -8.33% | - | - |
09/13 | 12 | 12 | 11 | 11 | 0% | 576,000 | - | -8.33% | - | - |
09/12 | 11 | 12 | 11 | 11 | -8.33% | 578,000 | - | -8.33% | - | - |
09/11 | 11 | 12 | 11 | 12 | +9.09% | 3,009,000 | - | 0% | - | - |
09/10 | 11 | 12 | 11 | 11 | 0% | 594,000 | - | -8.33% | - | - |
09/07 | 11 | 12 | 10 | 11 | 0% | 3,597,000 | - | -8.33% | - | - |
09/06 | 11 | 11 | 10 | 11 | +10% | 1,384,000 | - | -8.33% | - | - |
09/05 | 12 | 12 | 10 | 10 | -9.09% | 6,226,000 | - | -16.67% | - | - |
09/04 | 11 | 12 | 11 | 11 | 0% | 1,062,000 | - | -8.33% | - | - |
09/03 | 11 | 12 | 11 | 11 | 0% | 939,000 | - | -8.33% | - | - |
08/31 | 12 | 12 | 11 | 11 | -8.33% | 527,000 | - | -8.33% | - | - |
08/30 | 12 | 12 | 11 | 12 | 0% | 520,000 | - | 0% | - | - |
08/29 | 12 | 12 | 11 | 12 | 0% | 4,508,000 | - | 0% | - | - |
08/28 | 12 | 13 | 12 | 12 | -7.69% | 459,000 | - | 0% | - | - |
08/27 | 12 | 13 | 12 | 13 | +8.33% | 703,000 | - | +8.33% | - | - |
08/24 | 13 | 13 | 12 | 12 | -7.69% | 878,000 | - | 0% | - | - |
08/23 | 12 | 13 | 12 | 13 | 0% | 872,000 | - | +8.33% | - | - |
08/22 | 12 | 13 | 11 | 13 | 0% | 4,565,000 | - | +8.33% | - | - |
08/21 | 12 | 13 | 12 | 13 | +8.33% | 1,112,000 | - | +8.33% | - | - |
08/20 | 12 | 13 | 11 | 12 | -7.69% | 8,741,000 | - | 0% | - | - |
08/17 | 12 | 13 | 12 | 13 | 0% | 1,312,000 | - | +8.33% | - | - |
08/16 | 12 | 13 | 12 | 13 | +8.33% | 844,000 | - | +8.33% | - | - |
08/15 | 12 | 13 | 12 | 12 | -7.69% | 759,000 | - | 0% | - | - |
08/14 | 13 | 14 | 12 | 13 | 0% | 3,682,000 | - | +8.33% | - | - |
08/13 | 12 | 14 | 12 | 13 | +8.33% | 5,919,000 | - | +8.33% | - | - |
08/10 | 12 | 12 | 11 | 12 | 0% | 3,307,000 | - | -7.69% | - | - |
08/09 | 12 | 12 | 11 | 12 | +9.09% | 785,000 | - | -7.69% | - | - |
08/08 | 11 | 12 | 11 | 11 | 0% | 923,000 | - | -15.38% | - | - |
08/07 | 11 | 12 | 11 | 11 | -8.33% | 668,000 | - | -15.38% | - | - |
08/06 | 11 | 12 | 11 | 12 | 0% | 829,000 | - | -7.69% | - | - |
08/03 | 11 | 12 | 11 | 12 | 0% | 747,000 | - | -7.69% | - | - |
08/02 | 11 | 12 | 11 | 12 | 0% | 640,000 | - | -7.69% | - | - |
08/01 | 12 | 12 | 11 | 12 | +9.09% | 1,175,000 | - | -7.69% | - | - |
07/31 | 12 | 12 | 11 | 11 | -8.33% | 715,000 | - | -15.38% | - | - |
07/30 | 12 | 12 | 11 | 12 | 0% | 1,280,000 | - | -7.69% | - | - |
07/27 | 12 | 12 | 11 | 12 | 0% | 2,104,000 | - | -14.29% | - | - |
07/26 | 12 | 13 | 11 | 12 | 0% | 3,764,000 | - | -14.29% | - | - |
07/25 | 12 | 13 | 12 | 12 | 0% | 704,000 | - | -14.29% | - | - |
07/24 | 12 | 13 | 12 | 12 | 0% | 913,000 | - | -14.29% | - | - |
07/23 | 13 | 13 | 12 | 12 | -7.69% | 1,039,000 | - | -14.29% | - | - |
07/20 | 13 | 13 | 12 | 13 | 0% | 1,715,000 | - | -7.14% | - | - |
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 | 55 6/7 | 22 3/18 3/17 他5件 | 14,489,000 6/7 | +20.67% 6/7 | -17.5% 1/17 |
2009年 3月期 | 31 5/20 | 5 3/16 3/13 他12件 | 13,804,000 5/20 | +162.43% 4/1 | -32.89% 10/7 |
2010年 3月期 | 39 5/18 5/15 | 13 4/1 | 47,498,000 4/2 | +42.43% 5/13 | -23.44% 7/17 |
2011年 3月期 | 40 3/15 | 12 11/9 | 41,646,000 3/14 | +70.23% 3/28 | -22.62% 11/1 |
2012年 3月期 | 39 1/19 | 15 9/26 | 32,557,000 1/6 | +78.93% 1/10 | -25.57% 3/16 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%(1.28倍)
- 1985/12/28 vs 1984/12/28
- 53%(1.53倍)
- 1986/12/27 vs 1985/12/28
- 40%(1.4倍)
- 1987/12/28 vs 1986/12/27
- 60%(1.6倍)
- 1988/12/28 vs 1987/12/28
- 17%(1.17倍)
- 1989/12/29 vs 1988/12/28
- 83%(1.83倍)
- 1990/12/28 vs 1989/12/29
- -20%(0.8倍)
- 1991/12/30 vs 1990/12/28
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- 41%(1.41倍)
- 1994/12/30 vs 1993/12/30
- -34%(0.66倍)
- 1995/12/29 vs 1994/12/30
- -20%(0.8倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/30
- -69%(0.31倍)
- 1998/12/30 vs 1997/12/30
- -27%(0.73倍)
- 1999/12/30 vs 1998/12/30
- -26%(0.74倍)
- 2000/12/29 vs 1999/12/30
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- -41%(0.59倍)
- 2002/12/30 vs 2001/12/28
- 30%(1.3倍)
- 2003/12/30 vs 2002/12/30
- 21%(1.21倍)
- 2004/12/30 vs 2003/12/30
- 84%(1.84倍)
- 2005/12/30 vs 2004/12/30
- 5%(1.05倍)
- 2006/12/29 vs 2005/12/30
- -74%(0.26倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- -74%(0.26倍)
- 2009/12/30 vs 2008/12/30
- 257%(3.57倍)
- 2010/12/30 vs 2009/12/30
- -32%(0.68倍)
- 2011/12/30 vs 2010/12/30
- 12%(1.12倍)
- 2012/12/11 vs 2011/12/30
- -95%(0.05倍)