株価チャート
株価
9/10
- 前日 (9/7)
- 350
- 始値
- 270
- 高値
- 270
- 安値
- 270
- 終値 -22.86%
- 270
- 出来高 -82.67%
- 2,866
乖離率
- 株価(5日)
移動平均値 - -38.91%
442 - 株価(25日)
移動平均値 - -98.8%
22,445 - 出来高(5日)
移動平均値 - -61.27%
7,400
2012/03/06~2012/09/10
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 | ||||||||||
09/10 | 270 | 270 | 270 | 270 | -22.86% | 2,866 | - | -98.8% | - | - |
09/07 | 350 | 390 | 350 | 350 | -18.6% | 16,542 | - | -98.54% | - | - |
09/06 | 430 | 430 | 430 | 430 | -18.87% | 678 | - | -98.32% | - | - |
09/05 | 530 | 530 | 530 | 530 | -15.87% | 4,232 | - | -98.05% | - | - |
09/04 | 750 | 750 | 630 | 630 | -19.23% | 12,680 | - | -97.79% | - | - |
09/03 | 915 | 948 | 780 | 780 | -16.13% | 4,889 | - | -97.39% | - | - |
08/31 | 914 | 988 | 835 | 930 | -7.37% | 7,225 | - | -97.02% | - | - |
08/30 | 1,208 | 1,270 | 975 | 1,004 | -17.02% | 6,268 | - | -96.91% | - | - |
08/29 | 1,230 | 1,289 | 1,191 | 1,210 | -6.35% | 2,413 | - | -96.43% | - | - |
08/28 | 1,237 | 1,305 | 1,210 | 1,292 | -96.2% | 3,334 | - | -96.33% | - | - |
07/13 | 34,650 | 34,650 | 33,750 | 34,000 | -0.58% | 29 | - | -6.87% | - | - |
07/12 | 35,100 | 35,100 | 34,200 | 34,200 | -2.56% | 60 | - | -6.22% | - | - |
07/11 | 35,100 | 35,450 | 35,100 | 35,100 | -0.14% | 24 | - | -3.78% | - | - |
07/10 | 35,100 | 35,800 | 35,100 | 35,150 | -2.63% | 46 | - | -3.55% | - | - |
07/09 | 34,600 | 37,000 | 34,600 | 36,100 | +0.28% | 40 | - | -0.65% | - | - |
07/06 | 37,950 | 37,950 | 35,000 | 36,000 | -5.39% | 213 | - | -0.48% | - | - |
07/05 | 39,700 | 39,700 | 38,000 | 38,050 | -1.81% | 84 | - | +5.64% | - | - |
07/04 | 38,600 | 39,150 | 38,600 | 38,750 | -1.4% | 20 | - | +8.19% | - | - |
07/03 | 37,900 | 39,300 | 37,900 | 39,300 | +1.03% | 94 | - | +10.37% | - | - |
07/02 | 39,150 | 39,150 | 37,750 | 38,900 | +1.17% | 71 | - | +10.11% | - | - |
06/29 | 39,000 | 39,000 | 37,600 | 38,450 | +1.18% | 73 | - | +9.62% | - | - |
06/28 | 38,700 | 39,300 | 38,000 | 38,000 | 0% | 37 | - | +8.88% | - | - |
06/27 | 37,050 | 39,700 | 37,050 | 38,000 | +2.7% | 69 | - | +9.43% | - | - |
06/26 | 36,900 | 39,700 | 36,900 | 37,000 | +0.82% | 139 | - | +7.04% | - | - |
06/25 | 39,300 | 40,400 | 36,700 | 36,700 | -8.25% | 250 | - | +6.5% | - | - |
06/22 | 37,600 | 41,000 | 37,300 | 40,000 | +2.56% | 296 | - | +16.57% | - | - |
06/21 | 38,250 | 39,700 | 37,400 | 39,000 | -4.99% | 811 | - | +14.3% | - | - |
06/20 | 34,750 | 41,050 | 34,300 | 41,050 | +20.56% | 1,452 | - | +20.78% | - | - |
06/19 | 34,450 | 35,000 | 33,800 | 34,050 | +0.89% | 113 | - | +1.08% | - | - |
06/18 | 33,850 | 37,000 | 33,500 | 33,750 | +1.05% | 192 | - | -0.01% | - | - |
06/15 | 34,400 | 34,400 | 32,250 | 33,400 | -3.19% | 104 | - | -1.61% | - | - |
06/14 | 34,300 | 34,500 | 33,400 | 34,500 | -1.43% | 129 | - | +0.72% | - | - |
06/13 | 35,000 | 35,900 | 33,300 | 35,000 | +0.29% | 151 | - | +1.19% | - | - |
06/12 | 32,900 | 34,900 | 32,150 | 34,900 | +4.49% | 73 | - | 0% | - | - |
06/11 | 33,500 | 33,800 | 32,700 | 33,400 | +1.21% | 41 | - | -5.39% | - | - |
06/08 | 34,400 | 34,400 | 32,700 | 33,000 | -4.07% | 58 | - | -7.84% | - | - |
06/07 | 34,350 | 34,450 | 33,000 | 34,400 | +0.58% | 102 | - | -5.45% | - | - |
06/06 | 32,600 | 34,200 | 32,000 | 34,200 | +5.23% | 33 | - | -7.38% | - | - |
06/05 | 31,300 | 32,500 | 31,000 | 32,500 | +1.56% | 52 | - | -13.13% | - | - |
06/04 | 31,200 | 32,650 | 31,200 | 32,000 | -0.62% | 68 | - | -15.78% | - | - |
06/01 | 32,200 | 34,300 | 32,100 | 32,200 | -2.42% | 70 | - | -16.63% | - | - |
05/31 | 33,350 | 33,350 | 32,100 | 33,000 | -1.49% | 40 | - | -15.97% | - | - |
05/30 | 33,000 | 33,500 | 32,100 | 33,500 | +3.72% | 56 | - | -15.98% | - | - |
05/29 | 32,500 | 32,500 | 32,000 | 32,300 | -0.92% | 40 | - | -20.19% | - | - |
05/28 | 34,100 | 34,400 | 32,600 | 32,600 | -4.4% | 76 | - | -20.74% | - | - |
05/25 | 34,500 | 34,900 | 34,100 | 34,100 | +1.64% | 67 | - | -18.38% | - | - |
05/24 | 33,500 | 34,600 | 33,500 | 33,550 | -1.61% | 110 | - | -20.69% | - | - |
05/23 | 33,700 | 34,100 | 33,250 | 34,100 | -0.58% | 30 | - | -20.43% | - | - |
05/22 | 33,550 | 35,000 | 33,500 | 34,300 | +3.78% | 175 | - | -20.86% | - | - |
05/21 | 34,500 | 34,600 | 33,050 | 33,050 | -5.97% | 99 | - | -24.62% | - | - |
05/18 | 35,000 | 38,400 | 35,000 | 35,150 | -1.54% | 217 | - | -20.78% | - | - |
05/17 | 34,900 | 35,800 | 34,000 | 35,700 | +6.57% | 113 | - | -20.44% | - | - |
05/16 | 33,650 | 34,950 | 33,000 | 33,500 | -6.29% | 264 | - | -26.15% | - | - |
05/15 | 37,000 | 37,000 | 32,600 | 35,750 | -7.38% | 509 | - | -22.15% | - | - |
05/14 | 38,900 | 40,000 | 38,350 | 38,600 | -5.85% | 143 | - | -16.8% | - | - |
05/11 | 42,250 | 43,000 | 41,000 | 41,000 | -4.43% | 94 | - | -12.3% | - | - |
05/10 | 42,500 | 42,950 | 41,500 | 42,900 | +0.23% | 76 | - | -8.82% | - | - |
05/09 | 44,500 | 45,000 | 42,600 | 42,800 | -4.89% | 56 | - | -9.51% | - | - |
05/08 | 45,650 | 46,500 | 44,750 | 45,000 | -2.17% | 97 | - | -5.39% | - | - |
05/07 | 47,350 | 47,350 | 45,700 | 46,000 | -2.85% | 117 | - | -3.65% | - | - |
05/02 | 47,300 | 48,150 | 47,200 | 47,350 | -1.35% | 49 | - | -1.15% | - | - |
05/01 | 46,350 | 48,700 | 46,300 | 48,000 | +3.56% | 73 | - | -0.02% | - | - |
04/27 | 47,750 | 47,750 | 46,350 | 46,350 | -1.59% | 28 | - | -3.72% | - | - |
04/26 | 47,100 | 47,350 | 46,800 | 47,100 | -1.26% | 136 | - | -2.5% | - | - |
04/25 | 48,500 | 48,500 | 47,400 | 47,700 | -1.45% | 72 | - | -1.64% | - | - |
04/24 | 48,000 | 48,400 | 47,550 | 48,400 | +0.83% | 95 | - | -0.55% | - | - |
04/23 | 48,950 | 49,000 | 47,500 | 48,000 | -1.03% | 85 | - | -1.61% | - | - |
04/20 | 47,700 | 48,500 | 47,700 | 48,500 | -0.41% | 67 | - | -0.95% | - | - |
04/19 | 48,950 | 48,950 | 47,100 | 48,700 | -0.41% | 66 | - | -0.91% | - | - |
04/18 | 48,600 | 49,000 | 48,000 | 48,900 | +3.6% | 129 | - | -0.95% | - | - |
04/17 | 48,800 | 48,800 | 47,200 | 47,200 | -0.21% | 75 | - | -4.46% | - | - |
04/16 | 46,300 | 47,700 | 46,100 | 47,300 | +2.16% | 112 | - | -4.53% | - | - |
04/13 | 46,250 | 46,500 | 46,000 | 46,300 | -1.07% | 65 | - | -6.77% | - | - |
04/12 | 46,350 | 46,900 | 46,100 | 46,800 | +1.08% | 82 | - | -6.01% | - | - |
04/11 | 46,300 | 47,000 | 46,150 | 46,300 | -2.83% | 105 | - | -7.03% | - | - |
04/10 | 47,300 | 48,000 | 47,100 | 47,650 | -0.73% | 42 | - | -4.49% | - | - |
04/09 | 47,350 | 48,000 | 47,000 | 48,000 | +1.05% | 32 | - | -4.04% | - | - |
04/06 | 47,500 | 48,000 | 47,400 | 47,500 | -0.11% | 46 | - | -5.23% | - | - |
04/05 | 46,500 | 47,600 | 46,500 | 47,550 | +0.11% | 72 | - | -5.39% | - | - |
04/04 | 48,250 | 48,600 | 47,500 | 47,500 | -2.06% | 155 | - | -5.8% | - | - |
04/03 | 49,000 | 49,850 | 48,500 | 48,500 | -1.02% | 100 | - | -4.13% | - | - |
04/02 | 49,200 | 49,400 | 49,000 | 49,000 | -1.11% | 99 | - | -3.52% | - | - |
03/30 | 49,200 | 49,550 | 48,800 | 49,550 | +0.3% | 127 | - | -2.77% | - | - |
03/29 | 50,000 | 51,000 | 49,000 | 49,400 | -1.2% | 124 | - | -3.56% | - | - |
03/28 | 49,400 | 50,000 | 49,300 | 50,000 | 0% | 114 | - | -2.85% | - | - |
03/27 | 51,000 | 51,900 | 50,000 | 50,000 | -2.53% | 171 | - | -3.22% | - | - |
03/26 | 51,500 | 52,600 | 51,000 | 51,300 | +1.58% | 138 | - | -0.55% | - | - |
03/23 | 51,000 | 51,200 | 50,000 | 50,500 | -2.51% | 154 | - | -1.51% | - | - |
03/22 | 51,400 | 52,700 | 51,400 | 51,800 | -0.38% | 78 | - | +1.74% | - | - |
03/21 | 51,400 | 52,200 | 51,000 | 52,000 | +1.17% | 141 | - | +2.96% | - | - |
03/19 | 51,500 | 52,200 | 50,300 | 51,400 | -2.1% | 296 | - | +2.59% | - | - |
03/16 | 54,500 | 54,700 | 52,500 | 52,500 | -0.94% | 187 | - | +5.41% | - | - |
03/15 | 55,900 | 56,000 | 52,100 | 53,000 | -2.39% | 507 | - | +7.4% | - | - |
03/14 | 50,400 | 55,900 | 50,300 | 54,300 | +9.26% | 669 | - | +11.17% | - | - |
03/13 | 51,000 | 51,000 | 49,700 | 49,700 | -1.97% | 198 | - | +2.89% | - | - |
03/12 | 52,300 | 52,300 | 50,300 | 50,700 | +0.8% | 206 | - | +5.77% | - | - |
03/09 | 49,700 | 51,300 | 49,200 | 50,300 | +1.62% | 187 | - | +5.84% | - | - |
03/08 | 47,600 | 49,500 | 47,600 | 49,500 | +5.1% | 123 | - | +5.05% | - | - |
03/07 | 47,100 | 47,850 | 46,100 | 47,100 | -2.89% | 250 | - | +0.72% | - | - |
03/06 | 50,500 | 51,000 | 48,000 | 48,500 | -4.72% | 213 | - | +4.31% | - | - |
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 12月期 | 249,000 3/14 | 26,300 10/9 | 2,178 8/12 | +40.83% 3/4 | -54.72% 8/12 |
2009年 12月期 | 45,200 6/5 | 17,650 3/2 | 548 6/3 | +47.96% 4/10 | -38.52% 2/27 |
2010年 12月期 | 295,000 4/23 | 27,100 1/18 | 8,406 4/22 | +88.77% 3/17 | -34.29% 5/25 |
2011年 12月期 | 188,800 1/7 | 38,300 12/29 | 6,455 1/7 | +13.68% 4/26 | -48.55% 3/15 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -63%(0.37倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -49%(0.51倍)
- 2008/12/30 vs 2007/12/28
- -83%(0.17倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 417%(5.17倍)
- 2011/12/30 vs 2010/12/30
- -72%(0.28倍)