株価チャート
株価
7/22
- 前日 (7/21)
- 9
- 始値
- 8
- 高値
- 9
- 安値
- 6
- 終値 -33.33%
- 6
- 出来高 +18.35%
- 5,515,000
乖離率
- 株価（5日）
移動平均値 - -40%
10 - 株価（25日）
移動平均値 - -53.85%
13 - 出来高（5日）
移動平均値 - -8.77%
6,045,200
2016/02/26～2016/07/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | ||||||||||
| 07/22 | 8 | 9 | 6 | 6 | -33.33% | 5,515,000 | 8113万 | -53.85% | 139.56 | - |
| 07/21 | 11 | 11 | 9 | 9 | -18.18% | 4,660,000 | 1億2170万 | -30.77% | 209.34 | - |
| 07/20 | 14 | 14 | 10 | 11 | -15.38% | 4,505,000 | 1億4875万 | -15.38% | 255.86 | - |
| 07/19 | 14 | 16 | 12 | 13 | +8.33% | 4,221,000 | 1億7579万 | 0% | 302.38 | - |
| 07/15 | 10 | 17 | 9 | 12 | +33.33% | 11,325,000 | 1億6227万 | -14.29% | 279.12 | - |
| 07/14 | 12 | 12 | 9 | 9 | -25% | 3,201,000 | 1億2170万 | -35.71% | 209.34 | - |
| 07/13 | 13 | 14 | 11 | 12 | -14.29% | 3,295,000 | 1億6227万 | -14.29% | 279.12 | - |
| 07/12 | 17 | 17 | 14 | 14 | -6.67% | 2,964,000 | 1億8932万 | 0% | 325.64 | - |
| 07/11 | 15 | 19 | 14 | 15 | +7.14% | 4,518,000 | 2億284万 | 0% | 348.9 | - |
| 07/08 | 17 | 17 | 13 | 14 | -17.65% | 4,623,000 | 1億8932万 | -6.67% | 325.64 | - |
| 07/07 | 23 | 25 | 16 | 17 | -10.53% | 8,333,000 | 2億2989万 | +13.33% | 395.42 | - |
| 07/06 | 26 | 35 | 17 | 19 | -9.52% | 17,896,000 | 2億5693万 | +26.67% | 441.95 | - |
| 07/05 | 13 | 24 | 12 | 21 | +61.54% | 12,350,000 | 2億8398万 | +40% | 488.47 | - |
| 07/04 | 11 | 15 | 10 | 13 | +30% | 4,779,000 | 1億7579万 | -13.33% | 302.38 | - |
| 07/01 | 12 | 12 | 10 | 10 | -9.09% | 1,708,000 | 1億3523万 | -33.33% | 232.6 | - |
| 06/30 | 10 | 13 | 10 | 11 | +22.22% | 2,583,000 | 1億4875万 | -31.25% | 255.86 | - |
| 06/29 | 10 | 11 | 9 | 9 | 0% | 1,257,000 | 1億2170万 | -43.75% | 209.34 | - |
| 06/28 | 11 | 14 | 9 | 9 | 0% | 3,952,000 | 1億2170万 | -43.75% | 209.34 | - |
| 06/27 | 9 | 11 | 7 | 9 | -18.18% | 3,870,000 | 1億2170万 | -47.06% | 209.34 | - |
| 06/24 | 13 | 14 | 10 | 11 | -15.38% | 1,499,000 | 1億4875万 | -38.89% | 255.86 | - |
| 06/23 | 12 | 16 | 12 | 13 | +8.33% | 3,176,000 | 1億7579万 | -27.78% | 302.38 | - |
| 06/22 | 14 | 14 | 12 | 12 | -14.29% | 1,294,000 | 1億6227万 | -33.33% | 279.12 | - |
| 06/21 | 15 | 15 | 14 | 14 | -6.67% | 633,000 | 1億8932万 | -30% | 325.64 | - |
| 06/20 | 15 | 16 | 15 | 15 | 0% | 412,000 | 2億284万 | -31.82% | 348.9 | - |
| 06/17 | 16 | 17 | 15 | 15 | 0% | 475,000 | 2億284万 | -34.78% | 348.9 | - |
| 06/16 | 16 | 18 | 15 | 15 | -6.25% | 1,842,000 | 2億284万 | -40% | 348.9 | - |
| 06/15 | 17 | 18 | 15 | 16 | -5.88% | 1,563,000 | 2億1636万 | -40.74% | 372.16 | - |
| 06/14 | 18 | 18 | 17 | 17 | -5.56% | 745,000 | 2億2989万 | -39.29% | 395.42 | - |
| 06/13 | 19 | 19 | 18 | 18 | -5.26% | 605,000 | 2億4341万 | -40% | 418.69 | - |
| 06/10 | 18 | 20 | 18 | 19 | +5.56% | 845,000 | 2億5693万 | -38.71% | 441.95 | - |
| 06/09 | 19 | 19 | 18 | 18 | 0% | 435,000 | 2億4341万 | -45.45% | 418.69 | - |
| 06/08 | 19 | 19 | 18 | 18 | -5.26% | 656,000 | 2億4341万 | -47.06% | 418.69 | - |
| 06/07 | 19 | 21 | 18 | 19 | +5.56% | 2,165,000 | 2億5693万 | -45.71% | 441.95 | - |
| 06/06 | 20 | 21 | 18 | 18 | -5.26% | 2,305,000 | 2億4341万 | -51.35% | 418.69 | - |
| 06/03 | 17 | 25 | 17 | 19 | +11.76% | 8,069,000 | 2億5693万 | -50% | 441.95 | - |
| 06/02 | 19 | 19 | 17 | 17 | -10.53% | 593,000 | 2億2989万 | -57.5% | 395.42 | - |
| 06/01 | 19 | 20 | 18 | 19 | -5% | 631,000 | 2億5693万 | -53.66% | 441.95 | - |
| 05/31 | 19 | 20 | 19 | 20 | 0% | 905,000 | 2億7046万 | -53.49% | 465.21 | - |
| 05/30 | 21 | 21 | 20 | 20 | 0% | 434,000 | 2億7046万 | -54.55% | 465.21 | - |
| 05/27 | 20 | 21 | 19 | 20 | 0% | 1,331,000 | 2億7046万 | -55.56% | 465.21 | - |
| 05/26 | 21 | 21 | 20 | 20 | -4.76% | 1,306,000 | 2億7046万 | -57.45% | 465.21 | - |
| 05/25 | 23 | 24 | 21 | 21 | -8.7% | 1,774,000 | 2億8398万 | -56.25% | 488.47 | - |
| 05/24 | 24 | 26 | 22 | 23 | 0% | 2,284,000 | 3億1103万 | -54% | 534.99 | - |
| 05/23 | 24 | 25 | 21 | 23 | +9.52% | 4,291,000 | 3億1103万 | -54.9% | 534.99 | - |
| 05/20 | 23 | 24 | 21 | 21 | -12.5% | 3,412,000 | 2億8398万 | -59.62% | 488.47 | - |
| 05/19 | 24 | 27 | 24 | 24 | -55.56% | 10,699,000 | 3億2455万 | -55.56% | 558.25 | - |
| 05/18 | 55 | 55 | 53 | 54 | -1.82% | 88,000 | 7億3024万 | -1.82% | 1256.06 | - |
| 05/17 | 55 | 56 | 54 | 55 | -5.17% | 284,000 | 7億4376万 | 0% | 1279.32 | - |
| 05/16 | 55 | 58 | 55 | 58 | +5.45% | 290,000 | 7億8433万 | +5.45% | 1349.1 | - |
| 05/13 | 54 | 55 | 53 | 55 | +1.85% | 95,000 | 7億4376万 | 0% | 1279.32 | - |
| 05/12 | 53 | 54 | 52 | 54 | 0% | 87,000 | 7億3024万 | 0% | 1256.06 | - |
| 05/11 | 55 | 55 | 53 | 54 | -1.82% | 92,000 | 7億3024万 | 0% | 1256.06 | - |
| 05/10 | 56 | 56 | 55 | 55 | 0% | 53,000 | 7億4376万 | 0% | 1279.32 | - |
| 05/09 | 54 | 56 | 54 | 55 | +3.77% | 121,000 | 7億4376万 | 0% | 1279.32 | - |
| 05/06 | 54 | 54 | 53 | 53 | -1.85% | 35,000 | 7億1672万 | -3.64% | 1232.8 | - |
| 05/02 | 52 | 54 | 52 | 54 | 0% | 87,000 | 7億3024万 | -1.82% | 1256.06 | - |
| 04/28 | 54 | 54 | 53 | 54 | 0% | 109,000 | 7億3024万 | -1.82% | 1256.06 | - |
| 04/27 | 54 | 54 | 53 | 54 | 0% | 153,000 | 7億3024万 | -1.82% | 1256.06 | - |
| 04/26 | 56 | 56 | 53 | 54 | -3.57% | 386,000 | 7億3024万 | -1.82% | 1256.06 | - |
| 04/25 | 56 | 57 | 55 | 56 | +1.82% | 163,000 | 7億5729万 | +1.82% | 1302.58 | - |
| 04/22 | 56 | 56 | 54 | 55 | -1.79% | 206,000 | 7億4376万 | 0% | 1279.32 | - |
| 04/21 | 55 | 56 | 54 | 56 | +5.66% | 137,000 | 7億5729万 | +1.82% | 1302.58 | - |
| 04/20 | 55 | 56 | 53 | 53 | -3.64% | 164,000 | 7億1672万 | -5.36% | 1232.8 | - |
| 04/19 | 53 | 55 | 53 | 55 | +5.77% | 55,000 | 7億4376万 | -1.79% | 1279.32 | - |
| 04/18 | 54 | 55 | 52 | 52 | -5.45% | 260,000 | 7億319万 | -7.14% | 1209.53 | - |
| 04/15 | 56 | 56 | 55 | 55 | -1.79% | 140,000 | 7億4376万 | -3.51% | 1279.32 | - |
| 04/14 | 59 | 59 | 56 | 56 | -3.45% | 159,000 | 7億5729万 | -1.75% | 1302.58 | - |
| 04/13 | 57 | 58 | 56 | 58 | +3.57% | 124,000 | 7億8433万 | +1.75% | 1349.1 | - |
| 04/12 | 57 | 58 | 56 | 56 | -5.08% | 217,000 | 7億5729万 | -1.75% | 1302.58 | - |
| 04/11 | 56 | 60 | 55 | 59 | +5.36% | 431,000 | 7億9786万 | +3.51% | 1372.36 | - |
| 04/08 | 51 | 58 | 50 | 56 | +7.69% | 824,000 | 7億5729万 | -1.75% | 1302.58 | - |
| 04/07 | 51 | 53 | 51 | 52 | +4% | 156,000 | 7億319万 | -8.77% | 1209.53 | - |
| 04/06 | 51 | 51 | 50 | 50 | -3.85% | 192,000 | 6億7615万 | -13.79% | 1163.01 | - |
| 04/05 | 53 | 53 | 51 | 52 | -1.89% | 190,000 | 7億319万 | -10.34% | 1209.53 | - |
| 04/04 | 54 | 55 | 53 | 53 | -3.64% | 103,000 | 7億1672万 | -8.62% | 1232.8 | - |
| 04/01 | 57 | 57 | 53 | 55 | -1.79% | 221,000 | 7億4376万 | -5.17% | 1279.32 | - |
| 03/31 | 57 | 57 | 56 | 56 | -1.75% | 51,000 | 7億5729万 | -5.08% | - | - |
| 03/30 | 56 | 57 | 56 | 57 | +3.64% | 86,000 | 7億7081万 | -3.39% | - | - |
| 03/29 | 55 | 55 | 55 | 55 | +1.85% | 38,000 | 7億4376万 | -6.78% | - | - |
| 03/28 | 55 | 57 | 54 | 54 | 0% | 171,000 | 7億3024万 | -8.47% | - | - |
| 03/25 | 56 | 56 | 53 | 54 | -3.57% | 479,000 | 7億3024万 | -8.47% | - | - |
| 03/24 | 57 | 57 | 56 | 56 | -1.75% | 191,000 | 7億5729万 | -5.08% | - | - |
| 03/23 | 57 | 57 | 56 | 57 | 0% | 149,000 | 7億7081万 | -3.39% | - | - |
| 03/22 | 59 | 59 | 57 | 57 | -3.39% | 309,000 | 7億7081万 | -3.39% | - | - |
| 03/18 | 60 | 60 | 56 | 59 | -1.67% | 279,000 | 7億9786万 | 0% | - | - |
| 03/17 | 61 | 61 | 59 | 60 | -3.23% | 511,000 | 8億1138万 | +3.45% | - | - |
| 03/16 | 62 | 63 | 61 | 62 | 0% | 210,000 | 8億3843万 | +6.9% | - | - |
| 03/15 | 61 | 64 | 61 | 62 | +1.64% | 637,000 | 8億3843万 | +6.9% | - | - |
| 03/14 | 62 | 63 | 60 | 61 | -1.61% | 274,000 | 8億2490万 | +5.17% | - | - |
| 03/11 | 60 | 62 | 59 | 62 | +1.64% | 211,000 | 8億3843万 | +6.9% | - | - |
| 03/10 | 60 | 62 | 60 | 61 | +1.67% | 97,000 | 8億2490万 | +7.02% | - | - |
| 03/09 | 60 | 61 | 58 | 60 | 0% | 388,000 | 8億1138万 | +5.26% | - | - |
| 03/08 | 63 | 64 | 60 | 60 | -4.76% | 595,000 | 8億1138万 | +5.26% | - | - |
| 03/07 | 60 | 65 | 59 | 63 | +6.78% | 919,000 | 8億5195万 | +12.5% | - | - |
| 03/04 | 60 | 61 | 59 | 59 | -1.67% | 324,000 | 7億9786万 | +5.36% | - | - |
| 03/03 | 59 | 61 | 58 | 60 | 0% | 339,000 | 8億1138万 | +9.09% | - | - |
| 03/02 | 58 | 60 | 58 | 60 | +5.26% | 183,000 | 8億1138万 | +9.09% | - | - |
| 03/01 | 57 | 58 | 56 | 57 | 0% | 288,000 | 7億7081万 | +5.56% | - | - |
| 02/29 | 58 | 59 | 57 | 57 | 0% | 354,000 | 7億7081万 | +5.56% | - | - |
| 02/26 | 58 | 63 | 57 | 57 | -1.72% | 1,081,000 | 7億7081万 | +5.56% | - | - |
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 | 245 7/5 | 85 1/18 | 345,000 7/5 | - | - | +27.18% 7/5 | -28.43% 1/18 |
| 2009年 3月期 | 120 4/7 | 28 3/23 | 1,194,000 1/21 | - | - | +88.34% 1/20 | -38.83% 10/8 |
| 2010年 3月期 | 150 8/10 | 30 4/7 4/6 | 2,444,000 8/7 | - | - | +66.14% 7/2 | -25.48% 9/29 |
| 2011年 3月期 | 154 9/28 | 39 3/15 | 2,344,000 9/28 | 12億8929万 | 3億2651万 | +43.09% 9/27 | -46.93% 3/15 |
| 2012年 3月期 | 91 3/13 9/21 | 54 9/7 9/6 | 4,416,000 9/21 | 7億6185万 | 4億5209万 | +27.65% 9/21 | -15.7% 8/22 |
| 2013年 3月期 | 86 5/17 | 55 6/5 6/4 他2件 | 5,293,000 5/17 | 7億1999万 | 4億6046万 | +22.64% 5/17 | -18.83% 5/15 |
| 2014年 3月期 | 138 12/10 | 46 6/7 | 13,197,000 12/2 | 11億5534万 | 3億8511万 | +69.33% 12/9 | -22.62% 6/7 |
| 2015年 3月期 | 150 8/15 | 50 5/21 5/20 | 19,720,000 8/15 | 15億5596万 | 4億7555万 | +63.68% 8/7 | -16.99% 10/17 |
| 2016年 3月期 | 118 5/26 | 42 12/2 | 10,597,000 12/17 | 12億2402万 | 5億6796万 | +26.36% 12/17 | -32.26% 12/2 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/29 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/29
- 244%（3.44倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/27 vs 2000/12/29
- -51%（0.49倍）
- 2002/12/30 vs 2001/12/27
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 58%（1.58倍）
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/27 vs 2005/12/30
- -34%（0.66倍）
- 2007/12/28 vs 2006/12/27
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/29 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/29
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -41%（0.59倍）