株価チャート
株価
7/31
- 前日 (7/30)
- 1
- 始値
- 1
- 高値
- 2
- 安値
- 1
- 終値 ±0%
- 1
- 出来高 +27.07%
- 35,189,600
乖離率
- 株価（5日）
移動平均値 - -50%
2 - 株価（25日）
移動平均値 - -83.33%
6 - 出来高（5日）
移動平均値 - +58.69%
22,175,300
2015/03/09～2015/07/31
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 07/31 | 1 | 2 | 1 | 1 | 0% | 35,189,600 | 7293万 | -83.33% | 0.74 | 0.14 |
| 07/30 | 2 | 3 | 1 | 1 | -50% | 27,693,800 | 7293万 | -85.71% | 0.74 | 0.14 |
| 07/29 | 2 | 4 | 1 | 2 | 0% | 33,029,500 | 1億4586万 | -71.43% | 1.49 | 0.29 |
| 07/28 | 2 | 3 | 2 | 2 | -33.33% | 3,648,700 | 1億4586万 | -75% | 1.49 | 0.29 |
| 07/27 | 3 | 4 | 2 | 3 | 0% | 11,314,900 | 2億1880万 | -62.5% | 2.23 | 0.43 |
| 07/24 | 4 | 4 | 3 | 3 | -25% | 5,072,200 | 2億1880万 | -66.67% | 2.23 | 0.43 |
| 07/23 | 4 | 5 | 3 | 4 | 0% | 13,962,100 | 2億9173万 | -55.56% | 2.97 | 0.57 |
| 07/22 | 4 | 5 | 3 | 4 | 0% | 28,849,800 | 2億9173万 | -60% | 2.97 | 0.57 |
| 07/21 | 5 | 5 | 4 | 4 | -20% | 2,888,800 | 2億9173万 | -60% | 2.97 | 0.57 |
| 07/17 | 5 | 6 | 4 | 5 | 0% | 11,328,400 | 3億6467万 | -54.55% | 3.72 | 0.72 |
| 07/16 | 5 | 6 | 5 | 5 | 0% | 2,410,400 | 3億6467万 | -58.33% | 3.72 | 0.72 |
| 07/15 | 5 | 6 | 4 | 5 | 0% | 12,482,200 | 3億6467万 | -61.54% | 3.72 | 0.72 |
| 07/14 | 6 | 7 | 5 | 5 | -16.67% | 7,968,100 | 3億6467万 | -61.54% | 3.72 | 0.72 |
| 07/13 | 7 | 8 | 6 | 6 | -14.29% | 5,443,100 | 4億3760万 | -57.14% | 4.46 | 0.86 |
| 07/10 | 8 | 9 | 6 | 7 | -12.5% | 17,989,600 | 5億1054万 | -53.33% | 5.2 | 1.01 |
| 07/09 | 10 | 10 | 7 | 8 | -20% | 21,028,600 | 5億8347万 | -50% | 5.95 | 1.15 |
| 07/08 | 9 | 10 | 9 | 10 | +11.11% | 5,776,700 | 7億2934万 | -37.5% | 7.43 | 1.44 |
| 07/07 | 8 | 10 | 7 | 9 | +28.57% | 28,715,400 | 6億5641万 | -47.06% | 6.69 | 1.29 |
| 07/06 | 8 | 10 | 7 | 7 | -22.22% | 17,328,800 | 5億1054万 | -58.82% | 5.2 | 1.01 |
| 07/03 | 8 | 9 | 7 | 9 | +12.5% | 15,172,800 | 6億5641万 | -50% | 6.69 | 1.29 |
| 07/02 | 10 | 13 | 7 | 8 | -11.11% | 46,365,200 | 5億8347万 | -57.89% | 5.95 | 1.15 |
| 07/01 | 11 | 12 | 9 | 9 | -47.06% | 48,206,900 | 6億5641万 | -52.63% | 6.69 | 1.29 |
| 06/30 | 13 | 23 | 13 | 17 | +41.67% | 30,152,300 | 12億3989万 | -15% | 12.63 | 2.44 |
| 06/29 | 12 | 16 | 11 | 12 | 0% | 6,453,000 | 8億7521万 | -42.86% | 8.92 | 1.72 |
| 06/26 | 13 | 13 | 11 | 12 | -14.29% | 3,918,000 | 8億7521万 | -42.86% | 8.92 | 1.72 |
| 06/25 | 14 | 14 | 13 | 14 | 0% | 846,700 | 10億2108万 | -36.36% | 10.41 | 2.01 |
| 06/24 | 15 | 15 | 13 | 14 | 0% | 2,962,800 | 10億2108万 | -39.13% | 10.41 | 2.01 |
| 06/23 | 15 | 15 | 13 | 14 | 0% | 2,403,600 | 10億2108万 | -39.13% | 10.41 | 2.01 |
| 06/22 | 14 | 15 | 13 | 14 | -6.67% | 4,251,600 | 10億2108万 | -41.67% | 10.41 | 2.01 |
| 06/19 | 15 | 16 | 14 | 15 | 0% | 2,521,200 | 10億9402万 | -40% | 11.15 | 2.16 |
| 06/18 | 16 | 18 | 14 | 15 | 0% | 4,547,700 | 10億9402万 | -42.31% | 11.15 | 2.16 |
| 06/17 | 18 | 19 | 14 | 15 | -25% | 8,516,800 | 10億9402万 | -42.31% | 11.15 | 2.16 |
| 06/16 | 23 | 23 | 19 | 20 | -16.67% | 4,262,000 | 14億5869万 | -25.93% | 14.86 | 2.87 |
| 06/15 | 24 | 25 | 23 | 24 | 0% | 349,200 | 17億5043万 | -14.29% | 17.84 | 3.45 |
| 06/12 | 25 | 25 | 24 | 24 | 0% | 303,200 | 17億5043万 | -14.29% | 17.84 | 3.45 |
| 06/11 | 24 | 25 | 24 | 24 | 0% | 318,000 | 17億5043万 | -17.24% | 17.84 | 3.45 |
| 06/10 | 24 | 25 | 24 | 24 | 0% | 218,000 | 17億5043万 | -17.24% | 17.84 | 3.45 |
| 06/09 | 24 | 26 | 24 | 24 | 0% | 484,900 | 17億5043万 | -17.24% | 17.84 | 3.45 |
| 06/08 | 24 | 25 | 24 | 24 | 0% | 284,400 | 17億5043万 | -20% | 17.84 | 3.45 |
| 06/05 | 24 | 25 | 23 | 24 | 0% | 468,600 | 17億5043万 | -20% | 17.84 | 3.45 |
| 06/04 | 24 | 25 | 24 | 24 | 0% | 341,900 | 17億5043万 | -22.58% | 17.84 | 3.45 |
| 06/03 | 25 | 26 | 24 | 24 | -4% | 608,700 | 17億5043万 | -22.58% | 17.84 | 3.45 |
| 06/02 | 26 | 27 | 25 | 25 | 0% | 720,200 | 18億2336万 | -21.88% | 18.58 | 3.59 |
| 06/01 | 25 | 28 | 24 | 25 | +8.7% | 3,375,000 | 18億2336万 | -21.88% | 18.58 | 3.59 |
| 05/29 | 25 | 26 | 22 | 23 | -11.54% | 3,173,100 | 16億7749万 | -30.3% | 17.09 | 3.3 |
| 05/28 | 25 | 29 | 24 | 26 | -7.14% | 4,002,800 | 18億9630万 | -21.21% | 19.32 | 3.74 |
| 05/27 | 28 | 31 | 27 | 28 | 0% | 1,827,100 | 20億4217万 | -15.15% | 20.81 | 4.02 |
| 05/26 | 28 | 29 | 28 | 28 | 0% | 401,200 | 20億4217万 | -17.65% | 20.81 | 4.02 |
| 05/25 | 28 | 29 | 27 | 28 | 0% | 1,042,600 | 20億4217万 | -17.65% | 20.81 | 4.02 |
| 05/22 | 32 | 33 | 27 | 28 | -15.15% | 3,991,100 | 20億4217万 | -17.65% | 20.81 | 4.02 |
| 05/21 | 33 | 34 | 32 | 33 | 0% | 485,300 | 24億684万 | -5.71% | 24.53 | 4.74 |
| 05/20 | 33 | 34 | 32 | 33 | 0% | 305,900 | 24億684万 | -5.71% | 24.53 | 4.74 |
| 05/19 | 33 | 34 | 33 | 33 | 0% | 573,000 | 24億684万 | -5.71% | 24.53 | 4.74 |
| 05/18 | 33 | 34 | 33 | 33 | 0% | 254,400 | 24億684万 | -5.71% | 24.53 | 4.74 |
| 05/15 | 34 | 34 | 33 | 33 | -2.94% | 284,800 | 24億684万 | -5.71% | 24.53 | 4.74 |
| 05/14 | 34 | 34 | 33 | 34 | 0% | 213,200 | 24億7978万 | -2.86% | 25.27 | 4.89 |
| 05/13 | 34 | 35 | 33 | 34 | 0% | 146,000 | 24億7978万 | -2.86% | 25.27 | 4.89 |
| 05/12 | 33 | 35 | 33 | 34 | 0% | 176,700 | 24億7978万 | -2.86% | 25.27 | 4.89 |
| 05/11 | 34 | 35 | 33 | 34 | 0% | 283,800 | 24億7978万 | -2.86% | 25.27 | 4.89 |
| 05/08 | 34 | 35 | 33 | 34 | 0% | 350,100 | 24億7978万 | -2.86% | 25.27 | 4.89 |
| 05/07 | 34 | 35 | 33 | 34 | 0% | 402,300 | 24億7978万 | -2.86% | 25.27 | 4.89 |
| 05/01 | 35 | 35 | 34 | 34 | 0% | 427,100 | 24億7978万 | -2.86% | 25.27 | 4.89 |
| 04/30 | 36 | 37 | 34 | 34 | -2.86% | 906,600 | 24億7978万 | -2.86% | 25.27 | 4.89 |
| 04/28 | 36 | 36 | 35 | 35 | -2.78% | 286,400 | 25億5271万 | 0% | 26.01 | 5.03 |
| 04/27 | 36 | 37 | 35 | 36 | -2.7% | 248,400 | 26億2564万 | +2.86% | 26.76 | 5.17 |
| 04/24 | 36 | 37 | 35 | 37 | +2.78% | 304,000 | 26億9858万 | +5.71% | 27.5 | 5.32 |
| 04/23 | 38 | 38 | 35 | 36 | -2.7% | 888,100 | 26億2564万 | +2.86% | 26.76 | 5.17 |
| 04/22 | 39 | 40 | 36 | 37 | 0% | 1,646,100 | 26億9858万 | +5.71% | 27.5 | 5.32 |
| 04/21 | 34 | 45 | 34 | 37 | +8.82% | 9,134,400 | 26億9858万 | +5.71% | 27.5 | 5.32 |
| 04/20 | 34 | 35 | 33 | 34 | 0% | 183,400 | 24億7978万 | -2.86% | 25.27 | 4.89 |
| 04/17 | 34 | 35 | 33 | 34 | 0% | 586,500 | 24億7978万 | -5.56% | 25.27 | 4.89 |
| 04/16 | 36 | 36 | 34 | 34 | -5.56% | 502,300 | 24億7978万 | -5.56% | 25.27 | 4.89 |
| 04/15 | 37 | 37 | 35 | 36 | 0% | 230,000 | 26億2564万 | 0% | 26.76 | 5.17 |
| 04/14 | 36 | 37 | 36 | 36 | 0% | 118,600 | 26億2564万 | 0% | 26.76 | 5.17 |
| 04/13 | 36 | 37 | 35 | 36 | 0% | 263,600 | 26億2564万 | 0% | 26.76 | 5.17 |
| 04/10 | 37 | 38 | 35 | 36 | -2.7% | 390,700 | 26億2564万 | 0% | 26.76 | 5.17 |
| 04/09 | 36 | 38 | 36 | 37 | +5.71% | 586,400 | 26億9858万 | +2.78% | 27.5 | 5.32 |
| 04/08 | 34 | 36 | 34 | 35 | +2.94% | 424,000 | 25億5271万 | -2.78% | 26.01 | 5.03 |
| 04/07 | 35 | 35 | 34 | 34 | 0% | 134,500 | 24億7978万 | -8.11% | 25.27 | 4.89 |
| 04/06 | 33 | 35 | 33 | 34 | +3.03% | 332,900 | 24億7978万 | -8.11% | 25.27 | 4.89 |
| 04/03 | 33 | 34 | 33 | 33 | -2.94% | 133,400 | 24億684万 | -10.81% | 24.53 | 4.74 |
| 04/02 | 34 | 34 | 33 | 34 | 0% | 475,400 | 24億7978万 | -8.11% | 25.27 | 4.89 |
| 04/01 | 35 | 35 | 33 | 34 | -2.86% | 588,400 | 24億7978万 | -8.11% | 25.27 | 4.89 |
| 03/31 | 35 | 36 | 35 | 35 | -2.78% | 97,900 | 25億5271万 | -5.41% | 26.01 | 5.03 |
| 03/30 | 35 | 36 | 35 | 36 | 0% | 114,500 | 26億2564万 | -2.7% | 26.76 | 5.17 |
| 03/27 | 36 | 37 | 35 | 36 | 0% | 195,000 | 26億2564万 | -2.7% | 26.76 | 5.17 |
| 03/26 | 36 | 37 | 35 | 36 | 0% | 243,500 | 26億2564万 | -2.7% | 26.76 | 5.17 |
| 03/25 | 36 | 37 | 36 | 36 | 0% | 193,600 | 26億2564万 | -5.26% | 26.76 | 5.17 |
| 03/24 | 36 | 37 | 35 | 36 | 0% | 291,900 | 26億2564万 | -5.26% | 26.76 | 5.17 |
| 03/23 | 36 | 37 | 35 | 36 | 0% | 430,500 | 26億2564万 | -5.26% | 26.76 | 5.17 |
| 03/20 | 36 | 37 | 36 | 36 | 0% | 242,200 | 26億2564万 | -5.26% | 26.76 | 5.17 |
| 03/19 | 36 | 37 | 36 | 36 | 0% | 257,000 | 26億2564万 | -5.26% | 26.76 | 5.17 |
| 03/18 | 38 | 38 | 36 | 36 | -5.26% | 604,100 | 26億2564万 | -5.26% | 26.76 | 5.17 |
| 03/17 | 38 | 39 | 38 | 38 | 0% | 194,600 | 27億7151万 | 0% | 28.24 | 5.46 |
| 03/16 | 39 | 39 | 38 | 38 | -2.56% | 233,800 | 27億7151万 | 0% | 28.24 | 5.46 |
| 03/13 | 39 | 40 | 38 | 39 | 0% | 405,700 | 28億4445万 | +5.41% | 28.99 | 5.6 |
| 03/12 | 40 | 41 | 39 | 39 | -2.5% | 429,400 | 28億4445万 | +5.41% | 28.99 | 5.6 |
| 03/11 | 40 | 40 | 39 | 40 | 0% | 452,400 | 29億1738万 | +8.11% | 29.73 | 5.75 |
| 03/10 | 39 | 40 | 39 | 40 | +5.26% | 353,700 | 29億1738万 | +8.11% | 29.73 | 5.75 |
| 03/09 | 40 | 40 | 38 | 38 | -5% | 363,900 | 27億7151万 | +2.7% | 28.24 | 5.46 |
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 6月期 | 261 38,450 7/13 | 64 9,500 3/3 | 776,345 5,263 7/13 | +29.59% 3/18 | -40.26% 1/22 |
| 2009年 6月期 | 96 14,230 9/3 | 21 3,210 3/16 3,140 3/4 | 72,870 494 4/2 | +115.71% 7/29 | -28.11% 8/18 |
| 2010年 6月期 | 146 21,500 4/27 | 38 5,600 12/1 | 1,016,786 6,893 4/27 | +91.97% 1/7 | -30.72% 11/18 |
| 2011年 6月期 | 112 16,480 7/5 | 19 2,750 4/11 2,750 4/8 | 970,026 6,576 6/10 | +40.74% 6/20 | -38.89% 2/14 |
| 2012年 6月期 | 35 5,150 9/26 5,150 9/22 他2件 | 13 1,911 5/16 | 537,526 3,644 7/25 | +67.6% 7/2 | -18.32% 11/14 |
| 2013年 6月期 | 166 24,520 12/18 | 14 2,050 10/3 | 5,513,481 37,377 4/11 | +290.38% 12/17 | -37.66% 3/26 |
| 2014年 6月期 | 255 376 11/6 | 58 8,580 7/29 | 3,138,128 2,127,400 11/5 | +93.68% 9/30 | -27.76% 3/31 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -82%（0.18倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- -43%（0.57倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -69%（0.31倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 104%（2.04倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -75%（0.25倍）
- 2012/12/28 vs 2011/12/30
- 224%（3.24倍）
- 2013/12/30 vs 2012/12/28
- 170%（2.7倍）
- 2014/12/30 vs 2013/12/30
- -73%（0.27倍）