株価チャート
株価
9/13
- 前日 (9/12)
- 71
- 始値
- 68
- 高値
- 70
- 安値
- 61
- 終値 -14.08%
- 61
- 出来高 -36.37%
- 57,000
乖離率
- 株価（5日）
移動平均値 - -23.75%
80 - 株価（25日）
移動平均値 - -93.46%
933 - 出来高（5日）
移動平均値 - -50.74%
115,703
2013/04/23～2013/09/13
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | ||||||||||
| 09/13 | 68 | 70 | 61 | 61 | -14.08% | 57,000 | 1186万 | -93.46% | - | - |
| 09/12 | 74 | 85 | 70 | 71 | -2.74% | 89,580 | 1380万 | -92.91% | - | - |
| 09/11 | 81 | 86 | 65 | 73 | -10.98% | 142,829 | 1419万 | -93.16% | - | - |
| 09/10 | 115 | 134 | 80 | 82 | -26.13% | 217,231 | 1594万 | -92.78% | - | - |
| 09/09 | 127 | 141 | 106 | 111 | -21.83% | 71,877 | 2158万 | -90.8% | - | - |
| 09/06 | 157 | 185 | 132 | 142 | -12.35% | 163,261 | 2761万 | -88.82% | - | - |
| 09/05 | 166 | 167 | 140 | 162 | -7.95% | 180,325 | 3150万 | -87.79% | - | - |
| 09/04 | 211 | 227 | 165 | 176 | -9.28% | 219,695 | 3423万 | -87.26% | - | - |
| 09/03 | 202 | 246 | 181 | 194 | -70.61% | 421,924 | 3773万 | -86.47% | - | - |
| 09/02 | 660 | 660 | 660 | 660 | -18.52% | 470 | 1億2836万 | -55.7% | - | - |
| 08/30 | 810 | 839 | 810 | 810 | -15.63% | 33,016 | 1億5754万 | -46.92% | - | - |
| 08/29 | 975 | 1,107 | 960 | 960 | -23.81% | 29,498 | 1億8671万 | -38.38% | - | - |
| 08/28 | 1,476 | 1,486 | 1,191 | 1,260 | -15.15% | 13,636 | 2億4506万 | -20.5% | - | - |
| 08/27 | 1,471 | 1,503 | 1,471 | 1,485 | -2.11% | 1,386 | 2億8882万 | -7.3% | - | - |
| 08/26 | 1,506 | 1,520 | 1,450 | 1,517 | +1.13% | 4,799 | 2億9505万 | -5.6% | - | - |
| 08/23 | 1,500 | 1,500 | 1,454 | 1,500 | +0.6% | 2,112 | 2億9174万 | -6.77% | - | - |
| 08/22 | 1,490 | 1,501 | 1,485 | 1,491 | -0.4% | 3,351 | 2億8999万 | -7.85% | - | - |
| 08/21 | 1,510 | 1,520 | 1,480 | 1,497 | -0.27% | 4,280 | 2億9116万 | -8.27% | - | - |
| 08/20 | 1,510 | 1,540 | 1,460 | 1,501 | -3.16% | 4,010 | 2億9194万 | -8.7% | - | - |
| 08/19 | 1,480 | 1,580 | 1,480 | 1,550 | -2.58% | 7,146 | 3億147万 | -6.68% | - | - |
| 08/16 | 1,535 | 1,593 | 1,512 | 1,591 | +2.65% | 3,907 | 3億944万 | -5.01% | - | - |
| 08/15 | 1,549 | 1,560 | 1,515 | 1,550 | -0.51% | 3,083 | 3億147万 | -7.96% | - | - |
| 08/14 | 1,550 | 1,668 | 1,541 | 1,558 | -6.43% | 4,482 | 3億302万 | -8.14% | - | - |
| 08/13 | 1,605 | 1,670 | 1,605 | 1,665 | +0.42% | 737 | 3億2383万 | -2.52% | - | - |
| 08/12 | 1,800 | 1,800 | 1,630 | 1,658 | -7.74% | 3,077 | 3億2247万 | -3.49% | - | - |
| 08/09 | 1,716 | 1,837 | 1,716 | 1,797 | +4.72% | 1,854 | 3億4951万 | +4.11% | - | - |
| 08/08 | 1,770 | 1,777 | 1,710 | 1,716 | -3.38% | 1,640 | 3億3375万 | -0.52% | - | - |
| 08/07 | 1,799 | 1,850 | 1,620 | 1,776 | -2.95% | 2,494 | 3億4542万 | +3.14% | - | - |
| 08/06 | 1,849 | 1,869 | 1,750 | 1,830 | +6.71% | 3,760 | 3億5593万 | +5.35% | - | - |
| 08/05 | 1,550 | 1,850 | 1,550 | 1,715 | +10.93% | 3,968 | 3億3356万 | -1.1% | - | - |
| 08/02 | 1,510 | 1,699 | 1,506 | 1,546 | +1.24% | 2,005 | 3億69万 | -10.32% | - | - |
| 08/01 | 1,478 | 1,570 | 1,450 | 1,527 | +2% | 655 | 2億9699万 | -11.27% | - | - |
| 07/31 | 1,588 | 1,699 | 1,320 | 1,497 | -6.44% | 5,440 | 2億9116万 | -12.81% | - | - |
| 07/30 | 1,549 | 1,609 | 1,549 | 1,600 | +3.56% | 1,636 | 3億1119万 | -6.98% | - | - |
| 07/29 | 1,630 | 1,631 | 1,500 | 1,545 | -3.98% | 2,127 | 3億49万 | -10.17% | - | - |
| 07/26 | 1,728 | 1,728 | 1,609 | 1,609 | -2.37% | 2,169 | 3億1294万 | -6.89% | - | - |
| 07/25 | 1,615 | 1,676 | 1,602 | 1,648 | -1.79% | 1,157 | 3億2053万 | -5.01% | - | - |
| 07/24 | 1,570 | 1,679 | 1,570 | 1,678 | +4.29% | 3,572 | 3億2636万 | -3.78% | - | - |
| 07/23 | 1,570 | 1,883 | 1,570 | 1,609 | +2.61% | 8,416 | 3億1294万 | -7.85% | - | - |
| 07/22 | 1,713 | 1,776 | 1,465 | 1,568 | -8.84% | 4,153 | 3億497万 | -10.5% | - | - |
| 07/19 | 1,760 | 1,800 | 1,700 | 1,720 | -6.52% | 2,555 | 3億3453万 | -5.13% | - | - |
| 07/18 | 1,678 | 1,870 | 1,610 | 1,840 | +2.34% | 3,454 | 3億5787万 | -2.95% | - | - |
| 07/17 | 1,852 | 1,862 | 1,772 | 1,798 | -7.42% | 4,494 | 3億4970万 | -10.23% | - | - |
| 07/16 | 1,990 | 1,990 | 1,800 | 1,942 | +2.75% | 5,478 | 3億7771万 | -9.72% | - | - |
| 07/12 | 1,860 | 1,915 | 1,815 | 1,890 | +3.79% | 5,208 | 3億6760万 | -18.25% | - | - |
| 07/11 | 1,920 | 1,920 | 1,812 | 1,821 | -1.19% | 3,420 | 3億5418万 | -25.95% | - | - |
| 07/10 | 1,898 | 1,929 | 1,802 | 1,843 | -0.38% | 4,369 | 3億5845万 | -29.28% | - | - |
| 07/09 | 1,900 | 1,900 | 1,721 | 1,850 | -4.1% | 5,731 | 3億5982万 | -33.76% | - | - |
| 07/08 | 2,000 | 2,038 | 1,858 | 1,929 | +4.16% | 9,595 | 3億7518万 | -36.15% | - | - |
| 07/05 | 1,900 | 1,970 | 1,801 | 1,852 | +4.04% | 8,002 | 3億6021万 | -43.29% | - | - |
| 07/04 | 1,550 | 2,011 | 1,500 | 1,780 | +7.94% | 27,853 | 3億4620万 | -48.76% | - | - |
| 07/03 | 1,649 | 1,649 | 1,649 | 1,649 | -23.27% | 2,461 | 3億2072万 | -54.75% | - | - |
| 07/02 | 2,149 | 2,149 | 2,149 | 2,149 | +22.87% | 5,740 | 4億1797万 | -44.12% | - | - |
| 07/01 | 1,450 | 1,749 | 1,450 | 1,749 | +20.7% | 5,375 | 3億4017万 | -56.51% | - | - |
| 06/28 | 1,400 | 1,510 | 1,309 | 1,449 | -2.09% | 8,741 | 2億8182万 | -65.28% | - | - |
| 06/27 | 1,500 | 1,500 | 1,225 | 1,480 | +4.23% | 8,880 | 2億8785万 | -65.86% | - | - |
| 06/26 | 1,553 | 1,685 | 1,320 | 1,420 | -9.84% | 8,679 | 2億7618万 | -68.21% | - | - |
| 06/25 | 1,560 | 1,950 | 1,471 | 1,575 | -1.56% | 16,274 | 3億633万 | -65.98% | - | - |
| 06/24 | 1,708 | 1,814 | 1,580 | 1,600 | -8.47% | 9,531 | 3億1119万 | -66.56% | - | - |
| 06/21 | 1,740 | 1,790 | 1,660 | 1,748 | -2.89% | 4,196 | 3億3998万 | -64.59% | - | - |
| 06/20 | 1,860 | 1,870 | 1,722 | 1,800 | -3.23% | 10,273 | 3億5009万 | -64.5% | - | - |
| 06/19 | 1,700 | 1,860 | 1,576 | 1,860 | +7.51% | 13,401 | 3億6176万 | -64.24% | - | - |
| 06/18 | 1,820 | 1,878 | 1,620 | 1,730 | -1.09% | 20,205 | 3億3648万 | -67.53% | - | - |
| 06/17 | 1,810 | 2,084 | 1,710 | 1,749 | -43.58% | 75,973 | 3億4017万 | -68.07% | - | - |
| 06/14 | 3,100 | 3,100 | 3,100 | 3,100 | -18.42% | 80 | 6億294万 | -44.82% | - | - |
| 06/13 | 3,800 | 3,800 | 3,800 | 3,800 | -15.56% | 454 | 7億3909万 | -33.4% | - | - |
| 06/12 | 4,500 | 4,500 | 4,500 | 4,500 | -18.18% | 106 | 8億7524万 | -21.58% | - | - |
| 06/11 | 5,700 | 5,940 | 5,300 | 5,500 | -7.87% | 4,191 | 10億6973万 | -4.21% | - | - |
| 06/10 | 5,480 | 6,550 | 5,450 | 5,970 | +6.99% | 4,924 | 11億6115万 | +4.7% | - | - |
| 06/07 | 5,000 | 5,580 | 4,500 | 5,580 | +1.45% | 8,049 | 10億8529万 | -1.12% | - | - |
| 06/06 | 6,440 | 6,730 | 5,500 | 5,500 | -15.38% | 8,399 | 10億6973万 | -1.93% | - | - |
| 06/05 | 7,900 | 7,900 | 6,500 | 6,500 | -13.91% | 7,942 | 12億6423万 | +16.53% | - | - |
| 06/04 | 7,840 | 8,030 | 7,200 | 7,550 | -6.44% | 9,386 | 14億6845万 | +37.32% | - | - |
| 06/03 | 7,250 | 8,490 | 7,100 | 8,070 | +14.63% | 15,737 | 15億6959万 | +50.06% | - | - |
| 05/31 | 6,210 | 7,040 | 6,210 | 7,040 | +16.56% | 11,697 | 13億6926万 | +34.4% | - | - |
| 05/30 | 6,390 | 6,650 | 6,000 | 6,040 | -9.72% | 4,547 | 11億7476万 | +17.42% | - | - |
| 05/29 | 6,800 | 6,910 | 5,810 | 6,690 | +2.29% | 9,818 | 13億119万 | +31.62% | - | - |
| 05/28 | 5,420 | 6,540 | 5,420 | 6,540 | +18.05% | 15,153 | 12億7201万 | +30.93% | - | - |
| 05/27 | 5,500 | 5,600 | 5,220 | 5,540 | +0.91% | 1,736 | 10億7751万 | +12.58% | - | - |
| 05/24 | 4,800 | 5,490 | 4,800 | 5,490 | +14.73% | 6,097 | 10億6779万 | +11.65% | - | - |
| 05/23 | 5,400 | 5,400 | 4,610 | 4,785 | -13% | 3,769 | 9億3067万 | -2.39% | - | - |
| 05/22 | 5,500 | 5,580 | 5,310 | 5,500 | +0.92% | 2,165 | 8億7173万 | +12.54% | - | - |
| 05/21 | 5,310 | 5,700 | 5,250 | 5,450 | +1.11% | 5,547 | 8億6381万 | +12.7% | - | - |
| 05/20 | 5,230 | 6,000 | 5,200 | 5,390 | +5.69% | 11,488 | 8億5430万 | +12.34% | - | - |
| 05/17 | 5,080 | 5,220 | 5,000 | 5,100 | +0.39% | 4,220 | 8億833万 | +7.01% | - | - |
| 05/16 | 5,100 | 5,150 | 4,850 | 5,080 | +1.4% | 1,231 | 8億516万 | +6.86% | - | - |
| 05/15 | 5,480 | 5,580 | 4,810 | 5,010 | -8.58% | 5,562 | 7億9407万 | +6.28% | - | - |
| 05/14 | 5,140 | 5,790 | 4,950 | 5,480 | +4.58% | 5,090 | 8億6856万 | +17.22% | - | - |
| 05/13 | 5,100 | 5,370 | 4,910 | 5,240 | -1.13% | 4,134 | 8億3052万 | +13.37% | - | - |
| 05/10 | 4,590 | 5,300 | 4,445 | 5,300 | +15.34% | 8,514 | 8億4003万 | +15.8% | - | - |
| 05/09 | 4,500 | 4,690 | 4,450 | 4,595 | -0.11% | 1,282 | 7億2829万 | +1.41% | - | - |
| 05/08 | 4,580 | 4,600 | 4,500 | 4,600 | +1.88% | 2,154 | 7億2909万 | +1.88% | - | - |
| 05/07 | 4,500 | 4,790 | 4,500 | 4,515 | +0.33% | 2,785 | 7億1561万 | +0.31% | - | - |
| 05/02 | 4,690 | 4,690 | 4,300 | 4,500 | -4.15% | 7,080 | 7億1324万 | +0.16% | - | - |
| 05/01 | 4,600 | 4,750 | 4,500 | 4,695 | -0.95% | 2,295 | 7億4414万 | +4.66% | - | - |
| 04/30 | 4,520 | 4,760 | 4,400 | 4,740 | +5.1% | 979 | 7億5128万 | +6.42% | - | - |
| 04/26 | 4,500 | 4,545 | 4,465 | 4,510 | -0.77% | 157 | 7億1482万 | +2.08% | - | - |
| 04/25 | 4,770 | 4,790 | 4,450 | 4,545 | -0.55% | 1,048 | 7億2037万 | +3.25% | - | - |
| 04/24 | 4,475 | 4,750 | 4,450 | 4,570 | -2.45% | 1,474 | 7億2433万 | +4.84% | - | - |
| 04/23 | 4,350 | 4,800 | 4,350 | 4,685 | +3.65% | 2,214 | 4億6146万 | +8.8% | - | - |
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 | 63,700 7/10 | 27,000 2/13 1/23 他2件 | 1,191 2/19 | +31.52% 5/7 | -32.01% 1/17 |
| 2009年 6月期 | 31,500 7/1 | 3,450 11/21 | 2,441 11/19 | +84.54% 1/23 | -51.92% 11/20 |
| 2010年 6月期 | 12,350 7/6 | 5,950 6/30 | 3,442 4/27 | +26.28% 11/30 | -25.11% 11/12 |
| 2011年 6月期 | 6,690 9/21 | 2,730 3/16 | 1,571 1/5 | +29.8% 9/21 | -30.69% 10/18 |
| 2012年 6月期 | 4,035 7/11 | 1,941 5/18 | 1,271 6/25 | +29.66% 6/25 | -17.07% 8/3 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -55%（0.45倍）
- 2007/12/28 vs 2006/12/29
- -77%（0.23倍）
- 2008/12/30 vs 2007/12/28
- -90%（0.1倍）
- 2009/12/30 vs 2008/12/30
- 94%（1.94倍）
- 2010/12/30 vs 2009/12/30
- -48%（0.52倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- -20%（0.8倍）