株価チャート
株価
8/30
- 前日 (8/29)
- 31
- 始値
- 32
- 高値
- 33
- 安値
- 31
- 終値 +3.23%
- 32
- 出来高 +2.17%
- 314,900
乖離率
- 株価（5日）
移動平均値 - 0%
32 - 株価（25日）
移動平均値 - +3.23%
31 - 出来高（5日）
移動平均値 - -60.25%
792,280
2024/04/08～2024/08/30
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 08/30 | 32 | 33 | 31 | 32 | +3.23% | 314,900 | 90億5153万 | +3.23% | 59.09 | 2.98 |
| 08/29 | 32 | 33 | 31 | 31 | -3.13% | 308,200 | 87億6867万 | 0% | 57.24 | 2.88 |
| 08/28 | 33 | 34 | 31 | 32 | -3.03% | 1,183,500 | 90億5153万 | +3.23% | 59.09 | 2.98 |
| 08/27 | 31 | 34 | 30 | 33 | +10% | 1,672,400 | 93億3439万 | +6.45% | 60.94 | 3.07 |
| 08/26 | 29 | 31 | 29 | 30 | +3.45% | 482,400 | 84億8581万 | -3.23% | 55.4 | 2.79 |
| 08/23 | 31 | 31 | 29 | 29 | -6.45% | 729,900 | 82億295万 | -9.38% | 53.55 | 2.7 |
| 08/22 | 29 | 31 | 29 | 31 | +6.9% | 1,108,800 | 87億6867万 | -3.13% | 57.24 | 2.88 |
| 08/21 | 30 | 31 | 27 | 29 | -3.33% | 1,568,900 | 82億295万 | -9.38% | 53.55 | 2.7 |
| 08/20 | 30 | 31 | 30 | 30 | -3.23% | 369,300 | 84億8581万 | -6.25% | 55.4 | 2.79 |
| 08/19 | 29 | 31 | 29 | 31 | +3.33% | 528,600 | 87億6867万 | -6.06% | 57.24 | 2.88 |
| 08/16 | 30 | 30 | 28 | 30 | 0% | 678,400 | 84億8581万 | -9.09% | 55.4 | 2.79 |
| 08/15 | 30 | 30 | 28 | 30 | -3.23% | 1,315,600 | 84億8581万 | -9.09% | 55.4 | 2.79 |
| 08/14 | 31 | 35 | 30 | 31 | +3.33% | 3,731,500 | 87億6867万 | -6.06% | 57.24 | 2.88 |
| 08/13 | 28 | 30 | 27 | 30 | +7.14% | 851,900 | 84億8581万 | -9.09% | 55.4 | 2.79 |
| 08/09 | 28 | 29 | 27 | 28 | -3.45% | 878,600 | 79億2009万 | -17.65% | 51.7 | 2.6 |
| 08/08 | 28 | 29 | 27 | 29 | +7.41% | 493,100 | 82億295万 | -14.71% | 53.55 | 2.7 |
| 08/07 | 26 | 29 | 25 | 27 | -6.9% | 2,356,300 | 76億3723万 | -20.59% | 49.86 | 2.51 |
| 08/06 | 26 | 29 | 25 | 29 | +26.09% | 1,779,000 | 82億295万 | -17.14% | 53.55 | 2.7 |
| 08/05 | 31 | 31 | 20 | 23 | -28.13% | 5,856,300 | 65億578万 | -34.29% | 42.47 | 2.14 |
| 08/02 | 34 | 34 | 32 | 32 | -8.57% | 1,142,700 | 90億5153万 | -8.57% | 59.09 | 2.98 |
| 08/01 | 34 | 35 | 34 | 35 | 0% | 333,300 | 99億11万 | -2.78% | 64.63 | 3.25 |
| 07/31 | 34 | 35 | 33 | 35 | +2.94% | 751,900 | 99億11万 | -2.78% | 64.63 | 3.25 |
| 07/30 | 35 | 35 | 34 | 34 | -2.86% | 77,500 | 96億1725万 | -5.56% | 62.78 | 3.16 |
| 07/29 | 34 | 35 | 34 | 35 | +2.94% | 318,500 | 99億11万 | -2.78% | 64.63 | 3.25 |
| 07/26 | 35 | 35 | 34 | 34 | -2.86% | 240,400 | 96億1725万 | -5.56% | 62.78 | 3.16 |
| 07/25 | 35 | 36 | 34 | 35 | -2.78% | 919,800 | 99億11万 | -2.78% | 64.63 | 3.25 |
| 07/24 | 36 | 36 | 35 | 36 | 0% | 108,000 | 101億8297万 | 0% | 66.48 | 3.35 |
| 07/23 | 36 | 36 | 35 | 36 | 0% | 85,800 | 101億8297万 | 0% | 66.48 | 3.35 |
| 07/22 | 36 | 37 | 35 | 36 | +2.86% | 407,000 | 101億8297万 | 0% | 66.48 | 3.35 |
| 07/19 | 36 | 37 | 35 | 35 | -2.78% | 288,300 | 99億11万 | -2.78% | 64.63 | 3.25 |
| 07/18 | 36 | 37 | 35 | 36 | 0% | 592,400 | 101億8297万 | 0% | 66.48 | 3.35 |
| 07/17 | 36 | 37 | 36 | 36 | 0% | 92,800 | 101億8297万 | 0% | 66.48 | 3.35 |
| 07/16 | 36 | 37 | 35 | 36 | 0% | 400,400 | 101億8297万 | 0% | 66.48 | 3.35 |
| 07/12 | 36 | 37 | 36 | 36 | +2.86% | 254,100 | 101億8297万 | 0% | 66.48 | 3.35 |
| 07/11 | 37 | 37 | 35 | 35 | -2.78% | 253,700 | 99億11万 | -5.41% | 64.63 | 3.25 |
| 07/10 | 35 | 37 | 35 | 36 | +2.86% | 371,200 | 101億8297万 | -2.7% | 66.48 | 3.35 |
| 07/09 | 36 | 36 | 35 | 35 | 0% | 265,200 | 99億11万 | -5.41% | 64.63 | 3.25 |
| 07/08 | 36 | 37 | 35 | 35 | -2.78% | 760,000 | 99億11万 | -5.41% | 64.63 | 3.25 |
| 07/05 | 37 | 37 | 36 | 36 | -2.7% | 222,500 | 101億8297万 | -2.7% | 66.48 | 3.35 |
| 07/04 | 36 | 37 | 36 | 37 | +2.78% | 156,200 | 104億6583万 | 0% | 68.32 | 3.44 |
| 07/03 | 37 | 37 | 36 | 36 | 0% | 124,100 | 101億8297万 | -5.26% | 66.48 | 3.35 |
| 07/02 | 37 | 38 | 36 | 36 | -2.7% | 403,700 | 101億8297万 | -5.26% | 66.48 | 3.35 |
| 07/01 | 38 | 38 | 37 | 37 | 0% | 186,400 | 104億6583万 | -2.63% | 68.32 | 3.44 |
| 06/28 | 37 | 38 | 37 | 37 | -2.63% | 189,100 | 104億6583万 | -2.63% | 68.32 | 3.44 |
| 06/27 | 37 | 38 | 36 | 38 | 0% | 675,200 | 107億4869万 | 0% | 70.17 | 3.53 |
| 06/26 | 37 | 38 | 37 | 38 | +2.7% | 501,900 | 107億4869万 | 0% | 70.17 | 3.53 |
| 06/25 | 37 | 37 | 36 | 37 | +2.78% | 260,700 | 104億6583万 | -2.63% | 68.32 | 3.44 |
| 06/24 | 38 | 38 | 36 | 36 | -2.7% | 614,400 | 101億8297万 | -5.26% | 66.48 | 3.35 |
| 06/21 | 37 | 38 | 37 | 37 | -2.63% | 175,400 | 104億6583万 | -2.63% | 68.32 | 3.44 |
| 06/20 | 36 | 38 | 35 | 38 | +5.56% | 1,529,800 | 107億4869万 | 0% | 70.17 | 3.53 |
| 06/19 | 37 | 37 | 36 | 36 | 0% | 304,100 | 101億8297万 | -7.69% | 66.48 | 3.35 |
| 06/18 | 37 | 37 | 36 | 36 | 0% | 603,000 | 101億8297万 | -7.69% | 66.48 | 3.35 |
| 06/17 | 37 | 37 | 36 | 36 | 0% | 425,700 | 101億8297万 | -7.69% | 66.48 | 3.35 |
| 06/14 | 37 | 37 | 36 | 36 | -2.7% | 367,300 | 101億8297万 | -7.69% | 66.48 | 3.35 |
| 06/13 | 36 | 37 | 36 | 37 | 0% | 476,100 | 104億6583万 | -5.13% | 68.32 | 3.44 |
| 06/12 | 38 | 38 | 36 | 37 | 0% | 602,600 | 104億6583万 | -5.13% | 68.32 | 3.44 |
| 06/11 | 37 | 38 | 37 | 37 | 0% | 799,200 | 104億6583万 | -7.5% | 68.32 | 3.44 |
| 06/10 | 38 | 38 | 37 | 37 | -2.63% | 319,600 | 104億6583万 | -7.5% | 68.32 | 3.44 |
| 06/07 | 38 | 38 | 37 | 38 | 0% | 350,000 | 107億4869万 | -5% | 70.17 | 3.53 |
| 06/06 | 38 | 39 | 37 | 38 | 0% | 2,119,400 | 107億4869万 | -5% | 70.17 | 3.53 |
| 06/05 | 40 | 41 | 38 | 38 | -5% | 3,266,100 | 107億4869万 | -5% | 70.17 | 3.53 |
| 06/04 | 41 | 42 | 40 | 40 | -2.44% | 1,049,100 | 113億1441万 | 0% | 73.86 | 3.72 |
| 06/03 | 47 | 48 | 41 | 41 | +2.5% | 13,264,100 | 115億9727万 | +2.5% | 75.71 | 3.81 |
| 05/31 | 39 | 40 | 39 | 40 | -2.44% | 254,500 | 113億1441万 | 0% | 73.86 | 3.72 |
| 05/30 | 40 | 41 | 39 | 41 | +2.5% | 809,200 | 115億9727万 | +2.5% | 75.71 | 3.81 |
| 05/29 | 40 | 41 | 40 | 40 | 0% | 231,300 | 113億1441万 | 0% | 73.86 | 3.72 |
| 05/28 | 40 | 42 | 39 | 40 | +2.56% | 1,836,200 | 113億1441万 | 0% | 73.86 | 3.72 |
| 05/27 | 39 | 40 | 39 | 39 | 0% | 232,100 | 110億3155万 | -2.5% | 72.02 | 3.63 |
| 05/24 | 40 | 40 | 39 | 39 | -2.5% | 758,800 | 110億3155万 | -2.5% | 72.02 | 3.63 |
| 05/23 | 40 | 40 | 39 | 40 | 0% | 455,200 | 113億1441万 | 0% | 73.86 | 3.72 |
| 05/22 | 39 | 40 | 39 | 40 | +2.56% | 326,100 | 113億1441万 | 0% | 73.86 | 3.72 |
| 05/21 | 39 | 40 | 39 | 39 | 0% | 207,900 | 110億3155万 | -2.5% | 72.02 | 3.63 |
| 05/20 | 39 | 41 | 39 | 39 | -2.5% | 703,900 | 110億3155万 | -2.5% | 72.02 | 3.63 |
| 05/17 | 40 | 40 | 39 | 40 | 0% | 727,200 | 113億1441万 | 0% | 73.86 | 3.72 |
| 05/16 | 39 | 40 | 38 | 40 | 0% | 1,427,500 | 113億1441万 | 0% | 73.86 | 3.72 |
| 05/15 | 41 | 41 | 40 | 40 | 0% | 433,600 | 113億1441万 | 0% | 73.86 | 3.72 |
| 05/14 | 40 | 41 | 40 | 40 | 0% | 456,400 | 113億1441万 | 0% | 73.86 | 3.72 |
| 05/13 | 40 | 41 | 39 | 40 | -2.44% | 657,400 | 113億1441万 | -2.44% | 73.86 | 3.72 |
| 05/10 | 41 | 41 | 40 | 41 | 0% | 227,700 | 115億9727万 | 0% | 75.71 | 3.81 |
| 05/09 | 40 | 41 | 40 | 41 | +2.5% | 121,700 | 115億9727万 | 0% | 75.71 | 3.81 |
| 05/08 | 39 | 41 | 39 | 40 | 0% | 282,800 | 113億1441万 | -2.44% | 73.86 | 3.72 |
| 05/07 | 40 | 41 | 39 | 40 | 0% | 341,400 | 113億1441万 | -2.44% | 73.86 | 3.72 |
| 05/02 | 40 | 40 | 39 | 40 | +2.56% | 117,200 | 113億1441万 | -2.44% | 73.86 | 3.72 |
| 05/01 | 40 | 41 | 39 | 39 | 0% | 454,600 | 110億3155万 | -2.5% | 72.02 | 3.63 |
| 04/30 | 40 | 40 | 39 | 39 | -2.5% | 111,200 | 110億3155万 | -4.88% | 72.02 | 3.63 |
| 04/26 | 39 | 40 | 39 | 40 | +2.56% | 131,600 | 113億1441万 | -2.44% | 73.86 | 3.72 |
| 04/25 | 40 | 40 | 39 | 39 | -2.5% | 176,500 | 110億3155万 | -4.88% | 72.02 | 3.63 |
| 04/24 | 40 | 41 | 40 | 40 | 0% | 310,100 | 113億1441万 | -2.44% | 73.86 | 3.72 |
| 04/23 | 40 | 41 | 39 | 40 | -2.44% | 884,400 | 113億1441万 | -2.44% | 73.86 | 3.72 |
| 04/22 | 40 | 41 | 40 | 41 | +2.5% | 96,200 | 115億9727万 | 0% | 75.71 | 3.81 |
| 04/19 | 41 | 41 | 40 | 40 | 0% | 124,200 | 113億1441万 | -2.44% | 73.86 | 3.72 |
| 04/18 | 40 | 41 | 40 | 40 | 0% | 187,900 | 113億1441万 | -2.44% | 73.86 | 3.72 |
| 04/17 | 41 | 42 | 40 | 40 | -2.44% | 968,500 | 113億1441万 | -2.44% | 73.86 | 3.72 |
| 04/16 | 41 | 42 | 41 | 41 | -2.38% | 154,200 | 115億9727万 | 0% | 75.71 | 3.81 |
| 04/15 | 41 | 42 | 41 | 42 | +2.44% | 146,800 | 118億8013万 | +2.44% | 77.56 | 3.91 |
| 04/12 | 42 | 42 | 41 | 41 | 0% | 106,900 | 115億9727万 | 0% | 75.71 | 3.81 |
| 04/11 | 42 | 42 | 41 | 41 | -4.65% | 381,500 | 115億9727万 | 0% | 75.71 | 3.81 |
| 04/10 | 40 | 44 | 40 | 43 | +7.5% | 1,716,900 | 121億6299万 | +4.88% | 79.4 | 4 |
| 04/09 | 42 | 42 | 40 | 40 | -4.76% | 692,400 | 113億1441万 | -2.44% | 73.86 | 3.72 |
| 04/08 | 42 | 42 | 41 | 42 | 0% | 179,100 | 118億8013万 | +2.44% | 77.56 | 3.91 |
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 12月期 | 5,400 108,000 1/4 | 782 15,640 9/5 | 147,500 7,375 3/4 | - | - | +65.87% 9/29 | -42.51% 9/5 |
| 2009年 12月期 | 1,335 26,700 1/26 | 225 4,500 11/20 | 129,580 6,479 1/26 | - | - | +39.52% 12/16 | -34.54% 9/24 |
| 2010年 12月期 | 436 8,710 4/23 | 64 1,276 11/1 | 785,780 39,289 11/26 | 13億8867万 | 2億343万 | +56.62% 6/15 | -55.05% 5/21 |
| 2011年 12月期 | 106 2,128 1/7 | 40 800 3/15 | 622,800 31,140 6/20 | 3億3927万 | 1億2754万 | +49.49% 6/17 | -41.75% 3/15 |
| 2012年 12月期 | 75 1,505 2/13 | 18 378 11/16 367 11/15 他2件 | 1,647,900 82,395 12/14 | 2億3994万 | 5739万 | +60.14% 12/14 | -19.08% 7/24 |
| 2013年 12月期 | 189 12/30 | 24 492 2/18 490 2/15 他2件 | 8,487,700 12/30 | 6億266万 | 7764万 | +142.54% 11/6 | -25.1% 2/5 |
| 2014年 12月期 | 259 4/7 | 86 2/5 | 11,074,100 3/3 | 77億6815万 | 19億7583万 | +45.88% 4/7 | -21.44% 10/9 |
| 2015年 12月期 | 174 7/7 | 87 8/25 | 4,864,600 4/23 | 70億2792万 | 36億96万 | +25.71% 10/13 | -31.13% 1/21 |
| 2016年 12月期 | 123 1/5 | 33 11/14 11/11 他2件 | 34,844,400 12/16 | 50億9101万 | 21億5128万 | +59.63% 12/15 | -30.92% 9/28 |
| 2017年 12月期 | 93 2/14 | 46 12/13 12/12 他13件 | 22,204,700 1/23 | 82億3053万 | 51億4695万 | +29.79% 2/13 | -15.13% 4/12 |
| 2018年 12月期 | 57 1/17 1/16 | 37 9/13 | 4,330,400 9/13 | 63億7775万 | 45億8394万 | +10.88% 10/2 | -17.08% 9/13 |
| 2019年 12月期 | 56 3/22 | 29 12/30 12/27 他5件 | 7,535,400 3/22 | 77億4986万 | 40億1332万 | +13.74% 3/5 | -19.28% 8/20 |
| 2020年 12月期 | 41 8/4 | 11 3/13 | 47,836,000 8/4 | 56億8630万 | 15億2229万 | +49.91% 8/4 | -48.31% 3/13 |
| 2021年 12月期 | 30 9/13 | 13 2/4 | 33,517,200 2/25 | 56億71万 | 18億297万 | +54.32% 2/25 | -14.16% 4/12 |
| 2022年 12月期 | 31 8/17 | 16 1/20 1/18 | 27,985,900 8/17 | 70億7507万 | 34億3085万 | +38.68% 1/18 | -13.79% 5/2 |
| 2023年 12月期 | 67 3/1 | 26 1/12 1/11 他5件 | 38,889,600 2/20 | 189億5164万 | 61億194万 | +60.04% 3/1 | -28.34% 5/16 |
| 最新 | 32 2024/8/30 | 314,900 | 90億5153万 | +3.23% 31 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -75%（0.25倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- -69%（0.31倍）
- 2010/12/30 vs 2009/12/30
- -72%（0.28倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- -54%（0.46倍）
- 2013/12/30 vs 2012/12/28
- 431%（5.31倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -36%（0.64倍）
- 2016/12/30 vs 2015/12/30
- -51%（0.49倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/08/30 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
11円（2020/03/13） - 191%（2.91倍）
32円（8/30）