株価チャート
株価
8/3
- 前日 (8/2)
- 13
- 始値
- 12
- 高値
- 12
- 安値
- 8
- 終値 -38.46%
- 8
- 出来高 +26.37%
- 9,963,200
乖離率
- 株価（5日）
移動平均値 - -20%
10 - 株価（25日）
移動平均値 - -52.94%
17 - 出来高（5日）
移動平均値 - +39.91%
7,121,180
2023/03/10～2023/08/03
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 08/03 | 12 | 12 | 8 | 8 | -38.46% | 9,963,200 | 3億8688万 | -52.94% | - | 0.39 |
| 08/02 | 12 | 14 | 11 | 13 | +18.18% | 7,884,100 | 6億2869万 | -27.78% | - | 0.64 |
| 08/01 | 10 | 14 | 9 | 11 | +10% | 9,635,800 | 5億3196万 | -45% | - | 0.54 |
| 07/31 | 9 | 11 | 9 | 10 | +11.11% | 7,179,400 | 4億8360万 | -52.38% | - | 0.49 |
| 07/28 | 9 | 9 | 8 | 9 | 0% | 943,400 | 4億3524万 | -60.87% | - | 0.44 |
| 07/27 | 8 | 10 | 8 | 9 | 0% | 6,667,000 | 4億3524万 | -62.5% | - | 0.44 |
| 07/26 | 9 | 11 | 8 | 9 | 0% | 12,507,000 | 4億3524万 | -65.38% | - | 0.44 |
| 07/25 | 9 | 10 | 8 | 9 | -10% | 12,931,200 | 4億3524万 | -67.86% | - | 0.44 |
| 07/24 | 10 | 11 | 9 | 10 | -9.09% | 6,402,500 | 4億8360万 | -65.52% | - | 0.49 |
| 07/21 | 11 | 11 | 10 | 11 | 0% | 1,488,300 | 5億3196万 | -64.52% | - | 0.54 |
| 07/20 | 12 | 14 | 10 | 11 | -15.38% | 8,700,700 | 5億3196万 | -65.63% | - | 0.54 |
| 07/19 | 12 | 13 | 11 | 13 | +8.33% | 4,933,300 | 6億2869万 | -61.76% | - | 0.64 |
| 07/18 | 12 | 14 | 10 | 12 | 0% | 12,502,400 | 5億8032万 | -65.71% | - | 0.59 |
| 07/14 | 12 | 13 | 11 | 12 | -7.69% | 5,959,500 | 5億8032万 | -67.57% | - | 0.59 |
| 07/13 | 13 | 15 | 12 | 13 | 0% | 8,304,200 | 6億2869万 | -66.67% | - | 0.64 |
| 07/12 | 14 | 15 | 13 | 13 | -13.33% | 6,944,600 | 6億2869万 | -67.5% | - | 0.64 |
| 07/11 | 17 | 18 | 14 | 15 | -16.67% | 8,770,200 | 7億2541万 | -64.29% | - | 0.74 |
| 07/10 | 17 | 20 | 16 | 18 | +12.5% | 8,724,600 | 8億7049万 | -59.09% | - | 0.89 |
| 07/07 | 18 | 25 | 16 | 16 | -11.11% | 23,117,200 | 7億7377万 | -65.22% | - | 0.79 |
| 07/06 | 13 | 19 | 12 | 18 | +28.57% | 17,584,200 | 8億7049万 | -61.7% | - | 0.89 |
| 07/05 | 13 | 17 | 12 | 14 | -36.36% | 35,836,100 | 6億7705万 | -70.83% | - | 0.69 |
| 07/04 | 22 | 22 | 22 | 22 | -57.69% | 784,300 | 10億6393万 | -55.1% | - | 1.09 |
| 07/03 | 49 | 61 | 49 | 52 | +10.64% | 6,796,800 | 25億1476万 | +4% | - | 2.57 |
| 06/30 | 46 | 47 | 45 | 47 | +2.17% | 714,000 | 22億7295万 | -4.08% | - | 2.32 |
| 06/29 | 45 | 47 | 45 | 46 | 0% | 250,100 | 22億2459万 | -6.12% | - | 2.27 |
| 06/28 | 46 | 47 | 45 | 46 | 0% | 513,000 | 22億2459万 | -6.12% | - | 2.27 |
| 06/27 | 46 | 47 | 45 | 46 | -2.13% | 466,100 | 22億2459万 | -6.12% | - | 2.27 |
| 06/26 | 47 | 48 | 45 | 47 | 0% | 579,900 | 22億7295万 | -4.08% | - | 2.32 |
| 06/23 | 49 | 49 | 45 | 47 | -4.08% | 1,268,500 | 22億7295万 | -2.08% | - | 2.32 |
| 06/22 | 50 | 50 | 49 | 49 | -2% | 285,400 | 23億6967万 | +2.08% | - | 2.42 |
| 06/21 | 50 | 51 | 49 | 50 | -1.96% | 461,100 | 24億1804万 | +4.17% | - | 2.47 |
| 06/20 | 51 | 52 | 50 | 51 | +2% | 486,600 | 24億6640万 | +6.25% | - | 2.52 |
| 06/19 | 50 | 51 | 50 | 50 | 0% | 499,200 | 24億1804万 | +6.38% | - | 2.47 |
| 06/16 | 49 | 51 | 48 | 50 | 0% | 602,500 | 24億1804万 | +4.17% | - | 2.47 |
| 06/15 | 50 | 51 | 49 | 50 | -1.96% | 579,500 | 24億1804万 | +2.04% | - | 2.47 |
| 06/14 | 53 | 53 | 50 | 51 | -1.92% | 551,200 | 24億6640万 | +4.08% | - | 2.52 |
| 06/13 | 54 | 54 | 52 | 52 | -1.89% | 273,200 | 25億1476万 | +4% | - | 2.57 |
| 06/12 | 54 | 54 | 52 | 53 | 0% | 511,000 | 25億6312万 | +3.92% | - | 2.61 |
| 06/09 | 53 | 54 | 52 | 53 | -1.85% | 382,800 | 25億6312万 | +3.92% | - | 2.61 |
| 06/08 | 55 | 55 | 52 | 54 | -1.82% | 651,900 | 26億1148万 | +3.85% | - | 2.66 |
| 06/07 | 54 | 55 | 52 | 55 | 0% | 992,900 | 26億5984万 | +5.77% | - | 2.71 |
| 06/06 | 63 | 63 | 54 | 55 | -17.91% | 5,177,100 | 26億5984万 | +5.77% | - | 2.71 |
| 06/05 | 68 | 73 | 61 | 67 | +55.81% | 20,799,300 | 32億4017万 | +26.42% | - | 3.31 |
| 06/02 | 44 | 44 | 42 | 43 | -2.27% | 364,400 | 20億7951万 | -17.31% | - | 2.12 |
| 06/01 | 40 | 44 | 40 | 44 | +10% | 541,400 | 21億2787万 | -16.98% | - | 2.17 |
| 05/31 | 42 | 42 | 39 | 40 | -2.44% | 306,700 | 19億3443万 | -25.93% | - | 1.97 |
| 05/30 | 40 | 42 | 40 | 41 | 0% | 219,000 | 19億8279万 | -25.45% | - | 2.02 |
| 05/29 | 41 | 42 | 40 | 41 | 0% | 448,300 | 19億8279万 | -26.79% | - | 2.02 |
| 05/26 | 42 | 43 | 41 | 41 | -4.65% | 384,200 | 19億8279万 | -28.07% | - | 2.02 |
| 05/25 | 43 | 43 | 41 | 43 | 0% | 251,100 | 20億7951万 | -25.86% | - | 2.12 |
| 05/24 | 44 | 44 | 42 | 43 | -2.27% | 506,700 | 20億7951万 | -27.12% | - | 2.12 |
| 05/23 | 44 | 45 | 42 | 44 | 0% | 898,000 | 21億2787万 | -26.67% | - | 2.17 |
| 05/22 | 47 | 48 | 43 | 44 | -8.33% | 1,530,500 | 21億2787万 | -27.87% | - | 2.17 |
| 05/19 | 39 | 51 | 38 | 48 | +26.32% | 6,400,000 | 23億2131万 | -21.31% | - | 2.37 |
| 05/18 | 41 | 41 | 37 | 38 | -7.32% | 1,724,600 | 18億3771万 | -38.71% | - | 1.87 |
| 05/17 | 44 | 45 | 40 | 41 | -10.87% | 2,276,100 | 19億8279万 | -34.92% | - | 2.02 |
| 05/16 | 46 | 52 | 42 | 46 | -31.34% | 4,024,100 | 22億2459万 | -28.13% | - | 2.27 |
| 05/15 | 67 | 69 | 66 | 67 | 0% | 380,200 | 32億4017万 | +3.08% | - | 3.31 |
| 05/12 | 65 | 67 | 65 | 67 | +3.08% | 242,900 | 32億4017万 | +3.08% | - | 3.31 |
| 05/11 | 66 | 66 | 65 | 65 | -1.52% | 35,300 | 31億4345万 | 0% | - | 3.21 |
| 05/10 | 65 | 66 | 65 | 66 | +1.54% | 34,000 | 31億9181万 | +1.54% | - | 3.26 |
| 05/09 | 65 | 66 | 65 | 65 | -1.52% | 103,300 | 31億4345万 | 0% | - | 3.21 |
| 05/08 | 65 | 66 | 64 | 66 | +1.54% | 134,800 | 31億9181万 | +1.54% | - | 3.26 |
| 05/02 | 64 | 65 | 63 | 65 | +1.56% | 187,400 | 31億4345万 | +1.56% | - | 3.21 |
| 05/01 | 64 | 65 | 63 | 64 | +1.59% | 66,400 | 30億9129万 | 0% | - | 3.15 |
| 04/28 | 64 | 64 | 63 | 63 | 0% | 79,300 | 30億4299万 | -1.56% | - | 3.1 |
| 04/27 | 64 | 64 | 63 | 63 | -1.56% | 129,000 | 30億4299万 | -1.56% | - | 3.1 |
| 04/26 | 64 | 64 | 63 | 64 | 0% | 85,900 | 30億9129万 | 0% | - | 3.15 |
| 04/25 | 64 | 65 | 64 | 64 | 0% | 53,000 | 30億9129万 | 0% | - | 3.15 |
| 04/24 | 64 | 65 | 64 | 64 | 0% | 62,100 | 30億9129万 | 0% | - | 3.15 |
| 04/21 | 65 | 65 | 64 | 64 | -1.54% | 44,800 | 30億9129万 | 0% | - | 3.15 |
| 04/20 | 65 | 66 | 65 | 65 | -1.52% | 61,700 | 31億3959万 | +1.56% | - | 3.2 |
| 04/19 | 65 | 66 | 64 | 66 | +3.13% | 84,600 | 31億8789万 | +3.13% | - | 3.25 |
| 04/18 | 65 | 66 | 64 | 64 | -1.54% | 197,600 | 30億9129万 | 0% | - | 3.15 |
| 04/17 | 66 | 66 | 64 | 65 | -1.52% | 132,800 | 31億3959万 | +1.56% | - | 3.2 |
| 04/14 | 65 | 66 | 64 | 66 | +3.13% | 253,400 | 31億8789万 | +3.13% | - | 3.25 |
| 04/13 | 65 | 65 | 64 | 64 | -1.54% | 33,700 | 30億9129万 | 0% | - | 3.15 |
| 04/12 | 64 | 65 | 64 | 65 | +1.56% | 51,800 | 31億3959万 | +1.56% | - | 3.2 |
| 04/11 | 64 | 65 | 63 | 64 | 0% | 63,900 | 30億9129万 | 0% | - | 3.15 |
| 04/10 | 64 | 65 | 63 | 64 | 0% | 156,600 | 30億9129万 | 0% | - | 3.15 |
| 04/07 | 65 | 66 | 62 | 64 | 0% | 385,000 | 30億9129万 | 0% | - | 3.15 |
| 04/06 | 65 | 66 | 64 | 64 | -1.54% | 117,700 | 30億9129万 | 0% | - | 3.15 |
| 04/05 | 66 | 67 | 65 | 65 | -2.99% | 70,800 | 31億3959万 | 0% | - | 3.2 |
| 04/04 | 66 | 67 | 66 | 67 | 0% | 118,400 | 32億3619万 | +3.08% | - | 3.3 |
| 04/03 | 63 | 68 | 63 | 67 | +6.35% | 567,600 | 32億3619万 | +4.69% | - | 3.3 |
| 03/31 | 64 | 65 | 63 | 63 | -1.56% | 176,300 | 30億4299万 | -1.56% | - | 3.02 |
| 03/30 | 64 | 65 | 64 | 64 | 0% | 51,100 | 30億9129万 | 0% | - | 3.07 |
| 03/29 | 65 | 65 | 64 | 64 | -1.54% | 114,400 | 30億9129万 | 0% | - | 3.07 |
| 03/28 | 65 | 65 | 63 | 65 | +1.56% | 142,300 | 31億3959万 | 0% | - | 3.12 |
| 03/27 | 63 | 65 | 62 | 64 | +1.59% | 165,600 | 30億9129万 | 0% | - | 3.07 |
| 03/24 | 64 | 64 | 63 | 63 | 0% | 115,400 | 30億4299万 | -3.08% | - | 3.02 |
| 03/23 | 65 | 65 | 63 | 63 | 0% | 92,100 | 30億4299万 | -3.08% | - | 3.02 |
| 03/22 | 63 | 65 | 62 | 63 | +1.61% | 181,000 | 30億4299万 | -3.08% | - | 3.02 |
| 03/20 | 64 | 65 | 62 | 62 | -6.06% | 363,800 | 29億9468万 | -4.62% | - | 2.97 |
| 03/17 | 62 | 66 | 62 | 66 | +4.76% | 412,200 | 31億8789万 | +1.54% | - | 3.17 |
| 03/16 | 62 | 63 | 61 | 63 | 0% | 223,500 | 30億4299万 | -3.08% | - | 3.02 |
| 03/15 | 62 | 64 | 62 | 63 | +1.61% | 224,800 | 30億4299万 | -4.55% | - | 3.02 |
| 03/14 | 62 | 63 | 62 | 62 | -1.59% | 249,600 | 29億9468万 | -6.06% | - | 2.97 |
| 03/13 | 64 | 64 | 62 | 63 | -3.08% | 541,800 | 30億4299万 | -4.55% | - | 3.02 |
| 03/10 | 67 | 67 | 65 | 65 | -2.99% | 231,900 | 31億3959万 | -2.99% | - | 3.12 |
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 | 3,540 354,000 5/21 | 570 57,000 1/23 57,000 1/18 | 655,700 6,557 5/21 | - | - | +113.25% 5/14 | -77.12% 2/10 |
| 2009年 12月期 | 817 81,700 1/5 | 43 4,320 11/19 | 1,698,800 16,988 10/21 | - | - | +102.47% 4/6 | -71.81% 2/17 |
| 2010年 12月期 | 143 14,250 4/22 | 34 3,430 10/28 3,410 10/22 | 1,584,500 15,845 4/20 | 14億5245万 | 3億4757万 | +38.95% 12/6 | -28.99% 1/11 |
| 2011年 12月期 | 70 6,980 1/4 | 24 2,400 3/17 | 4,147,300 41,473 1/25 | 7億1145万 | 2億4462万 | +16.71% 4/4 | -41% 3/16 |
| 2012年 12月期 | 57 5,700 12/27 | 20 2,082 6/6 2,000 6/5 | 855,400 8,554 9/26 | 5億8098万 | 2億385万 | +67.13% 1/16 | -27.86% 6/5 |
| 2013年 12月期 | 1,480 148,000 8/27 | 51 5,100 1/4 | 20,275,700 202,757 7/24 | 150億8519万 | 5億1982万 | +201.75% 7/18 | -32.83% 10/15 |
| 2014年 12月期 | 1,899 6/13 | 201 2/4 | 28,426,100 7/17 | 639億4939万 | 64億6844万 | +75.35% 4/9 | -43.74% 7/24 |
| 2015年 12月期 | 865 2/26 | 320 8/25 | 12,313,900 9/2 | 291億2913万 | 114億7497万 | +35.91% 9/2 | -29.34% 8/24 |
| 2016年 12月期 | 468 1/4 | 254 2/12 | 8,152,300 12/9 | 167億8215万 | 91億826万 | +34.46% 12/9 | -27.47% 2/12 |
| 2017年 12月期 | 1,396 3/15 | 373 1/12 | 15,705,600 3/17 | 522億8201万 | 138億2162万 | +53.65% 2/14 | -25.88% 8/14 |
| 2018年 12月期 | 728 3/1 | 243 12/25 | 7,726,000 3/1 | 281億7964万 | 100億6245万 | +22.38% 1/18 | -26.98% 12/25 |
| 2019年 12月期 | 432 2/13 | 281 1/4 | 3,253,300 7/9 | 178億8881万 | 116億3601万 | +15.4% 12/5 | -10.84% 9/20 |
| 2020年 12月期 | 379 7/2 | 146 3/17 | 11,619,800 7/2 | 158億3852万 | 61億138万 | +40.49% 4/17 | -37.03% 3/13 |
| 2021年 12月期 | 241 4/13 | 133 12/3 | 5,549,000 4/13 | 116億1868万 | 64億1858万 | +13.32% 12/22 | -16.53% 8/20 |
| 2022年 12月期 | 165 1/12 | 43 8/10 | 26,562,200 8/15 | 79億6291万 | 20億7696万 | +32.7% 9/5 | -50.07% 8/10 |
| 2023年 12月期 | 80 1/11 | 8 8/3 7/28 他4件 | 35,836,100 7/5 | 38億6411万 | 3億8688万 | +27.38% 6/5 | -70.69% 7/5 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -76%（0.24倍）
- 2007/12/28 vs 2006/12/29
- -70%（0.3倍）
- 2008/12/30 vs 2007/12/28
- 24%（1.24倍）
- 2009/12/30 vs 2008/12/30
- -83%（0.17倍）
- 2010/12/30 vs 2009/12/30
- -46%（0.54倍）
- 2011/12/30 vs 2010/12/30
- -50%（0.5倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 639%（7.39倍）
- 2014/12/30 vs 2013/12/30
- 60%（1.6倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- -58%（0.42倍）