株価チャート
株価
3/28
- 前日 (3/27)
- 24
- 始値
- 24
- 高値
- 25
- 安値
- 24
- 終値 ±0%
- 24
- 出来高 -74.77%
- 58,300
乖離率
- 株価(5日)
移動平均値 - -4%
25 - 株価(25日)
移動平均値 - 0%
24 - 出来高(5日)
移動平均値 - -91.3%
670,140
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 24 | 25 | 24 | 24 | 0% | 58,300 | 33億9824万 | 0% | 6.18 | 1.09 |
03/27 | 25 | 25 | 24 | 24 | 0% | 231,100 | 33億9824万 | 0% | 6.18 | 1.09 |
03/26 | 25 | 26 | 24 | 24 | -7.69% | 1,296,100 | 33億9824万 | 0% | 6.18 | 1.09 |
03/25 | 25 | 26 | 24 | 26 | 0% | 644,000 | 36億8143万 | +8.33% | 6.69 | 1.18 |
03/22 | 25 | 26 | 24 | 26 | +8.33% | 1,121,200 | 36億8143万 | +13.04% | 6.69 | 1.18 |
03/21 | 23 | 25 | 23 | 24 | 0% | 528,000 | 33億9824万 | +4.35% | 6.18 | 1.09 |
03/19 | 23 | 24 | 23 | 24 | +4.35% | 67,000 | 33億9824万 | +4.35% | 6.18 | 1.09 |
03/18 | 24 | 24 | 23 | 23 | 0% | 454,000 | 32億5665万 | 0% | 5.92 | 1.05 |
03/15 | 24 | 24 | 23 | 23 | -4.17% | 109,700 | 32億5665万 | 0% | 5.92 | 1.05 |
03/14 | 23 | 24 | 23 | 24 | 0% | 139,600 | 33億9824万 | +4.35% | 6.18 | 1.09 |
03/13 | 25 | 25 | 23 | 24 | -4% | 534,700 | 33億9824万 | +4.35% | 6.18 | 1.09 |
03/12 | 24 | 25 | 24 | 25 | 0% | 183,700 | 35億3984万 | +8.7% | 6.44 | 1.14 |
03/11 | 24 | 25 | 23 | 25 | +4.17% | 659,400 | 35億3984万 | +8.7% | 6.44 | 1.14 |
03/08 | 25 | 25 | 23 | 24 | -4% | 905,000 | 33億9824万 | +4.35% | 6.18 | 1.09 |
03/07 | 25 | 25 | 24 | 25 | 0% | 261,800 | 35億3984万 | +8.7% | 6.44 | 1.14 |
03/06 | 25 | 26 | 24 | 25 | -3.85% | 1,384,900 | 35億3984万 | +8.7% | 6.44 | 1.14 |
03/05 | 26 | 26 | 24 | 26 | 0% | 1,278,700 | 36億8143万 | +18.18% | 6.69 | 1.18 |
03/04 | 24 | 27 | 24 | 26 | +13.04% | 4,766,400 | 36億8143万 | +18.18% | 6.69 | 1.18 |
03/01 | 24 | 25 | 23 | 23 | -4.17% | 1,463,600 | 32億5665万 | +4.55% | 5.92 | 1.05 |
02/29 | 22 | 24 | 22 | 24 | +9.09% | 1,013,300 | 33億9824万 | +9.09% | 6.18 | 1.09 |
02/28 | 22 | 23 | 22 | 22 | 0% | 133,400 | 31億1506万 | 0% | 5.66 | 1 |
02/27 | 22 | 23 | 22 | 22 | 0% | 1,102,700 | 31億1506万 | 0% | 5.66 | 1 |
02/26 | 21 | 22 | 21 | 22 | 0% | 221,200 | 31億1506万 | 0% | 5.66 | 1 |
02/22 | 22 | 22 | 21 | 22 | +4.76% | 322,500 | 31億1506万 | 0% | 5.66 | 1 |
02/21 | 21 | 22 | 21 | 21 | 0% | 47,400 | 29億7346万 | -4.55% | 5.41 | 0.96 |
02/20 | 21 | 22 | 21 | 21 | 0% | 174,000 | 29億7346万 | -4.55% | 5.41 | 0.96 |
02/19 | 21 | 22 | 21 | 21 | 0% | 248,300 | 29億7346万 | -4.55% | 5.41 | 0.96 |
02/16 | 21 | 21 | 20 | 21 | +5% | 802,400 | 29億7346万 | -4.55% | 5.41 | 0.96 |
02/15 | 23 | 23 | 20 | 20 | -9.09% | 1,977,100 | 28億3187万 | -9.09% | 5.15 | 0.91 |
02/14 | 24 | 24 | 22 | 22 | -8.33% | 644,800 | 31億1506万 | 0% | 5.66 | 1 |
02/13 | 24 | 24 | 23 | 24 | +4.35% | 466,500 | 33億9824万 | +9.09% | 6.18 | 1.09 |
02/09 | 22 | 24 | 22 | 23 | +4.55% | 800,800 | 32億5665万 | +4.55% | 5.92 | 1.05 |
02/08 | 22 | 23 | 22 | 22 | 0% | 107,800 | 31億1506万 | +4.76% | 5.66 | 1 |
02/07 | 22 | 23 | 22 | 22 | 0% | 105,400 | 31億1506万 | +4.76% | 5.66 | 1 |
02/06 | 22 | 23 | 22 | 22 | 0% | 267,900 | 31億1506万 | +4.76% | 5.66 | 1 |
02/05 | 23 | 23 | 22 | 22 | 0% | 275,800 | 31億1506万 | +4.76% | 5.66 | 1 |
02/02 | 22 | 23 | 22 | 22 | 0% | 129,800 | 31億1506万 | +4.76% | 5.66 | 1 |
02/01 | 23 | 24 | 22 | 22 | -4.35% | 275,900 | 31億1506万 | +4.76% | 5.66 | 1 |
01/31 | 23 | 24 | 22 | 23 | 0% | 1,915,600 | 32億5665万 | +9.52% | 5.92 | 1.05 |
01/30 | 23 | 25 | 22 | 23 | +4.55% | 1,884,300 | 32億5665万 | +9.52% | 5.92 | 1.05 |
01/29 | 22 | 23 | 22 | 22 | 0% | 92,800 | 31億1506万 | +4.76% | 5.66 | 1 |
01/26 | 22 | 23 | 22 | 22 | 0% | 256,600 | 31億1506万 | +4.76% | 5.66 | 1 |
01/25 | 22 | 23 | 22 | 22 | 0% | 288,000 | 31億1506万 | +4.76% | 5.66 | 1 |
01/24 | 23 | 23 | 22 | 22 | -4.35% | 156,100 | 31億1506万 | +4.76% | 5.66 | 1 |
01/23 | 21 | 23 | 20 | 23 | +15% | 894,500 | 32億5665万 | +9.52% | 5.92 | 1.05 |
01/22 | 20 | 21 | 20 | 20 | 0% | 159,500 | 28億3187万 | -4.76% | 5.15 | 0.91 |
01/19 | 20 | 21 | 20 | 20 | 0% | 149,000 | 28億3187万 | -4.76% | 5.15 | 0.91 |
01/18 | 20 | 21 | 20 | 20 | -4.76% | 85,700 | 28億3187万 | -4.76% | 5.15 | 0.91 |
01/17 | 21 | 21 | 20 | 21 | +5% | 205,500 | 29億7346万 | 0% | 5.41 | 0.96 |
01/16 | 21 | 21 | 20 | 20 | 0% | 197,900 | 28億3187万 | -4.76% | 5.15 | 0.91 |
01/15 | 22 | 22 | 20 | 20 | -9.09% | 812,900 | 28億3187万 | -4.76% | 5.15 | 0.91 |
01/12 | 23 | 23 | 21 | 22 | -4.35% | 644,900 | 31億1506万 | +4.76% | 5.66 | 1 |
01/11 | 21 | 24 | 20 | 23 | +15% | 3,169,100 | 32億5665万 | +9.52% | 5.92 | 1.05 |
01/10 | 20 | 21 | 20 | 20 | -4.76% | 61,000 | 28億3187万 | -4.76% | 5.15 | 0.91 |
01/09 | 21 | 21 | 20 | 21 | +5% | 66,700 | 29億7346万 | 0% | 5.41 | 0.96 |
01/05 | 21 | 21 | 20 | 20 | -4.76% | 212,100 | 28億3187万 | -4.76% | 5.15 | 0.91 |
01/04 | 21 | 21 | 20 | 21 | 0% | 78,300 | 29億7346万 | 0% | 5.41 | 0.96 |
2023 | ||||||||||
12/29 | 21 | 21 | 20 | 21 | +5% | 127,100 | 29億7346万 | 0% | 5.41 | 0.96 |
12/28 | 20 | 21 | 20 | 20 | -4.76% | 241,700 | 28億3187万 | -9.09% | 5.15 | 0.91 |
12/27 | 20 | 21 | 20 | 21 | 0% | 701,100 | 29億7346万 | -4.55% | 5.41 | 0.96 |
12/26 | 21 | 21 | 20 | 21 | 0% | 852,100 | 29億7346万 | -4.55% | 5.41 | 0.96 |
12/25 | 21 | 22 | 21 | 21 | 0% | 377,500 | 29億7346万 | -4.55% | 5.41 | 0.96 |
12/22 | 21 | 22 | 21 | 21 | 0% | 158,100 | 29億7346万 | -4.55% | 5.41 | 0.96 |
12/21 | 21 | 22 | 21 | 21 | -4.55% | 65,900 | 29億7346万 | -4.55% | 5.41 | 0.96 |
12/20 | 22 | 22 | 21 | 22 | 0% | 117,400 | 31億1506万 | 0% | 5.66 | 1 |
12/19 | 22 | 22 | 21 | 22 | 0% | 47,400 | 31億1506万 | 0% | 5.66 | 1 |
12/18 | 21 | 22 | 21 | 22 | +4.76% | 139,100 | 31億1506万 | 0% | 5.66 | 1 |
12/15 | 22 | 22 | 21 | 21 | -4.55% | 71,300 | 29億7346万 | -4.55% | 5.41 | 0.96 |
12/14 | 21 | 22 | 21 | 22 | +4.76% | 230,300 | 31億1506万 | 0% | 5.66 | 1 |
12/13 | 21 | 22 | 21 | 21 | 0% | 181,400 | 29億7346万 | -4.55% | 5.41 | 0.96 |
12/12 | 22 | 22 | 21 | 21 | -4.55% | 99,800 | 29億7346万 | -4.55% | 5.41 | 0.96 |
12/11 | 22 | 22 | 21 | 22 | +4.76% | 63,600 | 31億1506万 | 0% | 5.66 | 1 |
12/08 | 21 | 22 | 21 | 21 | 0% | 126,000 | 29億7346万 | -4.55% | 5.41 | 0.96 |
12/07 | 23 | 23 | 21 | 21 | -8.7% | 245,100 | 29億7346万 | -4.55% | 5.41 | 0.96 |
12/06 | 22 | 23 | 22 | 23 | +4.55% | 178,000 | 32億5665万 | +4.55% | 5.92 | 1.05 |
12/05 | 22 | 23 | 21 | 22 | +4.76% | 418,400 | 31億1506万 | 0% | 5.66 | 1 |
12/04 | 22 | 22 | 21 | 21 | -4.55% | 230,400 | 29億7346万 | -4.55% | 5.41 | 0.96 |
12/01 | 22 | 23 | 22 | 22 | 0% | 165,100 | 31億1506万 | 0% | 5.66 | 1 |
11/30 | 22 | 23 | 22 | 22 | 0% | 136,000 | 31億1506万 | 0% | 5.66 | 1 |
11/29 | 22 | 23 | 22 | 22 | 0% | 140,100 | 31億1506万 | 0% | 5.66 | 1 |
11/28 | 22 | 23 | 22 | 22 | 0% | 88,400 | 31億1506万 | 0% | 5.66 | 1 |
11/27 | 22 | 23 | 22 | 22 | 0% | 97,100 | 31億1506万 | 0% | 5.66 | 1 |
11/24 | 22 | 23 | 22 | 22 | -4.35% | 124,600 | 31億1506万 | 0% | 5.66 | 1 |
11/22 | 22 | 23 | 22 | 23 | +4.55% | 121,300 | 32億5665万 | +4.55% | 5.92 | 1.05 |
11/21 | 22 | 23 | 22 | 22 | 0% | 88,600 | 31億1506万 | 0% | 5.66 | 1 |
11/20 | 23 | 23 | 22 | 22 | -4.35% | 129,500 | 31億1506万 | 0% | 5.66 | 1 |
11/17 | 22 | 23 | 21 | 23 | +9.52% | 321,100 | 32億5665万 | +4.55% | 5.92 | 1.05 |
11/16 | 22 | 23 | 21 | 21 | -4.55% | 296,300 | 29億7346万 | -4.55% | 5.41 | 0.96 |
11/15 | 22 | 23 | 22 | 22 | 0% | 842,600 | 31億1506万 | 0% | 5.66 | 1 |
11/14 | 22 | 23 | 22 | 22 | -4.35% | 268,300 | 31億1506万 | 0% | 5.66 | 1 |
11/13 | 25 | 26 | 23 | 23 | +4.55% | 4,207,400 | 32億5665万 | +4.55% | 5.92 | 1.05 |
11/10 | 22 | 22 | 21 | 22 | 0% | 229,100 | 31億1506万 | 0% | 5.66 | 1 |
11/09 | 22 | 22 | 21 | 22 | 0% | 209,600 | 31億1506万 | -4.35% | 5.66 | 1 |
11/08 | 23 | 23 | 21 | 22 | 0% | 250,700 | 31億1506万 | -4.35% | 5.66 | 1 |
11/07 | 22 | 23 | 22 | 22 | 0% | 121,200 | 31億1506万 | -4.35% | 5.66 | 1 |
11/06 | 22 | 23 | 22 | 22 | 0% | 111,600 | 31億1506万 | -4.35% | 5.66 | 1 |
11/02 | 22 | 23 | 21 | 22 | 0% | 613,200 | 31億1506万 | -4.35% | 5.66 | 1 |
11/01 | 22 | 22 | 21 | 22 | 0% | 76,800 | 31億1506万 | -4.35% | 5.66 | 1 |
10/31 | 22 | 22 | 21 | 22 | 0% | 304,200 | 31億1506万 | -4.35% | 5.66 | 1 |
10/30 | 22 | 23 | 22 | 22 | -4.35% | 1,061,600 | 31億1506万 | -4.35% | 5.66 | 1 |
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 | 340 34 6/25 | 80 8 1/22 | 44,000 440,000 4/26 | - | - | +0% 4/23 4/21 | -57.72% 1/22 |
2009年 3月期 | 160 16 4/2 | 20 2 3/23 2 3/19 他3件 | 9,700 97,000 4/2 | - | - | +17.19% 4/30 | -67.11% 12/24 |
2010年 3月期 | 50 5 11/12 5 11/11 他8件 | 10 1 4/13 | 6,675,700 66,757,000 8/6 | - | - | +78.57% 11/9 | -36.71% 11/20 11/19 |
2011年 3月期 | 40 4 5/17 4 5/14 他21件 | 10 1 3/31 1 3/28 他81件 | 1,945,200 19,452,000 5/7 | 40億8279万 | 10億2069万 | +70.45% 12/15 | -48.98% 3/15 10/18 |
2012年 3月期 | 80 8 7/20 | 10 1 6/22 1 6/21 他53件 | 10,058,900 100,589,000 7/19 | 81億6558万 | 10億2069万 | +138.1% 7/19 | -45.65% 5/25 |
2013年 3月期 | 50 5 3/12 5 3/7 他17件 | 20 2 12/25 2 12/21 他183件 | 6,720,500 67,205,000 3/6 | 51億349万 | 20億4139万 | +140.38% 4/11 | -23.08% 5/11 |
2014年 3月期 | 130 13 4/11 | 30 3 4/8 3 4/5 他5件 | 39,803,900 398,039,000 4/11 | 132億6908万 | 30億6209万 | +65.66% 5/9 | -37.5% 6/10 |
2015年 3月期 | 74 9/1 8/29 | 42 5/21 | 33,814,500 8/29 | 75億5317万 | 42億8693万 | +31.68% 9/1 | -12.68% 10/14 |
2016年 3月期 | 56 7/24 | 32 2/25 2/24 他3件 | 6,168,000 7/24 | 57億1591万 | 32億6623万 | +10.08% 3/29 | -14.97% 1/19 |
2017年 3月期 | 58 8/3 | 30 6/27 6/24 他2件 | 14,707,500 8/3 | 59億2005万 | 30億6209万 | +33.54% 8/3 | -13.31% 6/16 |
2018年 3月期 | 238 7/5 | 36 4/17 4/14 他2件 | 49,181,000 6/20 | 239億4131万 | 36億2137万 | +135.57% 7/4 | -32% 8/1 |
2019年 3月期 | 117 8/16 | 46 12/26 | 23,962,100 8/16 | 117億6946万 | 46億2731万 | +39.59% 8/15 | -27.65% 12/26 |
2020年 3月期 | 78 4/8 | 28 3/17 | 6,631,300 2/19 | 78億4631万 | 28億1662万 | +10.21% 5/8 | -28.5% 3/13 |
2021年 3月期 | 54 2/25 1/21 | 30 4/3 4/2 | 13,961,800 1/21 | 54億3206万 | 30億1781万 | +22.79% 6/9 | -12.6% 12/22 |
2022年 3月期 | 48 3/24 3/8 | 22 2/24 2/21 他15件 | 28,240,000 3/7 | 67億2929万 | 30億2706万 | +78.57% 3/7 | -18.03% 4/26 |
2023年 3月期 | 37 4/6 4/1 | 23 10/18 10/17 他12件 | 4,554,700 4/6 | 51億8716万 | 32億5665万 | +12.95% 11/17 | -13.13% 5/12 |
最新 | 24 2024/3/28 | 58,300 | 33億9824万 | 0% 24 |
年間値上がり率
- 1984/12/24 vs 1983/12/13
- 20%(1.2倍)
- 1985/12/13 vs 1984/12/24
- 12%(1.12倍)
- 1986/12/05 vs 1985/12/13
- 8%(1.08倍)
- 1987/12/18 vs 1986/12/05
- 7%(1.07倍)
- 1988/12/22 vs 1987/12/18
- 21%(1.21倍)
- 1989/12/28 vs 1988/12/22
- 156%(2.56倍)
- 2002/12/25 vs 2001/12/19
- -27%(0.73倍)
- 2006/12/27 vs 2005/12/30
- -56%(0.44倍)
- 2007/12/19 vs 2006/12/27
- -52%(0.48倍)
- 2008/12/25 vs 2007/12/19
- -69%(0.31倍)
- 2009/12/30 vs 2008/12/25
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/30
- -67%(0.33倍)
- 2011/12/30 vs 2010/12/30
- 200%(3倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 83%(1.83倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 153%(2.53倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- -36%(0.64倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- -16%(0.84倍)
- 2024/03/28 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
10円(2011/06/22) - 140%(2.4倍)
24円(3/28)