株価チャート
株価
12/27
- 前日 (12/26)
- 8
- 始値
- 6
- 高値
- 7
- 安値
- 2
- 終値 -75%
- 2
- 出来高 +39.89%
- 7,417,300
乖離率
- 株価(5日)
移動平均値 - -81.82%
11 - 株価(25日)
移動平均値 - -98.29%
117 - 出来高(5日)
移動平均値 - +3.33%
7,177,920
2024/08/05~2024/12/27
- 20
- 50
- 100
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 | ||||||||||
12/27 | 6 | 7 | 2 | 2 | -75% | 7,417,300 | 2018万 | -98.29% | - | 0.01 |
12/26 | 11 | 12 | 8 | 8 | -33.33% | 5,302,200 | 8072万 | -94.29% | - | 0.03 |
12/25 | 20 | 21 | 10 | 12 | -25% | 7,049,000 | 1億2108万 | -92.64% | - | 0.05 |
12/24 | 18 | 25 | 16 | 16 | 0% | 11,041,000 | 1億6144万 | -91.35% | - | 0.06 |
12/23 | 20 | 21 | 16 | 16 | -30.43% | 5,080,100 | 1億6144万 | -92.27% | - | 0.06 |
12/20 | 32 | 37 | 21 | 23 | -14.81% | 8,376,100 | 2億3208万 | -89.91% | - | 0.09 |
12/19 | 31 | 32 | 27 | 27 | -22.86% | 4,095,300 | 2億7244万 | -89.2% | - | 0.11 |
12/18 | 42 | 43 | 35 | 35 | -23.91% | 4,427,200 | 3億5316万 | -87.08% | - | 0.14 |
12/17 | 49 | 49 | 43 | 46 | 0% | 1,888,100 | 4億6416万 | -84.3% | - | 0.18 |
12/16 | 51 | 55 | 44 | 46 | -2.13% | 3,044,400 | 4億6416万 | -85.44% | - | 0.18 |
12/13 | 47 | 64 | 46 | 47 | +4.44% | 7,964,300 | 4億7425万 | -86.14% | - | 0.19 |
12/12 | 52 | 55 | 44 | 45 | -8.16% | 3,808,900 | 4億5407万 | -87.64% | - | 0.18 |
12/11 | 59 | 59 | 48 | 49 | -16.95% | 4,242,300 | 4億9443万 | -87.4% | - | 0.19 |
12/10 | 68 | 78 | 57 | 59 | -15.71% | 6,878,500 | 5億9533万 | -85.71% | - | 0.23 |
12/09 | 84 | 99 | 64 | 70 | -5.41% | 14,138,800 | 7億633万 | -83.98% | - | 0.28 |
12/06 | 45 | 74 | 43 | 74 | +68.18% | 20,748,900 | 7億4669万 | -83.95% | - | 0.29 |
12/05 | 48 | 49 | 44 | 44 | -10.2% | 2,328,300 | 4億4398万 | -90.93% | - | 0.18 |
12/04 | 49 | 53 | 46 | 49 | -2% | 2,631,700 | 4億9443万 | -90.39% | - | 0.19 |
12/03 | 50 | 57 | 45 | 50 | +6.38% | 8,508,700 | 5億452万 | -90.65% | - | 0.2 |
12/02 | 69 | 75 | 45 | 47 | -35.62% | 10,417,700 | 4億7425万 | -91.61% | - | 0.19 |
11/29 | 72 | 77 | 61 | 73 | -83.3% | 13,915,300 | 7億3660万 | -87.5% | - | 0.29 |
11/28 | 437 | 437 | 437 | 437 | -18.62% | 24,800 | 44億954万 | -28.13% | - | 1.74 |
11/27 | 550 | 554 | 537 | 537 | -2.54% | 33,200 | 54億1859万 | -12.97% | - | 2.14 |
11/26 | 569 | 569 | 544 | 551 | -3.16% | 48,800 | 55億5986万 | -11.56% | - | 2.19 |
11/25 | 572 | 572 | 561 | 569 | -0.35% | 18,000 | 57億4149万 | -9.54% | - | 2.26 |
11/22 | 572 | 578 | 562 | 571 | -0.17% | 32,200 | 57億6167万 | -10.08% | - | 2.27 |
11/21 | 570 | 581 | 553 | 572 | +0.88% | 28,200 | 57億7176万 | -10.63% | - | 2.28 |
11/20 | 554 | 573 | 552 | 567 | +1.07% | 48,900 | 57億2131万 | -12.09% | - | 2.26 |
11/19 | 551 | 566 | 551 | 561 | +1.45% | 37,300 | 56億6077万 | -13.82% | - | 2.23 |
11/18 | 560 | 560 | 540 | 553 | -2.12% | 41,600 | 55億8004万 | -15.83% | - | 2.2 |
11/15 | 562 | 570 | 558 | 565 | +0.36% | 43,300 | 57億113万 | -14.91% | - | 2.25 |
11/14 | 569 | 586 | 561 | 563 | -1.05% | 72,600 | 56億8095万 | -15.97% | - | 2.24 |
11/13 | 629 | 644 | 563 | 569 | -9.54% | 107,300 | 57億4149万 | -15.95% | - | 2.26 |
11/12 | 633 | 645 | 629 | 629 | -0.63% | 30,900 | 63億4692万 | -8.04% | - | 2.5 |
11/11 | 663 | 663 | 627 | 633 | -4.52% | 56,800 | 63億8728万 | -8.26% | - | 2.52 |
11/08 | 656 | 687 | 656 | 663 | +0.76% | 47,000 | 66億9000万 | -4.6% | - | 2.64 |
11/07 | 675 | 684 | 656 | 658 | -1.5% | 27,300 | 66億3954万 | -5.87% | - | 2.62 |
11/06 | 659 | 675 | 659 | 668 | +1.52% | 10,800 | 67億4045万 | -5.11% | - | 2.66 |
11/05 | 657 | 667 | 657 | 658 | -0.45% | 16,100 | 66億3954万 | -6.93% | - | 2.62 |
11/01 | 670 | 674 | 658 | 661 | -1.34% | 19,800 | 66億6982万 | -7.29% | - | 2.63 |
10/31 | 667 | 673 | 663 | 670 | +0.3% | 9,900 | 67億6063万 | -6.82% | - | 2.67 |
10/30 | 680 | 680 | 668 | 668 | -0.45% | 11,800 | 67億4045万 | -7.73% | - | 2.66 |
10/29 | 689 | 689 | 671 | 671 | -1.47% | 8,600 | 67億7072万 | -7.83% | - | 2.67 |
10/28 | 652 | 690 | 652 | 681 | +3.65% | 27,600 | 68億7163万 | -6.97% | - | 2.71 |
10/25 | 691 | 691 | 657 | 657 | -0.76% | 39,900 | 66億2945万 | -10.61% | - | 2.61 |
10/24 | 669 | 670 | 662 | 662 | -0.9% | 39,100 | 66億7991万 | -10.42% | - | 2.63 |
10/23 | 694 | 700 | 664 | 668 | -3.75% | 45,000 | 67億4045万 | -9.97% | - | 2.66 |
10/22 | 706 | 711 | 692 | 694 | -1.7% | 21,700 | 70億280万 | -6.85% | - | 2.76 |
10/21 | 698 | 717 | 695 | 706 | +1.15% | 21,800 | 71億2389万 | -5.61% | - | 2.81 |
10/18 | 698 | 702 | 694 | 698 | -0.43% | 15,900 | 70億4316万 | -6.68% | - | 2.78 |
10/17 | 704 | 708 | 696 | 701 | -0.43% | 14,800 | 70億7344万 | -6.41% | - | 2.79 |
10/16 | 704 | 720 | 693 | 704 | -0.71% | 25,000 | 71億371万 | -6.01% | - | 2.8 |
10/15 | 707 | 721 | 701 | 709 | -0.14% | 22,200 | 71億5416万 | -5.59% | - | 2.82 |
10/11 | 721 | 728 | 710 | 710 | -1.66% | 21,000 | 71億6425万 | -5.59% | - | 2.83 |
10/10 | 730 | 732 | 718 | 722 | -1.23% | 12,900 | 72億8534万 | -4.24% | - | 2.87 |
10/09 | 728 | 743 | 727 | 731 | +0.41% | 9,700 | 73億7615万 | -3.56% | - | 2.91 |
10/08 | 752 | 773 | 725 | 728 | -4.46% | 38,400 | 73億4588万 | -4.34% | - | 2.9 |
10/07 | 766 | 780 | 748 | 762 | +0.26% | 30,500 | 76億8896万 | -0.39% | - | 3.03 |
10/04 | 776 | 785 | 755 | 760 | -2.06% | 17,200 | 76億6878万 | -0.78% | - | 3.02 |
10/03 | 760 | 795 | 759 | 776 | +2.24% | 21,200 | 78億3022万 | +1.04% | - | 3.09 |
10/02 | 777 | 799 | 759 | 759 | -2.32% | 17,900 | 76億5868万 | -1.43% | - | 3.02 |
10/01 | 760 | 784 | 760 | 777 | +3.46% | 13,200 | 78億4031万 | +0.78% | - | 3.09 |
09/30 | 787 | 790 | 751 | 751 | -6.13% | 30,300 | 75億7796万 | -2.85% | - | 2.99 |
09/27 | 800 | 812 | 788 | 800 | +0.25% | 23,200 | 80億7240万 | +3.23% | - | 3.18 |
09/26 | 811 | 811 | 773 | 798 | -1.36% | 32,400 | 80億5221万 | +2.84% | - | 3.18 |
09/25 | 794 | 816 | 783 | 809 | +5.75% | 43,100 | 81億6321万 | +3.98% | - | 3.22 |
09/24 | 775 | 788 | 765 | 765 | -1.29% | 15,200 | 77億1923万 | -1.8% | - | 3.04 |
09/20 | 766 | 787 | 760 | 775 | +1.71% | 33,000 | 78億2013万 | -0.77% | - | 3.08 |
09/19 | 743 | 766 | 743 | 762 | +2.97% | 18,200 | 76億8896万 | -2.68% | - | 3.03 |
09/18 | 742 | 761 | 738 | 740 | 0% | 12,900 | 74億6697万 | -5.61% | - | 2.94 |
09/17 | 755 | 758 | 732 | 740 | -1.99% | 29,300 | 74億6697万 | -5.61% | - | 2.94 |
09/13 | 754 | 770 | 751 | 755 | +0.13% | 31,200 | 76億1832万 | -3.7% | - | 3 |
09/12 | 721 | 756 | 718 | 754 | +5.9% | 27,100 | 76億823万 | -3.95% | - | 3 |
09/11 | 713 | 738 | 698 | 712 | -1.39% | 30,500 | 71億8443万 | -9.18% | - | 2.83 |
09/10 | 716 | 739 | 716 | 722 | +1.83% | 28,000 | 72億8534万 | -8.14% | - | 2.87 |
09/09 | 705 | 727 | 693 | 709 | -4.32% | 51,200 | 71億5416万 | -9.45% | - | 2.82 |
09/06 | 750 | 810 | 722 | 741 | -0.8% | 394,600 | 74億7706万 | -5.84% | - | 2.95 |
09/05 | 751 | 774 | 747 | 747 | -1.58% | 24,600 | 75億3760万 | -5.8% | - | 2.97 |
09/04 | 800 | 800 | 751 | 759 | -6.64% | 63,100 | 76億5868万 | -5.01% | - | 3.02 |
09/03 | 809 | 848 | 805 | 813 | +0.37% | 37,600 | 82億357万 | +0.99% | - | 3.24 |
09/02 | 820 | 826 | 808 | 810 | -0.86% | 14,600 | 81億7330万 | +0.12% | - | 3.22 |
08/30 | 805 | 833 | 805 | 817 | +1.11% | 16,900 | 82億4393万 | +0.49% | - | 3.25 |
08/29 | 790 | 832 | 790 | 808 | +1% | 23,700 | 81億5312万 | -1.22% | - | 3.22 |
08/28 | 803 | 813 | 789 | 800 | -1.96% | 32,100 | 80億7240万 | -2.79% | - | 3.18 |
08/27 | 800 | 825 | 793 | 816 | +1.37% | 46,800 | 82億3384万 | -1.33% | - | 3.25 |
08/26 | 811 | 827 | 802 | 805 | -0.37% | 38,700 | 81億2285万 | -3.13% | - | 3.2 |
08/23 | 821 | 822 | 804 | 808 | -1.22% | 39,700 | 81億5312万 | -3.35% | - | 3.22 |
08/22 | 821 | 833 | 810 | 818 | -1.09% | 30,800 | 82億5402万 | -2.73% | - | 3.26 |
08/21 | 825 | 841 | 820 | 827 | -0.6% | 13,000 | 83億4484万 | -2.36% | - | 3.29 |
08/20 | 832 | 849 | 832 | 832 | -0.95% | 22,500 | 83億9529万 | -2.58% | - | 3.31 |
08/19 | 827 | 851 | 816 | 840 | +1.57% | 30,500 | 84億7602万 | -2.44% | - | 3.34 |
08/16 | 820 | 832 | 805 | 827 | +0.61% | 33,200 | 83億4484万 | -4.61% | - | 3.29 |
08/15 | 780 | 846 | 780 | 822 | +5.38% | 42,900 | 82億9439万 | -5.95% | - | 3.27 |
08/14 | 732 | 793 | 727 | 780 | +6.7% | 51,900 | 78億7059万 | -11.46% | - | 3.1 |
08/13 | 746 | 779 | 730 | 731 | -3.31% | 27,500 | 73億7615万 | -17.96% | - | 2.91 |
08/09 | 746 | 788 | 746 | 756 | -0.66% | 41,500 | 76億2841万 | -16.19% | - | 3.01 |
08/08 | 743 | 782 | 740 | 761 | +1.47% | 29,100 | 76億7887万 | -16.65% | - | 3.03 |
08/07 | 712 | 787 | 712 | 750 | +1.08% | 67,100 | 75億6787万 | -18.92% | - | 2.98 |
08/06 | 693 | 763 | 693 | 742 | +11.92% | 118,900 | 74億8715万 | -20.73% | - | 2.95 |
08/05 | 753 | 761 | 663 | 663 | -18.45% | 162,500 | 66億9000万 | -29.99% | - | 2.64 |
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 | |
2022年 3月期 | 5,890 1/4 | 1,810 6/25 | 13,984,000 6/29 | 427億250万 | 131億2250万 | +38.74% 11/5 | -24.55% 2/8 |
2023年 3月期 | 4,215 4/8 | 1,479 1/10 | 11,849,000 2/27 | 305億5875万 | 114億6461万 | +43.61% 2/27 | -28.41% 12/23 |
2024年 3月期 | 2,177 6/22 | 925 12/27 | 997,600 6/13 | 197億185万 | 83億7125万 | +27.44% 3/7 | -18.12% 11/17 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -69%(0.31倍)
- 2023/12/29 vs 2022/12/30
- -39%(0.61倍)
- 2024/12/27 vs 2023/12/29
- -100%(0倍)