株価チャート
株価
7/26
- 前日 (7/25)
- 212
- 始値
- 186
- 高値
- 217
- 安値
- 166
- 終値 -10.85%
- 189
- 出来高 +232.45%
- 16,509,700
乖離率
- 株価（5日）
移動平均値 - -14.48%
221 - 株価（25日）
移動平均値 - -21.58%
241 - 出来高（5日）
移動平均値 - +150.85%
6,581,480
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 186 | 217 | 166 | 189 | -10.85% | 16,509,700 | 88億2541万 | -21.58% | 801.76 | 3.16 |
| 07/25 | 235 | 238 | 202 | 212 | -12.76% | 4,966,000 | 98億9940万 | -13.47% | 899.33 | 3.54 |
| 07/24 | 232 | 252 | 229 | 243 | +7.05% | 4,952,200 | 113億4695万 | -1.62% | 1030.83 | 4.06 |
| 07/23 | 228 | 237 | 221 | 227 | -2.16% | 2,190,400 | 105億9983万 | -8.1% | 962.96 | 3.8 |
| 07/22 | 249 | 249 | 221 | 232 | -8.66% | 4,289,100 | 108億3330万 | -6.45% | 984.17 | 3.88 |
| 07/19 | 250 | 257 | 240 | 254 | +1.2% | 3,074,300 | 118億6060万 | +2.83% | 1077.5 | 4.25 |
| 07/18 | 256 | 265 | 250 | 251 | -3.09% | 3,282,400 | 117億2052万 | +2.87% | 1064.77 | 4.2 |
| 07/17 | 242 | 260 | 237 | 259 | +6.58% | 5,648,500 | 120億9408万 | +7.02% | 1098.71 | 4.33 |
| 07/16 | 230 | 245 | 224 | 243 | +5.65% | 4,916,500 | 113億4695万 | +2.1% | 1030.83 | 4.06 |
| 07/12 | 217 | 233 | 212 | 230 | +4.07% | 5,376,800 | 107億3991万 | -2.13% | 975.69 | 3.85 |
| 07/11 | 220 | 239 | 213 | 221 | +1.84% | 11,217,400 | 103億1966万 | -4.74% | 937.51 | 3.69 |
| 07/10 | 216 | 221 | 204 | 217 | 0% | 4,399,000 | 101億3288万 | -5.24% | 920.54 | 3.63 |
| 07/09 | 215 | 227 | 210 | 217 | -0.46% | 3,471,400 | 101億3288万 | -3.98% | 920.54 | 3.63 |
| 07/08 | 230 | 230 | 203 | 218 | -6.44% | 8,489,500 | 101億7957万 | -2.24% | 924.78 | 3.64 |
| 07/05 | 244 | 247 | 230 | 233 | -4.12% | 3,185,900 | 108億8000万 | +5.91% | 988.41 | 3.9 |
| 07/04 | 261 | 261 | 228 | 243 | -5.45% | 4,851,000 | 113億4695万 | +12.5% | 1030.83 | 4.06 |
| 07/03 | 262 | 269 | 255 | 257 | -1.53% | 4,341,900 | 120億69万 | +21.23% | 1090.22 | 4.3 |
| 07/02 | 261 | 272 | 253 | 261 | -1.51% | 7,075,100 | 121億8747万 | +26.09% | 1107.19 | 4.36 |
| 07/01 | 253 | 274 | 251 | 265 | +3.92% | 6,331,300 | 123億7425万 | +31.19% | 1124.16 | 4.43 |
| 06/28 | 250 | 258 | 246 | 255 | +1.19% | 3,124,700 | 119億730万 | +29.44% | 1081.74 | 4.26 |
| 06/27 | 259 | 275 | 247 | 252 | -3.45% | 7,244,600 | 117億6721万 | +31.25% | 1069.01 | 4.21 |
| 06/26 | 272 | 279 | 260 | 261 | -2.61% | 4,599,900 | 121億8747万 | +39.57% | 1107.19 | 4.36 |
| 06/25 | 247 | 270 | 241 | 268 | +6.77% | 7,400,300 | 125億1434万 | +46.45% | 1136.89 | 4.48 |
| 06/24 | 264 | 269 | 251 | 251 | -7.38% | 7,688,500 | 117億2052万 | +41.01% | 1064.77 | 4.2 |
| 06/21 | 286 | 304 | 271 | 271 | -5.57% | 18,511,500 | 126億5442万 | +55.75% | 1149.61 | 4.53 |
| 06/20 | 251 | 287 | 247 | 287 | +13.89% | 16,029,400 | 134億155万 | +69.82% | 1217.49 | 4.8 |
| 06/19 | 269 | 275 | 247 | 252 | -0.4% | 13,031,000 | 117億6721万 | +53.66% | 1069.01 | 4.21 |
| 06/18 | 234 | 273 | 227 | 253 | +3.27% | 19,634,600 | 118億1391万 | +59.12% | 1073.25 | 4.23 |
| 06/17 | 277 | 293 | 238 | 245 | +9.87% | 26,397,900 | 114億4034万 | +59.09% | 1039.32 | 4.1 |
| 06/14 | 202 | 223 | 193 | 223 | +28.9% | 15,021,400 | 104億1305万 | +50.68% | 945.99 | 3.73 |
| 06/13 | 186 | 191 | 173 | 173 | -7.98% | 8,354,700 | 80億7828万 | +20.14% | 733.89 | 2.89 |
| 06/12 | 176 | 203 | 175 | 188 | +6.82% | 26,962,700 | 87億7871万 | +33.33% | 797.52 | 3.14 |
| 06/11 | 175 | 195 | 170 | 176 | +4.76% | 24,610,500 | 82億1837万 | +28.47% | 746.61 | 2.94 |
| 06/10 | 140 | 168 | 139 | 168 | +19.15% | 12,013,400 | 78億4481万 | +25.37% | 712.67 | 2.81 |
| 06/07 | 143 | 148 | 140 | 141 | -3.42% | 2,975,700 | 65億8403万 | +6.82% | 598.14 | 2.36 |
| 06/06 | 153 | 157 | 143 | 146 | -4.58% | 5,507,800 | 68億1751万 | +12.31% | 619.35 | 2.44 |
| 06/05 | 143 | 155 | 138 | 153 | +5.52% | 7,350,100 | 71億4438万 | +19.53% | 649.04 | 2.56 |
| 06/04 | 136 | 145 | 136 | 145 | +5.07% | 4,102,100 | 67億7081万 | +15.08% | 615.11 | 2.42 |
| 06/03 | 130 | 139 | 129 | 138 | +5.34% | 3,133,100 | 64億4395万 | +11.29% | 585.41 | 2.31 |
| 05/31 | 133 | 135 | 131 | 131 | -5.07% | 3,120,000 | 61億1708万 | +6.5% | 555.72 | 2.19 |
| 05/30 | 142 | 151 | 136 | 138 | -0.72% | 7,868,900 | 64億4395万 | +13.11% | 585.41 | 2.31 |
| 05/29 | 146 | 146 | 137 | 139 | -2.11% | 5,065,400 | 64億9064万 | +14.88% | 589.65 | 2.32 |
| 05/28 | 134 | 142 | 134 | 142 | +4.41% | 5,293,200 | 66億3073万 | +19.33% | 602.38 | 2.37 |
| 05/27 | 126 | 137 | 124 | 136 | +5.43% | 5,261,300 | 63億5056万 | +16.24% | 576.93 | 2.27 |
| 05/24 | 129 | 136 | 126 | 129 | -3.01% | 3,368,900 | 60億2369万 | +11.21% | 547.23 | 2.16 |
| 05/23 | 140 | 141 | 128 | 133 | -6.99% | 6,805,200 | 62億1047万 | +15.65% | 564.2 | 2.22 |
| 05/22 | 142 | 152 | 140 | 143 | -0.69% | 5,164,100 | 66億7742万 | +25.44% | 606.62 | 2.39 |
| 05/21 | 154 | 158 | 143 | 144 | -5.88% | 8,097,700 | 61億4812万 | +27.43% | 610.86 | 2.2 |
| 05/20 | 148 | 171 | 145 | 153 | +4.08% | 21,265,200 | 65億3238万 | +36.61% | 649.04 | 2.34 |
| 05/17 | 168 | 168 | 139 | 147 | -6.96% | 16,878,700 | 62億7620万 | +32.43% | 623.59 | 2.25 |
| 05/16 | 138 | 174 | 135 | 158 | +17.91% | 41,021,500 | 67億4585万 | +44.95% | 670.25 | 2.42 |
| 05/15 | 128 | 150 | 125 | 134 | +6.35% | 26,637,800 | 57億2117万 | +25.23% | 568.44 | 2.05 |
| 05/14 | 108 | 137 | 106 | 126 | +16.67% | 25,035,400 | 53億7960万 | +20% | 534.51 | 1.93 |
| 05/13 | 110 | 120 | 104 | 108 | +4.85% | 8,684,400 | 46億1109万 | +4.85% | 458.15 | 1.65 |
| 05/10 | 104 | 104 | 100 | 103 | 0% | 1,257,900 | 43億9761万 | +0.98% | 436.94 | 1.57 |
| 05/09 | 98 | 104 | 95 | 103 | +5.1% | 2,778,400 | 43億9761万 | +1.98% | 436.94 | 1.57 |
| 05/08 | 99 | 99 | 96 | 98 | -1.01% | 1,874,800 | 41億8413万 | -2% | 415.73 | 1.5 |
| 05/07 | 101 | 102 | 99 | 99 | -2.94% | 1,469,800 | 42億2683万 | -1% | 419.97 | 1.51 |
| 05/02 | 101 | 102 | 99 | 102 | +0.99% | 1,877,500 | 43億5492万 | +2% | 432.7 | 1.56 |
| 05/01 | 103 | 109 | 101 | 101 | -1.94% | 3,149,900 | 43億1222万 | +2.02% | 428.45 | 1.54 |
| 04/30 | 105 | 113 | 100 | 103 | +3% | 7,022,700 | 43億9761万 | +4.04% | 436.94 | 1.57 |
| 04/26 | 95 | 104 | 94 | 100 | +1.01% | 4,531,400 | 42億6953万 | +2.04% | 424.21 | 1.53 |
| 04/25 | 104 | 105 | 98 | 99 | -6.6% | 4,775,300 | 42億2683万 | +1.02% | 419.97 | 1.51 |
| 04/24 | 110 | 114 | 104 | 106 | -5.36% | 8,929,500 | 45億2570万 | +8.16% | 449.66 | 1.62 |
| 04/23 | 103 | 112 | 99 | 112 | +8.74% | 9,841,200 | 47億8187万 | +15.46% | 475.12 | 1.71 |
| 04/22 | 94 | 104 | 90 | 103 | +10.75% | 7,196,200 | 36億4921万 | +6.19% | 436.94 | 1.31 |
| 04/19 | 98 | 98 | 91 | 93 | -7% | 6,865,400 | 32億9492万 | -3.13% | 394.52 | 1.18 |
| 04/18 | 108 | 111 | 99 | 100 | -3.85% | 6,975,000 | 35億4293万 | +5.26% | 424.21 | 1.27 |
| 04/17 | 104 | 109 | 101 | 104 | -2.8% | 5,662,300 | 36億8464万 | +10.64% | 441.18 | 1.32 |
| 04/16 | 105 | 112 | 99 | 107 | 0% | 6,670,400 | 37億9093万 | +16.3% | 453.91 | 1.36 |
| 04/15 | 109 | 118 | 104 | 107 | -8.55% | 9,826,600 | 37億9093万 | +17.58% | 453.91 | 1.36 |
| 04/12 | 131 | 142 | 117 | 117 | -7.14% | 26,151,500 | 41億4522万 | +31.46% | 496.33 | 1.48 |
| 04/11 | 119 | 134 | 112 | 126 | +1.61% | 25,009,000 | 44億6409万 | +43.18% | 534.51 | 1.6 |
| 04/10 | 94 | 124 | 92 | 124 | +31.91% | 29,330,800 | 43億9323万 | +44.19% | 526.02 | 1.57 |
| 04/09 | 100 | 105 | 90 | 94 | -6% | 8,531,600 | 31億1725万 | +10.59% | 398.76 | 1.12 |
| 04/08 | 91 | 107 | 86 | 100 | +13.64% | 9,709,100 | 35億4293万 | +17.65% | 424.21 | 1.27 |
| 04/05 | 85 | 94 | 83 | 88 | +12.82% | 13,566,800 | 31億1777万 | +3.53% | 373.31 | 1.12 |
| 04/04 | 81 | 83 | 77 | 78 | -6.02% | 2,295,900 | 27億6348万 | -9.3% | 330.88 | 0.99 |
| 04/03 | 75 | 86 | 74 | 83 | +7.79% | 5,819,800 | 29億4063万 | -4.6% | 352.1 | 1.05 |
| 04/02 | 87 | 87 | 76 | 77 | -11.49% | 4,700,500 | 27億2805万 | -10.47% | 326.64 | 0.98 |
| 04/01 | 93 | 93 | 87 | 87 | -2.25% | 2,233,200 | 30億8234万 | +2.35% | 369.06 | 1.1 |
| 03/29 | 90 | 92 | 87 | 89 | -1.11% | 2,700,500 | 31億5320万 | +5.95% | - | 1.19 |
| 03/28 | 89 | 92 | 87 | 90 | -3.23% | 4,320,400 | 31億8863万 | +8.43% | - | 1.21 |
| 03/27 | 103 | 104 | 92 | 93 | -1.06% | 6,249,600 | 32億9492万 | +14.81% | - | 1.25 |
| 03/26 | 97 | 110 | 92 | 94 | +8.05% | 29,178,200 | 33億3035万 | +18.99% | - | 1.26 |
| 03/25 | 90 | 94 | 86 | 87 | -5.43% | 2,957,200 | 30億8234万 | +12.99% | - | 1.17 |
| 03/22 | 100 | 100 | 90 | 92 | -5.15% | 3,248,900 | 32億5949万 | +24.32% | - | 1.23 |
| 03/21 | 103 | 105 | 95 | 97 | +2.11% | 6,444,500 | 32億1674万 | +34.72% | - | 1.22 |
| 03/19 | 97 | 110 | 93 | 95 | +3.26% | 16,965,100 | 31億5041万 | +37.68% | - | 1.19 |
| 03/18 | 82 | 102 | 79 | 92 | +22.67% | 19,726,500 | 30億5093万 | +37.31% | - | 1.15 |
| 03/15 | 84 | 87 | 74 | 75 | -7.41% | 4,276,400 | 24億8717万 | +15.38% | - | 0.94 |
| 03/14 | 68 | 90 | 68 | 81 | +20.9% | 17,394,300 | 26億8614万 | +28.57% | - | 1.02 |
| 03/13 | 70 | 71 | 67 | 67 | -4.29% | 1,432,400 | 22億2187万 | +9.84% | - | 0.84 |
| 03/12 | 69 | 73 | 66 | 70 | -1.41% | 2,088,600 | 23億2136万 | +16.67% | - | 0.88 |
| 03/11 | 66 | 77 | 64 | 71 | +5.97% | 5,347,500 | 23億5452万 | +20.34% | - | 0.89 |
| 03/08 | 74 | 74 | 67 | 67 | -10.67% | 3,617,400 | 22億2187万 | +17.54% | - | 0.84 |
| 03/07 | 74 | 88 | 73 | 75 | -2.6% | 7,174,600 | 24億8717万 | +33.93% | - | 0.94 |
| 03/06 | 91 | 93 | 77 | 77 | -23% | 9,121,500 | 25億5349万 | +40% | - | 0.97 |
| 03/05 | 98 | 104 | 90 | 100 | -5.66% | 9,858,700 | 33億1623万 | +88.68% | - | 1.25 |
| 03/04 | 115 | 119 | 99 | 106 | +8.16% | 13,652,500 | 35億1520万 | +107.84% | - | 1.33 |
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 | 1,610 161,000 4/12 | 362 36,200 9/25 | 263,300 2,633 5/15 | - | - | +60.3% 10/30 | -49.52% 5/21 |
| 2009年 3月期 | 835 83,500 5/2 | 114 11,410 2/27 | 35,600 356 5/1 | - | - | +23.19% 4/3 | -41.89% 10/8 |
| 2010年 3月期 | 582 58,200 3/25 | 152 15,200 4/24 | 360,900 3,609 3/3 | - | - | +65.6% 6/9 | -13.13% 11/24 |
| 2011年 3月期 | 880 88,000 6/8 | 212 21,200 3/18 | 258,900 2,589 6/8 | 45億5048万 | 10億9625万 | +58.54% 6/7 | -36.47% 3/17 |
| 2012年 3月期 | 849 84,900 2/3 | 165 16,500 12/6 16,500 11/24 | 543,400 5,434 1/31 | 43億9017万 | 8億5321万 | +140.53% 2/3 | -21.62% 3/5 |
| 2013年 3月期 | 1,047 104,700 6/20 | 404 40,400 4/9 | 812,400 8,124 6/19 | 54億1403万 | 20億8908万 | +65.72% 5/15 | -24.54% 8/10 |
| 2014年 3月期 | 929 92,900 9/12 | 430 3/4 43,000 6/27 | 1,485,100 14,851 9/12 | 48億385万 | 23億2668万 | +45.51% 9/10 | -27.33% 6/7 |
| 2015年 3月期 | 1,740 10/23 | 437 4/11 | 1,641,600 8/26 | 95億7191万 | 24億341万 | +90.61% 8/25 | -18.89% 12/17 |
| 2016年 3月期 | 1,416 5/8 | 485 2/16 1/21 | 261,400 5/8 | 78億2424万 | 26億9509万 | +12.7% 3/2 | -31.76% 8/25 |
| 2017年 3月期 | 770 1/30 | 506 5/27 | 63,900 3/2 | 43億2393万 | 28億4144万 | +22.77% 7/4 | -12.67% 3/15 |
| 2018年 3月期 | 640 8/28 | 360 3/26 | 2,428,400 8/28 | 36億3219万 | 20億4310万 | +30.57% 8/25 | -10.75% 3/5 |
| 2019年 3月期 | 470 4/10 | 238 12/25 | 3,952,700 6/25 | 26億6739万 | 13億5072万 | +22.17% 4/10 | -27.68% 12/25 |
| 2020年 3月期 | 445 1/24 | 129 3/17 | 1,978,800 1/9 | 25億2550万 | 7億3211万 | +26.61% 1/20 | -48.24% 3/16 |
| 2021年 3月期 | 868 9/11 | 146 4/6 | 25,967,700 9/11 | 49億2616万 | 8億2859万 | +98.22% 9/10 | -14.52% 10/15 |
| 2022年 3月期 | 654 7/9 | 181 1/28 | 3,104,600 7/9 | 37億1164万 | 10億2722万 | +48.82% 4/21 | -36.13% 1/28 |
| 2023年 3月期 | 342 4/27 | 59 3/29 3/28 | 40,444,900 7/13 | 19億6626万 | 13億3784万 | +42.12% 7/13 | -27.31% 7/7 |
| 2024年 3月期 | 151 3/1 | 29 2/15 | 44,304,700 3/1 | 50億750万 | 9億6170万 | +162.01% 2/29 | -16.49% 2/15 |
| 最新 | 189 2024/7/26 | 16,509,700 | 88億2541万 | -21.58% 241 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -65%（0.35倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 50%（1.5倍）
- 2011/12/30 vs 2010/12/30
- -49%（0.51倍）
- 2012/12/28 vs 2011/12/30
- 251%（3.51倍）
- 2013/12/30 vs 2012/12/28
- -9%（0.91倍）
- 2014/12/30 vs 2013/12/30
- 86%（1.86倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -39%（0.61倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -75%（0.25倍）
- 2023/12/29 vs 2022/12/30
- -54%（0.46倍）
- 2024/07/26 vs 2023/12/29
- 397%（4.97倍）
- 過去安値
34円（2023/10/24） - 456%（5.56倍）
189円（7/26）