株価チャート
株価
7/21
- 前日 (7/20)
- 11
- 始値
- 11
- 高値
- 18
- 安値
- 9
- 終値 -18.18%
- 9
- 出来高 -44.55%
- 9,566,400
乖離率
- 株価（5日）
移動平均値 - -10%
10 - 株価（25日）
移動平均値 - -79.55%
44 - 出来高（5日）
移動平均値 - +34.06%
7,135,980
2021/02/26～2021/07/21
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 07/21 | 11 | 18 | 9 | 9 | -18.18% | 9,566,400 | 9734万 | -79.55% | - | - |
| 07/20 | 7 | 23 | 7 | 11 | +37.5% | 17,251,700 | 1億1897万 | -77.55% | - | - |
| 07/19 | 10 | 12 | 8 | 8 | -27.27% | 2,370,300 | 8652万 | -85.19% | - | - |
| 07/16 | 12 | 13 | 10 | 11 | -8.33% | 2,438,300 | 1億1897万 | -81.36% | - | - |
| 07/15 | 15 | 15 | 12 | 12 | -29.41% | 4,053,200 | 1億2978万 | -81.25% | - | - |
| 07/14 | 19 | 19 | 17 | 17 | -10.53% | 1,659,300 | 1億8386万 | -75.36% | - | - |
| 07/13 | 20 | 20 | 19 | 19 | -5% | 397,300 | 2億549万 | -74.32% | - | - |
| 07/12 | 22 | 22 | 19 | 20 | -13.04% | 1,848,300 | 2億1631万 | -74.68% | - | - |
| 07/09 | 25 | 27 | 21 | 23 | -4.17% | 2,997,100 | 2億4875万 | -72.62% | - | - |
| 07/08 | 24 | 28 | 22 | 24 | +9.09% | 7,183,100 | 2億5957万 | -72.73% | - | - |
| 07/07 | 19 | 28 | 18 | 22 | +15.79% | 9,120,100 | 2億3794万 | -76.34% | - | - |
| 07/06 | 22 | 22 | 19 | 19 | -13.64% | 1,244,600 | 2億549万 | -80.41% | - | - |
| 07/05 | 23 | 23 | 21 | 22 | -4.35% | 1,777,300 | 2億3794万 | -78.43% | - | - |
| 07/02 | 22 | 28 | 21 | 23 | +4.55% | 8,136,600 | 2億4875万 | -78.3% | - | - |
| 07/01 | 24 | 26 | 20 | 22 | -4.35% | 5,027,400 | 2億3794万 | -80.18% | - | - |
| 06/30 | 30 | 32 | 21 | 23 | -23.33% | 14,523,700 | 2億4875万 | -80% | - | - |
| 06/29 | 30 | 30 | 30 | 30 | -50% | 195,700 | 3億2446万 | -74.79% | - | - |
| 06/28 | 60 | 60 | 60 | 60 | -33.33% | 95,000 | 6億4893万 | -51.22% | - | - |
| 06/25 | 92 | 93 | 90 | 90 | -2.17% | 254,900 | 9億7340万 | -28.57% | - | - |
| 06/24 | 92 | 94 | 91 | 92 | -1.08% | 122,600 | 9億9503万 | -28.13% | - | - |
| 06/23 | 95 | 95 | 92 | 93 | -2.11% | 222,400 | 10億584万 | -28.46% | - | - |
| 06/22 | 100 | 104 | 94 | 95 | -4.04% | 734,900 | 10億2748万 | -27.48% | - | - |
| 06/21 | 95 | 100 | 91 | 99 | -23.85% | 2,226,800 | 10億7074万 | -25.56% | - | - |
| 06/18 | 131 | 131 | 129 | 130 | -1.52% | 72,200 | 14億602万 | -2.99% | - | - |
| 06/17 | 132 | 133 | 130 | 132 | 0% | 139,400 | 14億2765万 | -1.49% | - | - |
| 06/16 | 135 | 135 | 132 | 132 | -0.75% | 88,300 | 14億2765万 | -2.22% | - | - |
| 06/15 | 135 | 135 | 133 | 133 | -1.48% | 74,200 | 14億3847万 | -1.48% | - | - |
| 06/14 | 135 | 136 | 133 | 135 | -0.74% | 95,500 | 14億6010万 | -0.74% | - | - |
| 06/11 | 138 | 138 | 135 | 136 | -0.73% | 41,700 | 14億7091万 | 0% | - | - |
| 06/10 | 139 | 139 | 135 | 137 | -1.44% | 127,700 | 14億8173万 | 0% | - | - |
| 06/09 | 138 | 140 | 137 | 139 | +0.72% | 103,400 | 15億336万 | +0.72% | - | - |
| 06/08 | 146 | 156 | 136 | 138 | -2.13% | 1,150,000 | 14億9255万 | 0% | - | - |
| 06/07 | 140 | 146 | 135 | 141 | +2.92% | 312,300 | 15億2499万 | +1.44% | - | - |
| 06/04 | 136 | 143 | 136 | 137 | +1.48% | 258,000 | 14億8173万 | -1.44% | - | - |
| 06/03 | 135 | 137 | 133 | 135 | +0.75% | 196,300 | 14億6010万 | -3.57% | - | - |
| 06/02 | 139 | 141 | 134 | 134 | -3.6% | 324,900 | 14億4928万 | -4.29% | - | - |
| 06/01 | 133 | 162 | 133 | 139 | +5.3% | 3,328,600 | 15億336万 | -1.42% | - | - |
| 05/31 | 132 | 135 | 132 | 132 | 0% | 59,000 | 14億2765万 | -7.04% | - | - |
| 05/28 | 135 | 136 | 132 | 132 | -1.49% | 113,300 | 14億2765万 | -7.04% | - | - |
| 05/27 | 129 | 134 | 129 | 134 | +3.88% | 153,600 | 14億4928万 | -6.29% | - | - |
| 05/26 | 130 | 133 | 129 | 129 | -0.77% | 195,800 | 13億9521万 | -10.42% | - | - |
| 05/25 | 129 | 132 | 129 | 130 | +0.78% | 123,700 | 14億602万 | -10.96% | - | - |
| 05/24 | 134 | 134 | 129 | 129 | -3.01% | 75,300 | 13億9521万 | -12.24% | - | - |
| 05/21 | 135 | 135 | 132 | 133 | -0.75% | 58,000 | 14億3847万 | -10.74% | - | - |
| 05/20 | 132 | 135 | 131 | 134 | +1.52% | 117,800 | 14億4928万 | -10.67% | - | - |
| 05/19 | 134 | 136 | 130 | 132 | -1.49% | 106,200 | 14億2765万 | -12.58% | - | - |
| 05/18 | 133 | 136 | 132 | 134 | +0.75% | 67,000 | 14億4928万 | -11.84% | - | - |
| 05/17 | 136 | 138 | 133 | 133 | -4.32% | 95,000 | 14億3847万 | -13.64% | - | - |
| 05/14 | 141 | 141 | 132 | 139 | -2.8% | 392,000 | 15億336万 | -10.32% | - | - |
| 05/13 | 141 | 145 | 140 | 143 | +1.42% | 120,700 | 15億4662万 | -8.33% | - | - |
| 05/12 | 148 | 148 | 141 | 141 | -5.37% | 199,000 | 15億2499万 | -10.19% | - | - |
| 05/11 | 151 | 153 | 147 | 149 | -1.97% | 133,300 | 16億1152万 | -5.7% | - | - |
| 05/10 | 156 | 157 | 150 | 152 | -1.94% | 109,700 | 16億4396万 | -4.4% | - | - |
| 05/07 | 152 | 157 | 150 | 155 | +2.65% | 155,200 | 16億7641万 | -3.13% | - | - |
| 05/06 | 152 | 154 | 150 | 151 | -0.66% | 162,400 | 16億3315万 | -6.21% | - | - |
| 04/30 | 154 | 154 | 150 | 152 | 0% | 178,100 | 16億4396万 | -6.75% | - | - |
| 04/28 | 150 | 172 | 149 | 152 | +2.01% | 647,500 | 16億4396万 | -8.43% | - | - |
| 04/27 | 151 | 153 | 145 | 149 | -1.32% | 187,600 | 16億1152万 | -10.78% | - | - |
| 04/26 | 152 | 152 | 149 | 151 | -0.66% | 45,100 | 16億3315万 | -11.18% | - | - |
| 04/23 | 150 | 152 | 149 | 152 | +2.01% | 70,200 | 16億4396万 | -12.14% | - | - |
| 04/22 | 155 | 157 | 149 | 149 | -3.25% | 155,900 | 16億1152万 | -13.87% | - | - |
| 04/21 | 150 | 154 | 150 | 154 | +1.32% | 212,200 | 16億6560万 | -10.47% | - | - |
| 04/20 | 154 | 154 | 151 | 152 | -1.94% | 108,000 | 16億4396万 | -10.59% | - | - |
| 04/19 | 157 | 157 | 155 | 155 | -1.9% | 122,800 | 16億7641万 | -8.28% | - | - |
| 04/16 | 162 | 162 | 157 | 158 | -3.66% | 253,600 | 17億886万 | -5.39% | - | - |
| 04/15 | 170 | 170 | 164 | 164 | -1.8% | 147,600 | 17億7375万 | -1.2% | - | - |
| 04/14 | 172 | 172 | 165 | 167 | -0.6% | 211,200 | 18億620万 | +1.83% | - | - |
| 04/13 | 165 | 176 | 163 | 168 | -1.18% | 685,400 | 18億1701万 | +3.7% | - | - |
| 04/12 | 160 | 171 | 158 | 170 | +5.59% | 745,200 | 18億3864万 | +6.25% | - | - |
| 04/09 | 164 | 164 | 158 | 161 | +0.63% | 211,500 | 17億4130万 | +2.55% | - | - |
| 04/08 | 162 | 166 | 159 | 160 | -2.44% | 178,800 | 17億3049万 | +2.56% | - | - |
| 04/07 | 163 | 164 | 158 | 164 | +0.61% | 213,500 | 17億7375万 | +6.49% | - | - |
| 04/06 | 163 | 163 | 158 | 163 | 0% | 290,900 | 17億6294万 | +7.24% | - | - |
| 04/05 | 168 | 168 | 161 | 163 | -2.98% | 314,100 | 17億6294万 | +8.67% | - | - |
| 04/02 | 173 | 174 | 165 | 168 | -2.33% | 483,800 | 18億1701万 | +12.75% | - | - |
| 04/01 | 173 | 192 | 171 | 172 | +0.58% | 1,958,700 | 18億6028万 | +17.81% | - | - |
| 03/31 | 175 | 175 | 170 | 171 | -2.84% | 422,300 | 18億4946万 | +18.75% | - | - |
| 03/30 | 183 | 185 | 173 | 176 | -6.88% | 1,020,100 | 19億354万 | +23.94% | - | - |
| 03/29 | 191 | 198 | 183 | 189 | -2.58% | 1,045,000 | 20億4414万 | +35% | - | - |
| 03/26 | 201 | 206 | 187 | 194 | -10.6% | 1,878,600 | 20億9822万 | +41.61% | - | - |
| 03/25 | 193 | 233 | 193 | 217 | +18.58% | 9,638,600 | 23億4698万 | +61.94% | - | - |
| 03/24 | 218 | 226 | 176 | 183 | -19.03% | 3,698,200 | 19億7925万 | +40.77% | - | - |
| 03/23 | 298 | 298 | 220 | 226 | +3.67% | 12,044,000 | 24億4432万 | +76.56% | - | - |
| 03/22 | 218 | 218 | 218 | 218 | +29.76% | 200,200 | 23億5779万 | +75.81% | - | - |
| 03/19 | 168 | 168 | 154 | 168 | +42.37% | 4,188,000 | 18億1701万 | +40% | - | - |
| 03/18 | 118 | 119 | 116 | 118 | +0.85% | 49,600 | 12億7623万 | 0% | - | - |
| 03/17 | 117 | 118 | 116 | 117 | 0% | 31,800 | 12億6542万 | -0.85% | - | - |
| 03/16 | 115 | 117 | 115 | 117 | +1.74% | 39,800 | 12億6542万 | -0.85% | - | - |
| 03/15 | 115 | 117 | 114 | 115 | 0% | 42,900 | 12億4379万 | -2.54% | - | - |
| 03/12 | 116 | 117 | 114 | 115 | 0% | 31,200 | 12億4379万 | -2.54% | - | - |
| 03/11 | 114 | 116 | 114 | 115 | 0% | 40,300 | 12億4379万 | -3.36% | - | - |
| 03/10 | 114 | 117 | 112 | 115 | +0.88% | 117,600 | 12億4379万 | -3.36% | - | - |
| 03/09 | 113 | 115 | 112 | 114 | 0% | 183,600 | 12億3297万 | -4.2% | - | - |
| 03/08 | 116 | 118 | 113 | 114 | -2.56% | 114,000 | 12億3297万 | -4.2% | - | - |
| 03/05 | 116 | 117 | 113 | 117 | -0.85% | 166,200 | 12億6542万 | -1.68% | - | - |
| 03/04 | 119 | 120 | 116 | 118 | -0.84% | 110,400 | 12億7623万 | -0.84% | - | - |
| 03/03 | 118 | 119 | 117 | 119 | +0.85% | 19,100 | 12億8705万 | 0% | - | - |
| 03/02 | 119 | 119 | 117 | 118 | -0.84% | 48,100 | 12億7623万 | -0.84% | - | - |
| 03/01 | 118 | 119 | 117 | 119 | +1.71% | 22,900 | 12億8705万 | 0% | - | - |
| 02/26 | 118 | 119 | 117 | 117 | -0.85% | 104,300 | 12億6542万 | -1.68% | - | - |
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 | |
| 2007年 3月期 | 520 260 4/7 260 4/5 | 354 177 12/20 | 16,500 33,000 8/11 | - | - | +8.53% 1/15 | -16.51% 6/12 |
| 2008年 3月期 | 380 190 5/15 | 142 71 3/31 | 16,000 32,000 3/31 | - | - | +35.73% 4/15 | -30.36% 1/21 |
| 2009年 3月期 | 280 140 4/16 | 64 32 10/9 32 10/8 | 554,000 1,108,000 6/9 | - | - | +29.03% 4/27 | -38.08% 10/8 |
| 2010年 3月期 | 192 96 7/2 | 74 37 2/15 | 66,000 132,000 7/2 | - | - | +36.54% 7/2 | -21.98% 9/17 |
| 2011年 3月期 | 224 112 2/24 | 74 37 11/19 37 10/22 | 1,213,000 2,426,000 2/21 | 6億8030万 | 2億2474万 | +66.81% 11/30 | -33.32% 3/15 |
| 2012年 3月期 | 196 98 3/8 | 88 44 4/6 | 3,386,500 6,773,000 3/8 | 5億9526万 | 2億6726万 | +38.45% 3/8 | -16.16% 8/9 |
| 2013年 3月期 | 186 93 7/6 | 94 47 12/25 | 2,598,000 5,196,000 9/6 | 5億6489万 | 2億8548万 | +77.65% 4/30 | -21.7% 8/7 |
| 2014年 3月期 | 320 160 5/21 160 5/13 | 126 63 6/27 63 4/2 | 1,841,500 3,683,000 4/30 | 9億7186万 | 3億8267万 | +42.58% 5/13 | -32.58% 6/27 |
| 2015年 3月期 | 304 152 5/12 | 174 87 10/16 | 598,500 1,197,000 1/5 | 19億1305万 | 11億7627万 | +15.4% 1/5 | -16.54% 10/16 |
| 2016年 3月期 | 382 191 12/2 | 146 73 2/12 | 3,827,500 7,655,000 12/2 | 26億5431万 | 11億2442万 | +43.32% 12/7 | -35.82% 1/21 |
| 2017年 3月期 | 310 155 5/12 | 172 86 11/9 | 3,673,000 7,346,000 1/23 | 23億8747万 | 14億2787万 | +27.96% 5/12 | -29.04% 6/14 |
| 2018年 3月期 | 2,480 1,240 9/13 | 230 115 4/12 | 6,144,500 12,289,000 5/22 | 250億5193万 | 23億2336万 | +77.78% 7/5 | -56.71% 3/30 |
| 2019年 3月期 | 1,210 6,050 3/22 | 469 2,344 10/29 | 1,724,500 3,449,000 4/2 | 122億2291万 | 47億3562万 | +47.8% 6/4 | -26.5% 10/12 |
| 2020年 3月期 | 1,128 5,640 5/17 | 122 3/17 | 651,200 7/10 | 113億9458万 | 12億3239万 | +17.21% 9/4 | -52.86% 3/16 |
| 2021年 3月期 | 379 6/2 | 112 3/10 3/9 他2件 | 12,044,000 3/23 | 40億9910万 | 12億1134万 | +114.17% 6/2 | -18.1% 7/2 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -52%（0.48倍）
- 1999/12/30 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 129%（2.29倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 545%（6.45倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- -44%（0.56倍）
- 2020/12/30 vs 2019/12/30
- -73%（0.27倍）