株価チャート
株価
4/25
- 前日 (4/23)
- 2,000
- 始値
- 2,000
- 高値
- 2,000
- 安値
- 2,000
- 終値 ±0%
- 2,000
- 出来高 ±0%
- 100
乖離率
- 株価(5日)
移動平均値 - +0.7%
1,986 - 株価(25日)
移動平均値 - -0.89%
2,018 - 出来高(5日)
移動平均値 - -66.67%
300
2023/09/20~2024/04/25
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 | ||||||||||
04/25 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 31億8050万 | -0.89% | 8.58 | 0.35 |
04/23 | 2,000 | 2,000 | 2,000 | 2,000 | +1.52% | 100 | 31億8050万 | -0.94% | 8.58 | 0.35 |
04/19 | 1,990 | 1,990 | 1,970 | 1,970 | -0.51% | 900 | 31億3279万 | -2.48% | 8.45 | 0.35 |
04/17 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | 31億4869万 | -2.08% | 8.49 | 0.35 |
04/16 | 1,981 | 1,981 | 1,980 | 1,980 | -0.05% | 200 | 31億4869万 | -2.13% | 8.49 | 0.35 |
04/15 | 2,003 | 2,003 | 1,980 | 1,981 | -1% | 1,200 | 31億5028万 | -2.12% | 8.5 | 0.35 |
04/12 | 2,001 | 2,001 | 2,001 | 2,001 | +0.05% | 100 | 31億8209万 | -1.19% | 8.58 | 0.35 |
04/10 | 2,026 | 2,026 | 2,000 | 2,000 | -2.06% | 700 | 31億8050万 | -1.23% | 8.58 | 0.35 |
04/09 | 2,042 | 2,042 | 2,042 | 2,042 | +1.24% | 100 | 32億4729万 | +0.79% | 8.76 | 0.36 |
04/03 | 2,017 | 2,017 | 2,017 | 2,017 | 0% | 200 | 32億753万 | -0.4% | 8.65 | 0.35 |
04/02 | 2,017 | 2,017 | 2,017 | 2,017 | 0% | 100 | 32億753万 | -0.35% | 8.65 | 0.35 |
04/01 | 2,017 | 2,017 | 2,017 | 2,017 | -0.2% | 1,000 | 32億753万 | -0.35% | 8.65 | 0.35 |
03/25 | 2,021 | 2,021 | 2,020 | 2,021 | -1.37% | 800 | 32億1389万 | -0.15% | 8.67 | 0.35 |
03/22 | 2,049 | 2,049 | 2,049 | 2,049 | 0% | 3,000 | 32億5842万 | +1.24% | 8.79 | 0.36 |
03/21 | 2,049 | 2,049 | 2,049 | 2,049 | +1.69% | 200 | 32億5842万 | +1.34% | 8.79 | 0.36 |
03/18 | 2,015 | 2,015 | 2,015 | 2,015 | -1.71% | 100 | 32億435万 | -0.25% | 8.64 | 0.35 |
03/15 | 2,050 | 2,050 | 2,050 | 2,050 | +1.18% | 100 | 32億6001万 | +1.54% | 8.79 | 0.36 |
03/13 | 2,026 | 2,026 | 2,026 | 2,026 | +0.8% | 500 | 32億2184万 | +0.45% | 8.69 | 0.36 |
03/12 | 2,010 | 2,010 | 2,010 | 2,010 | -0.79% | 100 | 31億9640万 | -0.3% | 8.62 | 0.35 |
03/11 | 2,026 | 2,026 | 2,026 | 2,026 | -0.25% | 200 | 32億2184万 | +0.45% | 8.69 | 0.36 |
03/06 | 2,031 | 2,031 | 2,031 | 2,031 | 0% | 100 | 32億2979万 | +0.79% | 8.71 | 0.36 |
03/05 | 2,031 | 2,031 | 2,031 | 2,031 | 0% | 100 | 32億2979万 | +0.79% | 8.71 | 0.36 |
03/04 | 2,031 | 2,031 | 2,031 | 2,031 | 0% | 300 | 32億2979万 | +0.74% | 8.71 | 0.36 |
02/28 | 2,050 | 2,050 | 2,031 | 2,031 | -2.36% | 200 | 32億2979万 | +0.79% | 8.81 | 0.36 |
02/27 | 2,080 | 2,080 | 2,080 | 2,080 | +2.46% | 300 | 33億772万 | +3.23% | 9.02 | 0.37 |
02/26 | 2,010 | 2,030 | 2,010 | 2,030 | +1% | 400 | 32億2820万 | +0.89% | 8.8 | 0.36 |
02/22 | 2,010 | 2,010 | 2,010 | 2,010 | -0.5% | 100 | 31億9640万 | -0.05% | 8.72 | 0.35 |
02/21 | 2,003 | 2,020 | 2,003 | 2,020 | +0.5% | 900 | 32億1230万 | +0.45% | 8.76 | 0.35 |
02/20 | 2,010 | 2,010 | 2,010 | 2,010 | +0.25% | 100 | 31億9640万 | 0% | 8.72 | 0.35 |
02/14 | 2,005 | 2,005 | 2,005 | 2,005 | 0% | 100 | 31億8845万 | -0.2% | 8.7 | 0.35 |
02/13 | 2,003 | 2,005 | 2,003 | 2,005 | -0.05% | 800 | 31億8845万 | -0.15% | 8.7 | 0.35 |
02/09 | 2,007 | 2,007 | 2,006 | 2,006 | -0.35% | 200 | 31億9004万 | -0.05% | 8.7 | 0.35 |
02/07 | 2,022 | 2,022 | 2,013 | 2,013 | -0.05% | 200 | 32億117万 | +0.35% | 8.73 | 0.35 |
02/06 | 2,013 | 2,014 | 2,013 | 2,014 | +0.05% | 200 | 32億276万 | +0.45% | 8.73 | 0.35 |
02/05 | 2,013 | 2,013 | 2,013 | 2,013 | 0% | 1,200 | 32億117万 | +0.4% | 8.73 | 0.35 |
02/02 | 2,013 | 2,013 | 2,013 | 2,013 | -0.45% | 100 | 32億117万 | +0.5% | 8.73 | 0.35 |
01/29 | 2,022 | 2,022 | 2,022 | 2,022 | +0.7% | 600 | 32億1548万 | +1% | 8.77 | 0.35 |
01/26 | 2,008 | 2,008 | 2,008 | 2,008 | +0.4% | 100 | 31億9322万 | +0.4% | 8.71 | 0.35 |
01/25 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 31億8050万 | +0.05% | 8.67 | 0.35 |
01/23 | 2,000 | 2,000 | 2,000 | 2,000 | +0.1% | 300 | 31億8050万 | +0.1% | 8.67 | 0.35 |
01/22 | 1,998 | 1,998 | 1,998 | 1,998 | -0.1% | 100 | 31億7731万 | +0.05% | 8.66 | 0.35 |
01/19 | 2,001 | 2,001 | 2,000 | 2,000 | 0% | 500 | 31億8050万 | +0.2% | 8.67 | 0.35 |
01/18 | 2,000 | 2,000 | 2,000 | 2,000 | -0.84% | 100 | 31億8050万 | +0.25% | 8.67 | 0.35 |
01/16 | 1,980 | 2,017 | 1,962 | 2,017 | +1.61% | 1,800 | 32億753万 | +1.15% | 8.75 | 0.35 |
01/15 | 2,000 | 2,000 | 1,980 | 1,985 | -2.89% | 1,400 | 31億5664万 | -0.35% | 8.61 | 0.35 |
01/11 | 2,044 | 2,044 | 2,044 | 2,044 | +0.49% | 500 | 32億5047万 | +2.66% | 8.86 | 0.36 |
01/10 | 2,023 | 2,034 | 2,023 | 2,034 | +0.35% | 400 | 32億3456万 | +2.31% | 8.82 | 0.36 |
01/09 | 2,027 | 2,027 | 2,027 | 2,027 | +0.15% | 100 | 32億2343万 | +2.06% | 8.79 | 0.36 |
01/05 | 2,021 | 2,024 | 2,005 | 2,024 | +1.2% | 400 | 32億1866万 | +2.02% | 8.78 | 0.36 |
01/04 | 2,000 | 2,000 | 2,000 | 2,000 | -0.45% | 300 | 31億8050万 | +0.91% | 8.67 | 0.35 |
2023 | ||||||||||
12/29 | 2,009 | 2,009 | 2,009 | 2,009 | +0.15% | 300 | 31億9481万 | +1.41% | 8.71 | 0.35 |
12/28 | 2,007 | 2,007 | 2,006 | 2,006 | +0.45% | 200 | 31億9004万 | +1.26% | 8.7 | 0.35 |
12/26 | 1,997 | 1,997 | 1,997 | 1,997 | +0.81% | 100 | 31億7572万 | +0.91% | 8.66 | 0.35 |
12/25 | 1,981 | 1,981 | 1,981 | 1,981 | 0% | 100 | 31億5028万 | +0.15% | 8.59 | 0.35 |
12/22 | 1,985 | 1,985 | 1,981 | 1,981 | -0.15% | 400 | 31億5028万 | +0.2% | 8.59 | 0.35 |
12/21 | 1,984 | 1,984 | 1,984 | 1,984 | 0% | 1,000 | 31億5505万 | +0.35% | 8.6 | 0.35 |
12/20 | 1,986 | 1,986 | 1,984 | 1,984 | -0.6% | 200 | 31億5505万 | +0.4% | 8.6 | 0.35 |
12/19 | 1,996 | 1,996 | 1,996 | 1,996 | 0% | 4,000 | 31億7413万 | +1.01% | 8.66 | 0.35 |
12/18 | 1,996 | 1,996 | 1,996 | 1,996 | +0.96% | 700 | 31億7413万 | +1.11% | 8.66 | 0.35 |
12/14 | 1,977 | 1,977 | 1,977 | 1,977 | +0.2% | 500 | 31億4392万 | +0.2% | 8.57 | 0.35 |
12/12 | 1,973 | 1,973 | 1,973 | 1,973 | 0% | 200 | 31億3756万 | -0.05% | 8.56 | 0.35 |
12/08 | 1,976 | 1,976 | 1,973 | 1,973 | -0.7% | 300 | 31億3756万 | -0.25% | 8.56 | 0.35 |
12/07 | 1,977 | 1,987 | 1,977 | 1,987 | +0.56% | 300 | 31億5982万 | +0.3% | 8.62 | 0.35 |
12/06 | 1,980 | 1,980 | 1,976 | 1,976 | -0.1% | 300 | 31億4233万 | -0.3% | 8.57 | 0.35 |
12/05 | 1,980 | 1,980 | 1,978 | 1,978 | -0.05% | 300 | 31億4551万 | -0.25% | 8.58 | 0.35 |
12/04 | 1,979 | 1,979 | 1,979 | 1,979 | +0.3% | 100 | 31億4710万 | -0.2% | 8.58 | 0.35 |
12/01 | 1,973 | 1,973 | 1,973 | 1,973 | 0% | 200 | 31億3756万 | -0.45% | 8.56 | 0.35 |
11/30 | 1,973 | 1,973 | 1,973 | 1,973 | 0% | 100 | 31億3756万 | -0.55% | 8.56 | 0.35 |
11/28 | 1,998 | 1,998 | 1,972 | 1,973 | +0.56% | 700 | 31億3756万 | -0.6% | 8.56 | 0.35 |
11/27 | 1,960 | 1,962 | 1,960 | 1,962 | +0.1% | 2,300 | 31億2007万 | -1.36% | 8.51 | 0.35 |
11/24 | 1,960 | 1,960 | 1,960 | 1,960 | -0.71% | 500 | 31億1689万 | -1.66% | 8.5 | 0.35 |
11/21 | 1,974 | 1,974 | 1,974 | 1,974 | 0% | 200 | 31億3915万 | -1.15% | 8.56 | 0.35 |
11/20 | 1,989 | 1,990 | 1,974 | 1,974 | -0.65% | 500 | 31億3915万 | -1.3% | 8.56 | 0.35 |
11/13 | 1,970 | 1,987 | 1,970 | 1,987 | +0.25% | 400 | 31億5982万 | -0.6% | 8.62 | 0.35 |
11/07 | 1,982 | 1,982 | 1,982 | 1,982 | -0.45% | 100 | 31億5187万 | -0.9% | 8.6 | 0.35 |
11/02 | 1,991 | 1,991 | 1,991 | 1,991 | +1.07% | 100 | 31億6618万 | -0.5% | 8.63 | 0.35 |
11/01 | 1,970 | 1,970 | 1,970 | 1,970 | +0.51% | 100 | 31億3279万 | -1.55% | 8.54 | 0.35 |
10/31 | 1,990 | 1,990 | 1,960 | 1,960 | -0.51% | 400 | 31億1689万 | -2.1% | 8.5 | 0.35 |
10/30 | 1,970 | 1,970 | 1,970 | 1,970 | +0.2% | 100 | 31億3279万 | -1.6% | 8.54 | 0.35 |
10/26 | 1,966 | 1,966 | 1,966 | 1,966 | -0.2% | 100 | 31億2643万 | -1.8% | 8.53 | 0.35 |
10/25 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 100 | 31億3279万 | -1.6% | 8.54 | 0.35 |
10/18 | 1,970 | 1,970 | 1,970 | 1,970 | +0.46% | 200 | 31億3279万 | -1.55% | 8.54 | 0.35 |
10/17 | 1,961 | 1,961 | 1,961 | 1,961 | -0.46% | 200 | 31億1848万 | -2% | 8.5 | 0.35 |
10/16 | 1,983 | 1,983 | 1,970 | 1,970 | -1.99% | 500 | 31億3279万 | -1.5% | 8.54 | 0.35 |
10/13 | 2,002 | 2,010 | 1,970 | 2,010 | -2.9% | 2,000 | 31億9640万 | +0.45% | 8.72 | 0.35 |
10/12 | 2,070 | 2,070 | 2,070 | 2,070 | +0.98% | 100 | 32億9181万 | +3.55% | 8.98 | 0.36 |
10/10 | 2,100 | 2,100 | 2,050 | 2,050 | +2.55% | 800 | 32億6001万 | +2.86% | 8.89 | 0.36 |
10/06 | 1,999 | 1,999 | 1,999 | 1,999 | 0% | 100 | 31億7890万 | +0.55% | 8.67 | 0.35 |
10/05 | 1,980 | 1,999 | 1,980 | 1,999 | +1.47% | 200 | 31億7890万 | +0.81% | 8.67 | 0.35 |
10/04 | 1,964 | 1,970 | 1,960 | 1,970 | -0.25% | 400 | 31億3279万 | -0.45% | 8.54 | 0.35 |
10/03 | 2,000 | 2,000 | 1,975 | 1,975 | -1.4% | 1,300 | 31億4074万 | -0.05% | 8.56 | 0.35 |
10/02 | 2,020 | 2,020 | 2,003 | 2,003 | -0.84% | 500 | 31億8527万 | +1.52% | 8.69 | 0.35 |
09/29 | 2,020 | 2,020 | 2,020 | 2,020 | -2.42% | 400 | 32億1230万 | +2.59% | 8.76 | 0.36 |
09/28 | 2,060 | 2,070 | 2,060 | 2,070 | +0.73% | 300 | 32億9181万 | +5.4% | 8.98 | 0.36 |
09/27 | 2,055 | 2,055 | 2,055 | 2,055 | +0.24% | 100 | 32億6796万 | +4.95% | 8.91 | 0.36 |
09/26 | 2,060 | 2,060 | 2,050 | 2,050 | 0% | 200 | 32億6001万 | +5.02% | 8.89 | 0.36 |
09/25 | 1,992 | 2,055 | 1,992 | 2,050 | +5.07% | 1,100 | 32億6001万 | +5.34% | 8.89 | 0.36 |
09/22 | 1,980 | 1,986 | 1,951 | 1,951 | -3.51% | 1,800 | 31億257万 | +0.57% | 8.46 | 0.34 |
09/21 | 2,022 | 2,022 | 2,022 | 2,022 | +1.1% | 200 | 32億1548万 | +4.33% | 8.77 | 0.36 |
09/20 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 31億8050万 | +3.41% | 8.67 | 0.35 |
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 2月期 | 1,780 178 6/29 178 6/28 | 1,000 100 2/19 | 800 8,000 1/30 | - | - | +23.03% 6/28 | -23.15% 2/19 |
2009年 2月期 | 1,360 136 7/28 | 600 60 9/18 | 900 9,000 1/26 | - | - | +13.18% 7/30 | -47.39% 9/18 |
2010年 2月期 | 1,200 120 1/25 | 800 80 3/25 80 3/3 | 1,300 13,000 2/26 | - | - | +47.6% 6/4 | -4.33% 2/12 |
2011年 2月期 | 1,610 161 6/4 | 900 90 10/18 | 1,400 14,000 12/27 | 25億6030万 | 14億3122万 | +19.34% 7/29 | -22.71% 10/18 |
2012年 2月期 | 1,200 120 3/29 120 3/28 | 880 88 5/23 | 1,200 12,000 6/29 | 19億830万 | 13億9942万 | +12.88% 8/24 | -7.56% 2/17 |
2013年 2月期 | 1,100 110 1/15 | 880 88 9/21 | 1,300 13,000 7/25 | 17億4927万 | 13億9942万 | +8.27% 1/15 | -13.35% 9/21 |
2014年 2月期 | 1,410 141 11/6 | 970 97 6/10 97 5/31 | 1,600 16,000 1/10 | 22億4225万 | 15億4254万 | +19.18% 11/5 | -9.24% 4/18 |
2015年 2月期 | 1,300 130 7/28 | 1,080 108 4/18 | 1,700 17,000 7/28 | 20億6732万 | 17億1747万 | +46.12% 3/17 | -7.28% 10/14 |
2016年 2月期 | 2,140 214 3/18 | 1,100 110 1/27 | 7,600 76,000 3/18 | 34億313万 | 17億4927万 | +11.15% 4/21 | -11.4% 1/27 |
2017年 2月期 | 3,500 350 1/13 | 1,200 120 3/2 | 11,100 111,000 10/13 | 55億6587万 | 19億830万 | +67.74% 1/13 | -5.82% 8/19 |
2018年 2月期 | 3,580 358 4/11 | 2,550 255 6/13 | 2,700 27,000 7/14 | 56億9309万 | 40億5513万 | +12.64% 7/18 | -14.02% 11/15 |
2019年 2月期 | 2,970 3/12 | 2,064 12/25 | 3,300 12/14 | 47億2304万 | 32億8227万 | +8.15% 6/20 | -12.43% 12/21 |
2020年 2月期 | 2,450 6/25 6/20 | 1,903 10/24 10/18 他2件 | 3,000 7/16 | 38億9611万 | 30億2624万 | +3.42% 1/28 | -12.92% 3/19 |
2021年 2月期 | 2,370 10/13 | 1,668 4/7 | 4,100 10/15 | 37億6889万 | 26億5253万 | +19.45% 7/22 | -4.39% 11/20 |
2022年 2月期 | 2,320 4/22 | 1,971 2/25 | 2,300 12/17 | 36億8938万 | 31億3438万 | +4.2% 4/27 | -7.56% 3/11 |
2023年 2月期 | 1,999 3/3 3/2 | 1,820 11/17 | 3,000 1/11 | 31億7890万 | 28億9425万 | +5.95% 4/28 | -3.05% 11/17 |
2024年 2月期 | 2,100 10/10 | 1,848 3/28 | 4,000 12/19 | 33億3952万 | 29億3878万 | +5.41% 9/28 | -2.47% 4/19 |
最新 | 2,000 2024/4/25 | 100 | 31億8050万 | -0.89% 2,018 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -69%(0.31倍)
- 1996/12/27 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/22 vs 1996/12/27
- -36%(0.64倍)
- 1998/12/30 vs 1997/12/22
- -60%(0.4倍)
- 1999/12/28 vs 1998/12/30
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/28
- -19%(0.81倍)
- 2001/12/26 vs 2000/12/29
- 9%(1.09倍)
- 2002/12/27 vs 2001/12/26
- -42%(0.58倍)
- 2003/12/30 vs 2002/12/27
- 50%(1.5倍)
- 2004/12/30 vs 2003/12/30
- 42%(1.42倍)
- 2005/12/28 vs 2004/12/30
- 77%(1.77倍)
- 2006/12/29 vs 2005/12/28
- -7%(0.93倍)
- 2007/12/25 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/25 vs 2007/12/25
- -16%(0.84倍)
- 2009/12/29 vs 2008/12/25
- -2%(0.98倍)
- 2010/12/28 vs 2009/12/29
- -15%(0.85倍)
- 2011/12/26 vs 2010/12/28
- 6%(1.06倍)
- 2012/12/26 vs 2011/12/26
- 0%(1倍)
- 2013/12/30 vs 2012/12/26
- 4%(1.04倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 49%(1.49倍)
- 2017/12/28 vs 2016/12/30
- 51%(1.51倍)
- 2018/12/28 vs 2017/12/28
- -29%(0.71倍)
- 2019/12/27 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/27
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/29 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/29
- 10%(1.1倍)
- 2024/04/25 vs 2023/12/29
- 0%(1倍)
- 過去安値
400円(2003/02/26) - 400%(5倍)
2,000円(4/25)