株価チャート
株価
4/25
- 前日 (4/24)
- 8
- 始値
- 8
- 高値
- 8
- 安値
- 7
- 終値 ±0%
- 8
- 出来高 -5.69%
- 72,709,100
乖離率
- 株価（5日）
移動平均値 - 0%
8 - 株価（25日）
移動平均値 - 0%
8 - 出来高（5日）
移動平均値 - +2.07%
71,235,480
2023/11/29～2024/04/25
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 | 8 | 8 | 7 | 8 | 0% | 72,709,100 | 116億9445万 | 0% | 12.93 | 1.54 |
| 04/24 | 8 | 8 | 7 | 8 | 0% | 77,099,900 | 116億9445万 | 0% | 12.93 | 1.54 |
| 04/23 | 8 | 8 | 7 | 8 | 0% | 69,023,900 | 116億9445万 | 0% | 12.93 | 1.54 |
| 04/22 | 8 | 8 | 7 | 8 | 0% | 71,101,200 | 116億9445万 | 0% | 12.93 | 1.54 |
| 04/19 | 8 | 8 | 7 | 8 | 0% | 66,243,300 | 116億9445万 | 0% | 12.93 | 1.54 |
| 04/18 | 8 | 8 | 7 | 8 | 0% | 65,502,300 | 116億9445万 | 0% | 12.93 | 1.54 |
| 04/17 | 7 | 8 | 7 | 8 | +14.29% | 67,668,200 | 116億9445万 | 0% | 12.93 | 1.54 |
| 04/16 | 8 | 8 | 7 | 7 | -12.5% | 73,412,700 | 102億3265万 | -12.5% | 11.31 | 1.35 |
| 04/15 | 8 | 8 | 7 | 8 | +14.29% | 71,048,800 | 116億9445万 | 0% | 12.93 | 1.54 |
| 04/12 | 8 | 8 | 7 | 7 | -12.5% | 74,331,500 | 102億3265万 | -12.5% | 11.31 | 1.35 |
| 04/11 | 8 | 8 | 7 | 8 | +14.29% | 72,789,500 | 116億9445万 | 0% | 12.93 | 1.54 |
| 04/10 | 8 | 8 | 7 | 7 | 0% | 71,842,300 | 102億3265万 | -12.5% | 11.31 | 1.35 |
| 04/09 | 7 | 8 | 7 | 7 | -12.5% | 62,765,000 | 102億3265万 | -12.5% | 11.31 | 1.35 |
| 04/08 | 7 | 8 | 7 | 8 | +14.29% | 69,035,800 | 116億9445万 | 0% | 12.93 | 1.54 |
| 04/05 | 8 | 8 | 7 | 7 | -12.5% | 71,392,000 | 102億3265万 | -12.5% | 11.31 | 1.35 |
| 04/04 | 8 | 8 | 7 | 8 | +14.29% | 77,954,200 | 116億9445万 | 0% | 12.93 | 1.54 |
| 04/03 | 8 | 8 | 7 | 7 | -12.5% | 65,619,800 | 102億3265万 | -12.5% | 11.31 | 1.35 |
| 04/02 | 8 | 8 | 7 | 8 | 0% | 64,794,100 | 116億9445万 | 0% | 12.93 | 1.54 |
| 04/01 | 8 | 8 | 7 | 8 | +14.29% | 63,421,000 | 116億9445万 | 0% | 12.93 | 1.54 |
| 03/29 | 7 | 8 | 7 | 7 | -12.5% | 56,185,800 | 102億3265万 | -12.5% | 11.31 | 1.35 |
| 03/28 | 8 | 8 | 7 | 8 | 0% | 61,873,000 | 116億9445万 | 0% | 12.93 | 1.54 |
| 03/27 | 8 | 8 | 7 | 8 | +14.29% | 37,193,300 | 116億9445万 | 0% | 12.93 | 1.54 |
| 03/26 | 8 | 8 | 7 | 7 | -12.5% | 44,071,000 | 102億3265万 | -12.5% | 11.31 | 1.35 |
| 03/25 | 7 | 8 | 7 | 8 | 0% | 54,380,600 | 116億9445万 | 0% | 12.93 | 1.54 |
| 03/22 | 8 | 8 | 7 | 8 | +14.29% | 50,824,900 | 116億9445万 | +14.29% | 12.93 | 1.54 |
| 03/21 | 8 | 8 | 7 | 7 | -12.5% | 44,668,900 | 102億3265万 | 0% | 11.31 | 1.35 |
| 03/19 | 8 | 8 | 7 | 8 | +14.29% | 52,607,900 | 116億9445万 | +14.29% | 12.93 | 1.54 |
| 03/18 | 8 | 8 | 7 | 7 | -12.5% | 52,239,900 | 102億3265万 | 0% | 11.31 | 1.35 |
| 03/15 | 7 | 8 | 7 | 8 | 0% | 54,843,200 | 116億9445万 | 0% | 12.93 | 1.54 |
| 03/14 | 8 | 8 | 7 | 8 | 0% | 56,796,600 | 116億9445万 | +14.29% | 12.93 | 1.54 |
| 03/13 | 8 | 8 | 7 | 8 | 0% | 63,141,000 | 116億9445万 | +14.29% | 12.93 | 1.54 |
| 03/12 | 8 | 8 | 7 | 8 | +14.29% | 65,411,300 | 116億9445万 | +14.29% | 12.93 | 1.54 |
| 03/11 | 8 | 8 | 7 | 7 | -12.5% | 68,376,400 | 102億3265万 | 0% | 11.31 | 1.35 |
| 03/08 | 8 | 8 | 7 | 8 | +14.29% | 60,272,500 | 116億9445万 | +14.29% | 12.93 | 1.54 |
| 03/07 | 7 | 8 | 7 | 7 | -12.5% | 57,742,800 | 102億3265万 | 0% | 11.31 | 1.35 |
| 03/06 | 7 | 8 | 7 | 8 | +14.29% | 64,195,600 | 116億9445万 | +14.29% | 12.93 | 1.54 |
| 03/05 | 7 | 8 | 7 | 7 | 0% | 59,416,700 | 102億3265万 | 0% | 11.31 | 1.35 |
| 03/04 | 7 | 8 | 7 | 7 | -12.5% | 57,231,100 | 102億3265万 | 0% | 11.31 | 1.35 |
| 03/01 | 8 | 8 | 7 | 8 | 0% | 61,553,400 | 116億9445万 | +14.29% | 12.93 | 1.54 |
| 02/29 | 7 | 8 | 7 | 8 | +14.29% | 55,291,800 | 116億9445万 | +14.29% | 48.49 | 1.54 |
| 02/28 | 8 | 8 | 7 | 7 | -12.5% | 58,691,900 | 102億3265万 | 0% | 42.42 | 1.35 |
| 02/27 | 7 | 8 | 7 | 8 | +14.29% | 31,484,900 | 116億9445万 | +14.29% | 48.49 | 1.54 |
| 02/26 | 8 | 8 | 7 | 7 | -12.5% | 50,384,100 | 102億3265万 | 0% | 42.42 | 1.35 |
| 02/22 | 7 | 8 | 7 | 8 | +14.29% | 52,777,300 | 116億9445万 | +14.29% | 48.49 | 1.54 |
| 02/21 | 7 | 8 | 7 | 7 | 0% | 63,191,800 | 102億3265万 | 0% | 42.42 | 1.35 |
| 02/20 | 8 | 8 | 7 | 7 | 0% | 52,362,600 | 102億3265万 | 0% | 42.42 | 1.35 |
| 02/19 | 8 | 8 | 7 | 7 | 0% | 57,825,900 | 102億3265万 | 0% | 42.42 | 1.35 |
| 02/16 | 7 | 8 | 7 | 7 | 0% | 59,994,500 | 102億3265万 | 0% | 42.42 | 1.35 |
| 02/15 | 8 | 8 | 7 | 7 | -12.5% | 51,841,100 | 102億3265万 | 0% | 42.42 | 1.35 |
| 02/14 | 8 | 8 | 7 | 8 | +14.29% | 50,580,100 | 116億9445万 | +14.29% | 48.49 | 1.54 |
| 02/13 | 7 | 8 | 7 | 7 | -12.5% | 38,897,500 | 102億3265万 | 0% | 42.42 | 1.35 |
| 02/09 | 7 | 8 | 7 | 8 | 0% | 54,178,300 | 116億9445万 | +14.29% | 48.49 | 1.54 |
| 02/08 | 7 | 8 | 7 | 8 | +14.29% | 43,341,500 | 116億9445万 | +14.29% | 48.49 | 1.54 |
| 02/07 | 7 | 8 | 7 | 7 | 0% | 51,464,900 | 102億3265万 | 0% | 42.42 | 1.35 |
| 02/06 | 7 | 8 | 7 | 7 | 0% | 47,007,200 | 102億3265万 | 0% | 42.42 | 1.35 |
| 02/05 | 8 | 8 | 7 | 7 | -12.5% | 44,043,200 | 102億3265万 | 0% | 42.42 | 1.35 |
| 02/02 | 7 | 8 | 7 | 8 | 0% | 45,582,300 | 116億9445万 | +14.29% | 48.49 | 1.54 |
| 02/01 | 7 | 8 | 7 | 8 | +14.29% | 50,416,400 | 116億9445万 | +14.29% | 48.49 | 1.54 |
| 01/31 | 8 | 8 | 7 | 7 | -12.5% | 46,437,200 | 102億3265万 | 0% | 42.42 | 1.35 |
| 01/30 | 8 | 8 | 7 | 8 | 0% | 46,639,500 | 116億9445万 | +14.29% | 48.49 | 1.54 |
| 01/29 | 7 | 8 | 7 | 8 | +14.29% | 42,623,400 | 116億9445万 | +14.29% | 48.49 | 1.54 |
| 01/26 | 8 | 8 | 7 | 7 | -12.5% | 54,692,200 | 102億3265万 | 0% | 42.42 | 1.35 |
| 01/25 | 8 | 8 | 7 | 8 | +14.29% | 47,949,300 | 116億9445万 | +14.29% | 48.49 | 1.54 |
| 01/24 | 7 | 8 | 7 | 7 | 0% | 55,189,600 | 102億3265万 | 0% | 42.42 | 1.35 |
| 01/23 | 8 | 8 | 7 | 7 | 0% | 52,935,300 | 102億3265万 | 0% | 42.42 | 1.35 |
| 01/22 | 7 | 8 | 7 | 7 | 0% | 56,171,700 | 100億8681万 | 0% | 41.82 | 1.33 |
| 01/19 | 8 | 8 | 7 | 7 | 0% | 40,977,900 | 100億8681万 | 0% | 41.82 | 1.33 |
| 01/18 | 7 | 8 | 7 | 7 | -12.5% | 50,121,000 | 100億8681万 | 0% | 41.82 | 1.33 |
| 01/17 | 7 | 8 | 7 | 8 | +14.29% | 49,124,300 | 115億2779万 | +14.29% | 47.79 | 1.52 |
| 01/16 | 7 | 8 | 7 | 7 | 0% | 48,815,100 | 100億8681万 | 0% | 41.82 | 1.33 |
| 01/15 | 7 | 8 | 7 | 7 | 0% | 45,975,200 | 100億8681万 | 0% | 41.82 | 1.33 |
| 01/12 | 8 | 8 | 7 | 7 | -12.5% | 51,603,600 | 100億8681万 | 0% | 41.82 | 1.33 |
| 01/11 | 8 | 8 | 7 | 8 | +14.29% | 54,705,200 | 115億2779万 | +14.29% | 47.79 | 1.52 |
| 01/10 | 8 | 8 | 7 | 7 | -12.5% | 42,592,000 | 100億8681万 | 0% | 41.82 | 1.33 |
| 01/09 | 8 | 8 | 7 | 8 | 0% | 45,725,800 | 115億2779万 | +14.29% | 47.79 | 1.52 |
| 01/05 | 8 | 8 | 7 | 8 | 0% | 47,534,100 | 115億2779万 | +14.29% | 47.79 | 1.52 |
| 01/04 | 7 | 8 | 7 | 8 | +14.29% | 37,097,900 | 115億2779万 | +14.29% | 47.79 | 1.52 |
| 2023 | ||||||||||
| 12/29 | 7 | 8 | 7 | 7 | -12.5% | 25,664,700 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/28 | 7 | 8 | 7 | 8 | +14.29% | 32,609,700 | 115億2779万 | +14.29% | 47.79 | 1.52 |
| 12/27 | 7 | 8 | 6 | 7 | 0% | 52,145,900 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/26 | 7 | 8 | 7 | 7 | 0% | 49,394,100 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/25 | 7 | 8 | 7 | 7 | -12.5% | 44,228,800 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/22 | 7 | 8 | 7 | 8 | +14.29% | 48,856,300 | 115億2779万 | +14.29% | 47.79 | 1.52 |
| 12/21 | 7 | 8 | 7 | 7 | -12.5% | 40,074,400 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/20 | 7 | 8 | 7 | 8 | +14.29% | 46,224,000 | 115億2779万 | +14.29% | 47.79 | 1.52 |
| 12/19 | 7 | 8 | 7 | 7 | 0% | 41,641,700 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/18 | 8 | 8 | 7 | 7 | 0% | 43,042,500 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/15 | 7 | 8 | 7 | 7 | 0% | 42,280,500 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/14 | 7 | 8 | 7 | 7 | 0% | 48,079,300 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/13 | 7 | 8 | 7 | 7 | 0% | 43,353,700 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/12 | 7 | 8 | 7 | 7 | 0% | 47,645,200 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/11 | 7 | 8 | 7 | 7 | 0% | 49,121,300 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/08 | 7 | 8 | 7 | 7 | 0% | 46,157,800 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/07 | 8 | 8 | 7 | 7 | 0% | 41,023,100 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/06 | 7 | 8 | 7 | 7 | -12.5% | 30,961,300 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/05 | 8 | 8 | 7 | 8 | +14.29% | 33,214,700 | 115億2779万 | +14.29% | 47.79 | 1.52 |
| 12/04 | 8 | 8 | 7 | 7 | -12.5% | 35,080,600 | 100億8681万 | 0% | 41.82 | 1.33 |
| 12/01 | 7 | 8 | 7 | 8 | +14.29% | 31,716,200 | 115億2779万 | +14.29% | 47.79 | 1.52 |
| 11/30 | 7 | 8 | 7 | 7 | 0% | 32,689,200 | 100億8681万 | 0% | 41.82 | 1.42 |
| 11/29 | 7 | 8 | 7 | 7 | 0% | 29,620,800 | 100億8681万 | -12.5% | 41.82 | 1.42 |
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 | 2,290 229,000 3/16 229,000 3/13 | 681 68,100 1/16 | 310,400 3,104 6/25 | - | - | +30.09% 10/10 | -38.12% 1/16 |
| 2009年 2月期 | 865 86,500 3/3 | 68 6,760 2/27 | 1,335,900 13,359 8/27 | - | - | +30.35% 9/12 | -59.11% 3/3 |
| 2010年 2月期 | 128 9/10 | 26 2/18 2/17 他3件 | 20,246,700 9/10 | - | - | +81.68% 4/16 | -36.42% 11/19 |
| 2011年 2月期 | 49 4/1 | 13 10/20 | 21,367,400 3/31 | 29億9371万 | 7億9425万 | +49.51% 4/5 | -41.18% 3/15 |
| 2012年 2月期 | 33 10/17 | 11 10/7 10/6 他5件 | 135,408,100 10/17 | 20億1617万 | 6億7205万 | +98.09% 10/19 | -30.42% 11/22 |
| 2013年 2月期 | 15 4/12 3/6 | 1 12/6 | 89,177,400 12/6 | 9億1644万 | 6109万 | +99.12% 1/7 | -71.59% 12/6 |
| 2014年 2月期 | 43 4/11 | 6 4/2 | 391,581,800 4/10 | 26億2713万 | 3億6657万 | +233.33% 4/10 | -26.13% 6/7 |
| 2015年 2月期 | 31 1/15 | 11 5/26 5/23 他9件 | 170,873,600 1/15 | 94億5496万 | 33億5498万 | +55.09% 1/14 | -21.2% 5/14 |
| 2016年 2月期 | 31 4/9 | 11 2/18 2/17 他16件 | 108,014,600 4/9 | 115億19万 | 40億8071万 | +20.19% 3/3 | -21.67% 10/15 |
| 2017年 2月期 | 25 6/13 | 12 4/18 4/15 他5件 | 55,477,300 2/17 | 92億7435万 | 44億5168万 | +33.25% 5/25 | -15.49% 4/6 |
| 2018年 2月期 | 24 4/14 | 15 2/16 2/14 他41件 | 212,095,000 7/14 | 132億5937万 | 116億3961万 | +12.03% 7/18 | -17.18% 4/24 |
| 2019年 2月期 | 17 4/16 4/13 他13件 | 6 12/26 12/25 他4件 | 47,646,100 3/16 | 131億9155万 | 86億4584万 | +13.12% 1/10 | -37.24% 12/25 |
| 2020年 2月期 | 16 11/18 | 5 8/21 8/20 他2件 | 90,540,300 11/18 | 230億5558万 | 72億487万 | +44.63% 11/15 | -25.93% 2/28 |
| 2021年 2月期 | 15 2/26 2/25 | 7 3/23 3/17 他2件 | 182,120,100 2/25 | 216億1461万 | 100億8681万 | +60.94% 2/25 | -17.28% 3/26 |
| 2022年 2月期 | 14 7/16 3/1 | 9 2/25 2/24 他16件 | 99,248,700 3/1 | 201億7363万 | 129億6876万 | +19.49% 4/7 | -12.89% 8/20 |
| 2023年 2月期 | 11 12/22 12/21 他143件 | 9 2/28 2/27 他103件 | 26,735,000 9/27 | 158億5071万 | 129億6876万 | +11.79% 11/24 | -11.76% 12/27 |
| 2024年 2月期 | 10 7/6 7/5 他58件 | 6 12/27 11/2 | 89,437,400 11/2 | 144億974万 | 86億4584万 | +13.12% 6/26 | -15.46% 11/1 |
| 最新 | 8 2024/4/25 | 72,709,100 | 116億9445万 | 0% 8 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -89%（0.11倍）
- 2009/12/30 vs 2008/12/30
- -68%（0.32倍）
- 2010/12/30 vs 2009/12/30
- -50%（0.5倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- -69%（0.31倍）
- 2013/12/30 vs 2012/12/28
- 220%（3.2倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/04/25 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
1円（2012/12/06） - 700%（8倍）
8円（4/25）