株価チャート
株価
4/24
- 前日 (4/23)
- 18
- 始値
- 18
- 高値
- 19
- 安値
- 18
- 終値 ±0%
- 18
- 出来高 -6.55%
- 938,000
乖離率
- 株価(5日)
移動平均値 - 0%
18 - 株価(25日)
移動平均値 - 0%
18 - 出来高(5日)
移動平均値 - -20.48%
1,179,640
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 18 | 19 | 18 | 18 | 0% | 938,000 | 39億1484万 | 0% | - | 14.65 |
04/23 | 18 | 19 | 18 | 18 | 0% | 1,003,700 | 38億8424万 | 0% | - | 14.65 |
04/22 | 18 | 19 | 18 | 18 | 0% | 998,400 | 38億8424万 | 0% | - | 14.65 |
04/19 | 19 | 19 | 18 | 18 | 0% | 2,145,400 | 38億8424万 | 0% | - | 14.65 |
04/18 | 18 | 19 | 18 | 18 | 0% | 812,700 | 38億8424万 | 0% | - | 14.65 |
04/17 | 18 | 19 | 18 | 18 | 0% | 256,800 | 38億8424万 | 0% | - | 14.65 |
04/16 | 18 | 19 | 18 | 18 | 0% | 305,700 | 38億8424万 | 0% | - | 14.65 |
04/15 | 18 | 19 | 18 | 18 | 0% | 356,900 | 38億8424万 | 0% | - | 14.65 |
04/12 | 19 | 19 | 18 | 18 | -5.26% | 566,400 | 38億8424万 | 0% | - | 14.65 |
04/11 | 19 | 19 | 18 | 19 | +5.56% | 330,000 | 41億3万 | 0% | - | 15.46 |
04/10 | 19 | 19 | 18 | 18 | -5.26% | 244,500 | 37億478万 | -5.26% | - | 14.65 |
04/09 | 19 | 19 | 18 | 19 | +5.56% | 1,461,300 | 41億3万 | 0% | - | 15.46 |
04/08 | 19 | 19 | 18 | 18 | 0% | 412,900 | 38億8424万 | -5.26% | - | 14.65 |
04/05 | 18 | 19 | 18 | 18 | 0% | 626,800 | 38億8424万 | -5.26% | - | 14.65 |
04/04 | 18 | 19 | 18 | 18 | -5.26% | 1,139,400 | 38億8424万 | -5.26% | - | 14.65 |
04/03 | 18 | 19 | 18 | 19 | 0% | 353,600 | 41億3万 | 0% | - | 15.46 |
04/02 | 18 | 19 | 18 | 19 | +5.56% | 468,600 | 41億3万 | 0% | - | 15.46 |
04/01 | 19 | 19 | 18 | 18 | 0% | 1,171,300 | 38億8424万 | -5.26% | - | 14.65 |
03/29 | 18 | 19 | 18 | 18 | 0% | 630,900 | 38億8424万 | -5.26% | - | 14.65 |
03/28 | 18 | 19 | 18 | 18 | 0% | 786,700 | 38億8424万 | -5.26% | - | 14.65 |
03/27 | 18 | 19 | 18 | 18 | 0% | 398,400 | 38億8424万 | -5.26% | - | 14.65 |
03/26 | 18 | 19 | 18 | 18 | 0% | 580,400 | 38億8424万 | -5.26% | - | 14.65 |
03/25 | 18 | 19 | 18 | 18 | 0% | 671,200 | 38億8424万 | -5.26% | - | 14.65 |
03/22 | 18 | 19 | 18 | 18 | 0% | 2,780,500 | 37億478万 | -5.26% | - | 14.65 |
03/21 | 20 | 20 | 18 | 18 | -5.26% | 2,433,300 | 37億478万 | -5.26% | - | 14.65 |
03/19 | 19 | 20 | 19 | 19 | 0% | 644,700 | 39億1060万 | 0% | - | 15.46 |
03/18 | 19 | 20 | 19 | 19 | 0% | 876,500 | 39億1060万 | 0% | - | 15.46 |
03/15 | 19 | 20 | 19 | 19 | 0% | 903,200 | 39億1060万 | 0% | - | 15.46 |
03/14 | 19 | 20 | 19 | 19 | 0% | 801,000 | 39億1060万 | 0% | - | 15.46 |
03/13 | 19 | 20 | 19 | 19 | 0% | 2,529,100 | 39億1060万 | 0% | - | 15.46 |
03/12 | 19 | 20 | 19 | 19 | 0% | 837,000 | 39億1060万 | 0% | - | 15.46 |
03/11 | 19 | 20 | 19 | 19 | 0% | 4,016,400 | 39億1060万 | 0% | - | 15.46 |
03/08 | 19 | 20 | 19 | 19 | 0% | 521,800 | 39億1060万 | 0% | - | 15.46 |
03/07 | 20 | 20 | 19 | 19 | 0% | 440,000 | 39億1060万 | 0% | - | 15.46 |
03/06 | 19 | 20 | 19 | 19 | 0% | 1,198,800 | 39億1060万 | 0% | - | 15.46 |
03/05 | 19 | 20 | 19 | 19 | 0% | 615,300 | 39億1060万 | 0% | - | 15.46 |
03/04 | 19 | 20 | 19 | 19 | 0% | 912,200 | 39億1060万 | -5% | - | 15.46 |
03/01 | 19 | 20 | 19 | 19 | 0% | 713,800 | 39億1060万 | -5% | - | 15.46 |
02/29 | 19 | 20 | 19 | 19 | 0% | 531,200 | 39億1060万 | -5% | - | 15.46 |
02/28 | 19 | 20 | 19 | 19 | 0% | 460,600 | 39億1060万 | -5% | - | 15.46 |
02/27 | 19 | 20 | 19 | 19 | 0% | 466,300 | 39億1060万 | -5% | - | 15.46 |
02/26 | 19 | 20 | 19 | 19 | 0% | 783,600 | 39億1060万 | -9.52% | - | 15.46 |
02/22 | 19 | 20 | 19 | 19 | 0% | 525,400 | 39億1060万 | -9.52% | - | 15.46 |
02/21 | 19 | 20 | 19 | 19 | 0% | 384,400 | 39億1060万 | -9.52% | - | 15.46 |
02/20 | 19 | 20 | 19 | 19 | 0% | 669,300 | 39億1060万 | -9.52% | - | 15.46 |
02/19 | 19 | 20 | 19 | 19 | 0% | 719,500 | 39億1060万 | -9.52% | - | 15.46 |
02/16 | 19 | 20 | 19 | 19 | 0% | 1,435,900 | 39億1060万 | -9.52% | - | 15.46 |
02/15 | 19 | 20 | 18 | 19 | 0% | 4,512,800 | 39億1060万 | -9.52% | - | 15.46 |
02/14 | 19 | 20 | 19 | 19 | 0% | 1,428,600 | 39億1060万 | -9.52% | - | 15.46 |
02/13 | 20 | 20 | 19 | 19 | 0% | 908,700 | 39億1060万 | -9.52% | - | 15.46 |
02/09 | 20 | 20 | 19 | 19 | -5% | 360,100 | 39億1060万 | -9.52% | - | 15.46 |
02/08 | 20 | 20 | 19 | 20 | 0% | 506,200 | 41億1642万 | -4.76% | - | 16.27 |
02/07 | 20 | 20 | 19 | 20 | 0% | 294,000 | 41億1642万 | -4.76% | - | 16.27 |
02/06 | 20 | 20 | 19 | 20 | 0% | 467,200 | 41億1642万 | -4.76% | - | 16.27 |
02/05 | 20 | 20 | 19 | 20 | 0% | 1,037,800 | 41億1642万 | -4.76% | - | 16.27 |
02/02 | 20 | 20 | 19 | 20 | 0% | 1,021,100 | 41億1642万 | -4.76% | - | 16.27 |
02/01 | 20 | 20 | 19 | 20 | 0% | 1,651,000 | 41億1642万 | -4.76% | - | 16.27 |
01/31 | 20 | 21 | 20 | 20 | -4.76% | 1,237,600 | 41億1642万 | -4.76% | - | 16.27 |
01/30 | 22 | 22 | 20 | 21 | -4.55% | 5,396,200 | 43億2224万 | 0% | - | 17.09 |
01/29 | 23 | 23 | 22 | 22 | -8.33% | 2,066,800 | 45億2806万 | +4.76% | - | 17.9 |
01/26 | 23 | 24 | 22 | 24 | +4.35% | 2,573,400 | 49億3971万 | +20% | - | 19.53 |
01/25 | 23 | 24 | 22 | 23 | -4.17% | 2,182,500 | 47億3389万 | +15% | - | 18.71 |
01/24 | 24 | 24 | 21 | 24 | 0% | 6,797,000 | 49億3971万 | +20% | - | 19.53 |
01/23 | 25 | 25 | 24 | 24 | -4% | 4,150,600 | 49億3971万 | +20% | - | 19.53 |
01/22 | 23 | 25 | 23 | 25 | +8.7% | 6,237,700 | 51億4553万 | +25% | - | 20.34 |
01/19 | 22 | 23 | 21 | 23 | +4.55% | 4,955,300 | 47億3389万 | +15% | - | 18.71 |
01/18 | 20 | 22 | 19 | 22 | +4.76% | 8,980,500 | 45億2806万 | +10% | - | 17.9 |
01/17 | 20 | 21 | 19 | 21 | +5% | 2,852,500 | 43億2224万 | +10.53% | - | 17.09 |
01/16 | 20 | 20 | 19 | 20 | +5.26% | 951,600 | 41億1642万 | +5.26% | - | 16.27 |
01/15 | 20 | 20 | 19 | 19 | 0% | 533,100 | 39億1060万 | 0% | - | 15.46 |
01/12 | 20 | 20 | 19 | 19 | 0% | 416,300 | 39億1060万 | 0% | - | 15.46 |
01/11 | 19 | 20 | 19 | 19 | 0% | 196,100 | 39億1060万 | 0% | - | 15.46 |
01/10 | 19 | 20 | 19 | 19 | 0% | 595,700 | 39億1060万 | 0% | - | 15.46 |
01/09 | 19 | 20 | 19 | 19 | 0% | 316,600 | 39億1060万 | 0% | - | 15.46 |
01/05 | 19 | 20 | 19 | 19 | 0% | 648,500 | 39億1060万 | 0% | - | 15.46 |
01/04 | 19 | 20 | 19 | 19 | 0% | 548,700 | 39億1060万 | 0% | - | 15.46 |
2023 | ||||||||||
12/29 | 19 | 20 | 19 | 19 | 0% | 1,741,700 | 39億1060万 | 0% | - | 14.63 |
12/28 | 19 | 20 | 19 | 19 | 0% | 694,000 | 39億1060万 | 0% | - | 14.63 |
12/27 | 20 | 20 | 19 | 19 | 0% | 1,027,900 | 39億1060万 | 0% | - | 14.63 |
12/26 | 20 | 20 | 19 | 19 | 0% | 475,100 | 39億1060万 | -5% | - | 14.63 |
12/25 | 20 | 20 | 19 | 19 | -5% | 1,351,100 | 39億1060万 | -5% | - | 14.63 |
12/22 | 20 | 20 | 19 | 20 | +5.26% | 846,700 | 41億1642万 | 0% | - | 15.4 |
12/21 | 19 | 20 | 19 | 19 | -5% | 403,600 | 39億1060万 | -5% | - | 14.63 |
12/20 | 20 | 20 | 19 | 20 | +5.26% | 338,100 | 41億1642万 | 0% | - | 15.4 |
12/19 | 20 | 20 | 19 | 19 | -5% | 524,800 | 39億1060万 | -5% | - | 14.63 |
12/18 | 20 | 20 | 19 | 20 | 0% | 482,600 | 41億1642万 | 0% | - | 15.4 |
12/15 | 19 | 20 | 19 | 20 | +5.26% | 551,700 | 41億1642万 | 0% | - | 15.4 |
12/14 | 21 | 21 | 19 | 19 | -9.52% | 2,913,900 | 39億1060万 | -5% | - | 14.63 |
12/13 | 22 | 22 | 21 | 21 | 0% | 1,121,900 | 43億2224万 | +5% | - | 16.17 |
12/12 | 22 | 23 | 20 | 21 | +10.53% | 11,019,000 | 43億2224万 | +5% | - | 16.17 |
12/11 | 19 | 20 | 18 | 19 | 0% | 1,173,400 | 39億1060万 | -5% | - | 14.63 |
12/08 | 19 | 20 | 19 | 19 | 0% | 762,200 | 39億1060万 | -5% | - | 14.63 |
12/07 | 19 | 20 | 19 | 19 | 0% | 320,000 | 39億1060万 | -5% | - | 14.63 |
12/06 | 19 | 20 | 19 | 19 | 0% | 339,000 | 39億1060万 | -5% | - | 14.63 |
12/05 | 19 | 20 | 19 | 19 | 0% | 265,600 | 39億1060万 | -5% | - | 14.63 |
12/04 | 20 | 20 | 18 | 19 | 0% | 900,900 | 39億1060万 | -5% | - | 14.63 |
12/01 | 19 | 20 | 18 | 19 | 0% | 1,900,400 | 39億1060万 | -5% | - | 14.63 |
11/30 | 19 | 20 | 19 | 19 | 0% | 660,600 | 39億1060万 | -5% | - | 14.63 |
11/29 | 19 | 20 | 19 | 19 | -5% | 600,300 | 39億1060万 | -5% | - | 14.63 |
11/28 | 19 | 20 | 19 | 20 | 0% | 872,800 | 41億1642万 | 0% | - | 15.4 |
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 12月期 | 883 1,029 5/7 | 740 863 12/28 | 33,215 28,500 6/25 | - | - | +4.38% 12/5 | -11.53% 1/17 |
2008年 12月期 | 755 880 1/7 | 341 397 10/10 | 36,711 31,500 8/15 | - | - | +8.05% 6/5 | -58.46% 1/26 |
2009年 12月期 | 421 491 1/5 | 94 110 2/12 | 578,058 496,000 1/21 | - | - | +44.71% 7/1 | -58.85% 2/10 |
2010年 12月期 | 163 190 5/7 190 5/6 | 63 74 10/26 | 1,742,916 1,495,500 10/28 | 25億588万 | 9億7597万 | +45.57% 1/21 | -26.61% 10/26 |
2011年 12月期 | 150 175 3/11 | 75 87 3/15 | 1,598,401 1,371,500 3/11 | 23億805万 | 11億4743万 | +21.67% 2/6 | -21.2% 3/15 |
2012年 12月期 | 412 480 9/14 | 116 135 3/8 135 3/6 | 1,888,362 1,620,300 8/9 | 63億3066万 | 17億8049万 | +62.27% 5/9 | -22.74% 10/18 |
2013年 12月期 | 311 362 5/20 | 143 167 9/3 167 9/2 他4件 | 840,166 720,900 11/22 | 47億7437万 | 22億254万 | +34.19% 5/20 | -19.93% 6/27 |
2014年 12月期 | 251 292 1/29 | 96 12/26 | 14,238,200 12/29 | 51億8412万 | 28億5641万 | +14.99% 4/18 | -26.19% 3/17 |
2015年 12月期 | 132 2/17 | 84 8/25 | 13,940,900 2/17 | 39億2757万 | 24億9936万 | +21.39% 11/11 | -14.01% 1/21 |
2016年 12月期 | 158 2/24 | 70 6/24 | 32,782,500 2/24 | 47億118万 | 20億8280万 | +52.27% 2/24 | -24.18% 6/24 |
2017年 12月期 | 99 1/19 | 78 12/26 12/25 | 1,045,100 1/19 | 29億4567万 | 23億2083万 | +8.91% 1/15 | -7% 2/6 |
2018年 12月期 | 161 4/26 | 43 12/25 | 48,077,300 4/24 | 47億9044万 | 14億2961万 | +88.98% 4/24 | -31.97% 12/25 |
2019年 12月期 | 72 3/20 | 21 10/21 10/18 他5件 | 23,627,100 11/12 | 23億9376万 | 8億3321万 | +33.62% 3/20 | -20.33% 4/5 |
2020年 12月期 | 108 6/30 | 16 3/31 3/30 他5件 | 120,338,300 6/29 | 122億2643万 | 14億6682万 | +120.81% 6/29 | -28.81% 3/13 |
2021年 12月期 | 78 3/1 | 33 12/29 12/28 他4件 | 36,201,900 3/2 | 91億6860万 | 53億6370万 | +24.81% 6/28 | -19.95% 12/2 |
2022年 12月期 | 40 6/16 | 17 12/30 12/29 他8件 | 13,250,800 5/31 | 65億146万 | 31億1646万 | +27.18% 5/31 | -15.93% 12/1 |
2023年 12月期 | 28 6/22 | 17 5/30 5/29 他42件 | 38,186,400 6/22 | 56億5519万 | 34億3351万 | +25.75% 1/22 | -8.41% 3/28 |
最新 | 18 2024/4/24 | 938,000 | 39億1484万 | 0% 18 |
年間値上がり率
- 1995/12/29 vs 1994/12/26
- -17%(0.83倍)
- 1996/12/27 vs 1995/12/29
- 3%(1.03倍)
- 1997/12/25 vs 1996/12/27
- -12%(0.88倍)
- 1998/12/28 vs 1997/12/25
- 4%(1.04倍)
- 1999/12/28 vs 1998/12/28
- 1%(1.01倍)
- 2000/12/27 vs 1999/12/28
- -20%(0.8倍)
- 2001/12/27 vs 2000/12/27
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/27
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- -3%(0.97倍)
- 2004/12/30 vs 2003/12/30
- -19%(0.81倍)
- 2005/12/30 vs 2004/12/30
- -2%(0.98倍)
- 2006/12/29 vs 2005/12/30
- 6%(1.06倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/30
- -63%(0.37倍)
- 2010/12/30 vs 2009/12/30
- -42%(0.58倍)
- 2011/12/30 vs 2010/12/30
- 41%(1.41倍)
- 2012/12/28 vs 2011/12/30
- 79%(1.79倍)
- 2013/12/30 vs 2012/12/28
- -4%(0.96倍)
- 2014/12/30 vs 2013/12/30
- -47%(0.53倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- -14%(0.86倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- -50%(0.5倍)
- 2020/12/30 vs 2019/12/30
- 104%(2.04倍)
- 2021/12/30 vs 2020/12/30
- -28%(0.72倍)
- 2022/12/30 vs 2021/12/30
- -44%(0.56倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/04/24 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
16円(2020/03/31) - 13%(1.13倍)
18円(4/24)