株価チャート
株価
6/7
- 前日 (6/6)
- 23
- 始値
- 24
- 高値
- 24
- 安値
- 22
- 終値 ±0%
- 23
- 出来高 -3.69%
- 3,475,600
乖離率
- 株価(5日)
移動平均値 - 0%
23 - 株価(25日)
移動平均値 - +4.55%
22 - 出来高(5日)
移動平均値 - -10.83%
3,897,520
2024/01/12~2024/06/07
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 | ||||||||||
06/07 | 24 | 24 | 22 | 23 | 0% | 3,475,600 | 32億5581万 | +4.55% | 62.61 | 19.94 |
06/06 | 23 | 25 | 22 | 23 | +4.55% | 3,608,600 | 32億5581万 | +9.52% | 62.61 | 19.94 |
06/05 | 21 | 24 | 21 | 22 | 0% | 5,164,700 | 31億1425万 | +4.76% | 59.89 | 19.07 |
06/04 | 24 | 24 | 21 | 22 | -8.33% | 5,079,400 | 31億1425万 | +4.76% | 59.89 | 19.07 |
06/03 | 25 | 25 | 23 | 24 | 0% | 2,159,300 | 33億9736万 | +14.29% | 65.33 | 20.8 |
05/31 | 23 | 27 | 22 | 24 | 0% | 9,204,900 | 33億9736万 | +20% | 65.33 | 20.8 |
05/30 | 29 | 30 | 23 | 24 | -7.69% | 11,841,300 | 33億9736万 | +20% | 65.33 | 20.8 |
05/29 | 27 | 28 | 26 | 26 | -10.34% | 5,640,100 | 36億8048万 | +30% | 70.78 | 22.54 |
05/28 | 30 | 30 | 25 | 29 | -3.33% | 11,324,400 | 41億515万 | +52.63% | 78.95 | 25.14 |
05/27 | 29 | 33 | 27 | 30 | +15.38% | 14,380,600 | 42億4670万 | +57.89% | 81.67 | 26 |
05/24 | 30 | 31 | 25 | 26 | -21.21% | 18,611,700 | 36億8048万 | +44.44% | 70.78 | 22.54 |
05/23 | 26 | 35 | 25 | 33 | +43.48% | 36,986,600 | 46億7138万 | +83.33% | 89.83 | 28.6 |
05/22 | 21 | 26 | 20 | 23 | +9.52% | 8,833,700 | 32億5581万 | +35.29% | 62.61 | 19.94 |
05/21 | 21 | 21 | 20 | 21 | 0% | 2,140,300 | 29億7269万 | +23.53% | 57.17 | 18.2 |
05/20 | 19 | 22 | 19 | 21 | +10.53% | 3,616,900 | 29億7269万 | +23.53% | 57.17 | 18.2 |
05/17 | 22 | 23 | 19 | 19 | -9.52% | 3,870,900 | 26億8958万 | +11.76% | 51.72 | 16.47 |
05/16 | 20 | 24 | 19 | 21 | +31.25% | 13,207,500 | 29億7269万 | +23.53% | 57.17 | 18.2 |
05/15 | 16 | 17 | 16 | 16 | 0% | 508,000 | 22億6491万 | -5.88% | 43.56 | 13.87 |
05/14 | 17 | 17 | 16 | 16 | 0% | 533,100 | 22億6491万 | -5.88% | 43.56 | 13.87 |
05/13 | 17 | 17 | 16 | 16 | 0% | 506,200 | 22億6491万 | -5.88% | 43.56 | 13.87 |
05/10 | 17 | 17 | 16 | 16 | 0% | 623,100 | 22億6491万 | -5.88% | 43.56 | 13.87 |
05/09 | 17 | 17 | 16 | 16 | 0% | 706,500 | 22億6491万 | -5.88% | 43.56 | 13.87 |
05/08 | 17 | 17 | 16 | 16 | -5.88% | 496,300 | 22億6491万 | -5.88% | 43.56 | 13.87 |
05/07 | 16 | 17 | 16 | 17 | 0% | 379,900 | 24億646万 | 0% | 46.28 | 14.73 |
05/02 | 17 | 17 | 16 | 17 | +6.25% | 448,000 | 24億646万 | 0% | 46.28 | 14.73 |
05/01 | 17 | 17 | 16 | 16 | 0% | 394,700 | 22億6491万 | -5.88% | 43.56 | 13.87 |
04/30 | 16 | 17 | 16 | 16 | 0% | 551,800 | 22億6491万 | -5.88% | 43.56 | 13.87 |
04/26 | 17 | 17 | 16 | 16 | 0% | 597,100 | 22億6491万 | -5.88% | 43.56 | 13.87 |
04/25 | 17 | 17 | 16 | 16 | 0% | 496,200 | 22億6491万 | -5.88% | 43.56 | 13.87 |
04/24 | 17 | 17 | 16 | 16 | -5.88% | 342,500 | 22億6491万 | -11.11% | 43.56 | 13.87 |
04/23 | 17 | 17 | 16 | 17 | +6.25% | 334,600 | 24億646万 | -5.56% | 46.28 | 14.73 |
04/22 | 17 | 17 | 16 | 16 | 0% | 1,362,700 | 22億6491万 | -11.11% | 43.56 | 13.87 |
04/19 | 17 | 18 | 16 | 16 | -5.88% | 1,709,300 | 22億6491万 | -11.11% | 43.56 | 13.87 |
04/18 | 18 | 18 | 17 | 17 | -5.56% | 411,900 | 24億646万 | -5.56% | 46.28 | 14.73 |
04/17 | 18 | 18 | 17 | 18 | +5.88% | 511,900 | 25億4802万 | 0% | 49 | 15.6 |
04/16 | 18 | 18 | 17 | 17 | 0% | 749,700 | 24億646万 | -5.56% | 46.28 | 14.73 |
04/15 | 18 | 18 | 17 | 17 | 0% | 445,700 | 24億646万 | -5.56% | 46.28 | 14.73 |
04/12 | 18 | 18 | 17 | 17 | 0% | 302,200 | 24億646万 | -5.56% | 46.28 | 14.73 |
04/11 | 18 | 18 | 17 | 17 | -5.56% | 424,700 | 24億646万 | -5.56% | 46.28 | 14.73 |
04/10 | 18 | 19 | 17 | 18 | 0% | 2,045,300 | 25億4802万 | 0% | 49 | 15.6 |
04/09 | 17 | 18 | 16 | 18 | +12.5% | 2,081,600 | 25億4802万 | 0% | 49 | 15.6 |
04/08 | 17 | 17 | 16 | 16 | 0% | 685,000 | 22億6491万 | -15.79% | 43.56 | 13.87 |
04/05 | 16 | 17 | 16 | 16 | -5.88% | 1,262,900 | 22億6491万 | -15.79% | 43.56 | 13.87 |
04/04 | 18 | 18 | 16 | 17 | 0% | 2,840,700 | 24億646万 | -10.53% | 46.28 | 14.73 |
04/03 | 17 | 18 | 17 | 17 | -5.56% | 1,792,800 | 24億646万 | -10.53% | 46.28 | 14.73 |
04/02 | 18 | 19 | 17 | 18 | -5.26% | 1,793,800 | 25億4802万 | -5.26% | 49 | 15.6 |
04/01 | 18 | 19 | 18 | 19 | +5.56% | 880,900 | 26億8958万 | 0% | 51.72 | 16.47 |
03/29 | 19 | 19 | 18 | 18 | 0% | 895,500 | 25億4802万 | 0% | - | 15.6 |
03/28 | 19 | 20 | 18 | 18 | -10% | 1,270,500 | 25億4802万 | 0% | - | 15.6 |
03/27 | 19 | 21 | 19 | 20 | 0% | 872,900 | 28億3113万 | +11.11% | - | 17.33 |
03/26 | 20 | 21 | 19 | 20 | 0% | 1,083,100 | 28億3113万 | +11.11% | - | 17.33 |
03/25 | 19 | 21 | 18 | 20 | +11.11% | 4,525,500 | 28億3113万 | +11.11% | - | 17.33 |
03/22 | 19 | 19 | 18 | 18 | 0% | 289,200 | 25億4802万 | +5.88% | - | 15.6 |
03/21 | 19 | 20 | 18 | 18 | -5.26% | 1,627,400 | 25億4802万 | +5.88% | - | 15.6 |
03/19 | 21 | 21 | 19 | 19 | -5% | 1,227,900 | 26億8958万 | +11.76% | - | 16.47 |
03/18 | 20 | 22 | 18 | 20 | 0% | 3,611,400 | 28億3113万 | +17.65% | - | 17.33 |
03/15 | 19 | 20 | 18 | 20 | +5.26% | 1,412,000 | 28億3113万 | +17.65% | - | 17.33 |
03/14 | 18 | 19 | 17 | 19 | +5.56% | 1,255,300 | 26億8958万 | +11.76% | - | 16.47 |
03/13 | 19 | 19 | 17 | 18 | 0% | 974,800 | 25億4802万 | +5.88% | - | 15.6 |
03/12 | 18 | 19 | 18 | 18 | 0% | 1,197,200 | 25億4802万 | +5.88% | - | 15.6 |
03/11 | 18 | 19 | 17 | 18 | 0% | 1,787,100 | 25億4802万 | +5.88% | - | 15.6 |
03/08 | 19 | 20 | 18 | 18 | 0% | 2,108,900 | 25億4802万 | +5.88% | - | 15.6 |
03/07 | 21 | 21 | 18 | 18 | -10% | 2,970,800 | 25億4802万 | +5.88% | - | 15.6 |
03/06 | 21 | 22 | 20 | 20 | 0% | 1,640,800 | 28億3113万 | +17.65% | - | 17.33 |
03/05 | 21 | 22 | 20 | 20 | -4.76% | 3,538,800 | 28億3113万 | +17.65% | - | 17.33 |
03/04 | 23 | 24 | 21 | 21 | -8.7% | 4,431,000 | 29億7269万 | +23.53% | - | 18.2 |
03/01 | 19 | 27 | 18 | 23 | +35.29% | 20,754,000 | 32億5581万 | +35.29% | - | 19.94 |
02/29 | 15 | 20 | 15 | 17 | +13.33% | 4,986,000 | 24億646万 | +6.25% | - | 14.73 |
02/28 | 16 | 16 | 15 | 15 | 0% | 1,373,700 | 21億2335万 | -11.76% | - | 13 |
02/27 | 15 | 17 | 14 | 15 | +7.14% | 3,847,300 | 21億2335万 | -11.76% | - | 13 |
02/26 | 14 | 15 | 14 | 14 | 0% | 382,200 | 19億8179万 | -17.65% | - | 12.13 |
02/22 | 14 | 15 | 13 | 14 | 0% | 1,495,900 | 19億8179万 | -17.65% | - | 12.13 |
02/21 | 14 | 15 | 14 | 14 | 0% | 492,600 | 19億8179万 | -17.65% | - | 12.13 |
02/20 | 14 | 15 | 14 | 14 | 0% | 420,100 | 19億8179万 | -17.65% | - | 12.13 |
02/19 | 14 | 15 | 13 | 14 | 0% | 811,600 | 19億8179万 | -17.65% | - | 12.13 |
02/16 | 14 | 15 | 13 | 14 | 0% | 2,010,600 | 19億8179万 | -17.65% | - | 12.13 |
02/15 | 16 | 16 | 13 | 14 | -17.65% | 4,916,000 | 19億8179万 | -17.65% | - | 12.13 |
02/14 | 17 | 18 | 16 | 17 | 0% | 1,416,100 | 24億646万 | -5.56% | - | 14.73 |
02/13 | 17 | 18 | 17 | 17 | -5.56% | 342,800 | 24億646万 | -5.56% | - | 14.73 |
02/09 | 18 | 18 | 17 | 18 | 0% | 266,800 | 25億4802万 | 0% | - | 15.6 |
02/08 | 18 | 18 | 17 | 18 | 0% | 263,700 | 25億4802万 | 0% | - | 15.6 |
02/07 | 18 | 18 | 17 | 18 | 0% | 368,400 | 25億4802万 | +5.88% | - | 15.6 |
02/06 | 18 | 19 | 17 | 18 | 0% | 528,900 | 25億4802万 | +5.88% | - | 15.6 |
02/05 | 18 | 18 | 17 | 18 | 0% | 418,600 | 25億4802万 | +5.88% | - | 15.6 |
02/02 | 18 | 18 | 17 | 18 | 0% | 272,400 | 25億4802万 | +5.88% | - | 15.6 |
02/01 | 18 | 18 | 17 | 18 | 0% | 301,300 | 25億4802万 | +5.88% | - | 15.6 |
01/31 | 17 | 18 | 17 | 18 | +5.88% | 183,100 | 25億4802万 | +5.88% | - | 15.6 |
01/30 | 18 | 18 | 17 | 17 | -5.56% | 669,000 | 24億646万 | 0% | - | 14.73 |
01/29 | 18 | 19 | 18 | 18 | 0% | 353,800 | 25億4802万 | +5.88% | - | 15.6 |
01/26 | 18 | 19 | 17 | 18 | 0% | 826,200 | 25億4802万 | +5.88% | - | 15.6 |
01/25 | 18 | 19 | 18 | 18 | 0% | 540,800 | 25億4802万 | +5.88% | - | 15.6 |
01/24 | 19 | 19 | 17 | 18 | -5.26% | 1,067,500 | 25億4802万 | +5.88% | - | 15.6 |
01/23 | 18 | 19 | 18 | 19 | +11.76% | 646,900 | 26億8958万 | +11.76% | - | 16.47 |
01/22 | 18 | 19 | 17 | 17 | -5.56% | 1,512,400 | 24億189万 | 0% | - | 14.71 |
01/19 | 17 | 18 | 16 | 18 | +5.88% | 686,000 | 25億4318万 | +5.88% | - | 15.57 |
01/18 | 17 | 18 | 16 | 17 | +6.25% | 1,568,300 | 24億189万 | 0% | - | 14.71 |
01/17 | 17 | 18 | 16 | 16 | -5.88% | 1,679,200 | 22億6060万 | -5.88% | - | 13.84 |
01/16 | 18 | 18 | 17 | 17 | 0% | 734,400 | 24億189万 | 0% | - | 14.71 |
01/15 | 17 | 18 | 17 | 17 | 0% | 532,100 | 24億189万 | 0% | - | 14.71 |
01/12 | 17 | 18 | 17 | 17 | 0% | 596,900 | 24億189万 | 0% | - | 14.71 |
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 | 1,248 748,999 4/5 | 156 93,300 3/27 | 272,400 454 4/12 | - | - | +35.06% 10/9 | -31.73% 4/10 |
2009年 3月期 | 295 177,000 5/29 | 93 27,900 10/9 | 208,800 348 7/9 | - | - | +70.95% 5/28 | -51.12% 10/8 |
2010年 3月期 | 683 205,000 8/25 | 217 65,000 4/7 | 327,000 1,090 5/28 | - | - | +47.06% 3/24 | -31.17% 9/29 |
2011年 3月期 | 740 74,000 4/30 | 190 19,000 3/16 | 169,400 1,694 5/6 | 43億7340万 | 11億2290万 | +13.83% 12/17 | -36.26% 3/15 |
2012年 3月期 | 800 80,000 11/28 | 208 20,800 8/9 | 698,400 6,984 12/14 | 47億2800万 | 12億2928万 | +69.04% 11/25 | -38.47% 12/22 |
2013年 3月期 | 265 26,500 7/2 | 112 11,210 2/18 | 489,700 4,897 3/5 | 15億6615万 | 6億6251万 | +25.77% 2/4 | -39.46% 2/18 |
2014年 3月期 | 215 11/20 | 92 9,200 8/29 | 5,469,200 11/20 | 12億7065万 | 5億4372万 | +81.88% 11/19 | -21.09% 6/7 |
2015年 3月期 | 349 12/9 | 84 10/16 | 16,509,100 1/14 | 41億6749万 | 10億306万 | +176.55% 12/8 | -18.86% 1/9 |
2016年 3月期 | 190 6/4 | 65 1/21 | 7,185,800 8/3 | 23億8283万 | 8億1518万 | +31.52% 5/10 | -26.19% 8/24 |
2017年 3月期 | 165 8/5 | 71 3/24 3/23 | 7,680,500 12/1 | 24億6530万 | 22億1102万 | +36.88% 5/24 | -23.17% 11/9 |
2018年 3月期 | 131 1/16 | 57 4/12 | 49,119,400 7/4 | 58億8730万 | 17億5795万 | +43.13% 1/15 | -13.92% 2/6 |
2019年 3月期 | 188 10/10 | 49 12/25 | 83,938,800 10/10 | 101億8456万 | 27億4464万 | +132.56% 10/9 | -27.67% 11/12 |
2020年 3月期 | 132 2/6 | 47 8/15 | 26,772,500 10/1 | 87億1374万 | 26億3262万 | +32.68% 11/21 | -39.59% 3/13 |
2021年 3月期 | 127 6/4 | 32 12/23 12/22 | 49,275,100 5/25 | 84億8528万 | 22億7242万 | +62.09% 6/2 | -33.57% 12/22 |
2022年 3月期 | 64 4/27 | 23 3/11 | 28,864,700 11/1 | 50億8244万 | 25億3114万 | +58.45% 11/1 | -23.95% 5/13 |
2023年 3月期 | 32 4/18 4/5 | 12 3/31 | 6,030,000 7/8 | 35億2159万 | 14億5879万 | +8.38% 3/29 | -25.99% 5/1 |
2024年 3月期 | 41 6/19 | 8 5/8 5/2 他2件 | 40,288,700 5/26 | 56億6753万 | 11億586万 | +121.63% 5/29 | -26.47% 7/14 7/13 |
最新 | 23 2024/6/7 | 3,475,600 | 32億5581万 | +4.55% 22 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -84%(0.16倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 141%(2.41倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- -46%(0.54倍)
- 2013/12/30 vs 2012/12/28
- -18%(0.82倍)
- 2014/12/30 vs 2013/12/30
- 41%(1.41倍)
- 2015/12/30 vs 2014/12/30
- -57%(0.43倍)
- 2016/12/30 vs 2015/12/30
- 11%(1.11倍)
- 2017/12/29 vs 2016/12/30
- -16%(0.84倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 63%(1.63倍)
- 2020/12/30 vs 2019/12/30
- -58%(0.42倍)
- 2021/12/30 vs 2020/12/30
- -27%(0.73倍)
- 2022/12/30 vs 2021/12/30
- -44%(0.56倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/06/07 vs 2023/12/29
- 44%(1.44倍)
- 過去安値
8円(2023/05/08) - 188%(2.88倍)
23円(6/7)