株価チャート
株価
5/20
- 前日 (5/17)
- 47
- 始値
- 47
- 高値
- 48
- 安値
- 46
- 終値 ±0%
- 47
- 出来高 +24.82%
- 510,000
乖離率
- 株価(5日)
移動平均値 - 0%
47 - 株価(25日)
移動平均値 - -4.08%
49 - 出来高(5日)
移動平均値 - -3.14%
526,520
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 47 | 48 | 46 | 47 | 0% | 510,000 | 94億6138万 | -4.08% | - | 0.38 |
05/17 | 46 | 47 | 46 | 47 | +2.17% | 408,600 | 94億6138万 | -6% | - | 0.38 |
05/16 | 47 | 47 | 46 | 46 | 0% | 315,100 | 92億6007万 | -8% | - | 0.37 |
05/15 | 47 | 47 | 46 | 46 | -2.13% | 595,700 | 92億6007万 | -9.8% | - | 0.37 |
05/14 | 46 | 48 | 46 | 47 | +2.17% | 803,200 | 94億6138万 | -9.62% | - | 0.38 |
05/13 | 49 | 49 | 46 | 46 | -6.12% | 2,202,300 | 92億6007万 | -11.54% | - | 0.37 |
05/10 | 51 | 51 | 49 | 49 | -2% | 1,586,100 | 98億6399万 | -7.55% | - | 0.4 |
05/09 | 49 | 52 | 49 | 50 | +2.04% | 1,521,700 | 100億6530万 | -7.41% | - | 0.4 |
05/08 | 50 | 50 | 49 | 49 | 0% | 456,200 | 98億6399万 | -9.26% | - | 0.4 |
05/07 | 50 | 50 | 49 | 49 | 0% | 479,600 | 98億6399万 | -10.91% | - | 0.4 |
05/02 | 49 | 50 | 49 | 49 | 0% | 674,700 | 98億6399万 | -10.91% | - | 0.4 |
05/01 | 50 | 50 | 49 | 49 | 0% | 560,300 | 98億6399万 | -12.5% | - | 0.4 |
04/30 | 50 | 50 | 49 | 49 | 0% | 773,900 | 98億6399万 | -14.04% | - | 0.4 |
04/26 | 49 | 50 | 49 | 49 | 0% | 530,600 | 98億6399万 | -15.52% | - | 0.4 |
04/25 | 50 | 51 | 49 | 49 | 0% | 847,400 | 98億6399万 | -15.52% | - | 0.4 |
04/24 | 50 | 50 | 49 | 49 | 0% | 515,400 | 98億6399万 | -16.95% | - | 0.4 |
04/23 | 50 | 51 | 49 | 49 | -2% | 1,598,600 | 98億6399万 | -18.33% | - | 0.4 |
04/22 | 50 | 51 | 49 | 50 | 0% | 1,456,800 | 100億6131万 | -18.03% | - | 0.4 |
04/19 | 51 | 52 | 50 | 50 | -1.96% | 2,230,900 | 100億6131万 | -19.35% | - | 0.4 |
04/18 | 54 | 55 | 51 | 51 | 0% | 4,780,700 | 102億6253万 | -19.05% | - | 0.41 |
04/17 | 50 | 52 | 50 | 51 | +2% | 1,273,400 | 102億6253万 | -20.31% | - | 0.41 |
04/16 | 51 | 52 | 50 | 50 | -3.85% | 1,702,300 | 100億6131万 | -23.08% | - | 0.4 |
04/15 | 54 | 55 | 52 | 52 | -7.14% | 3,100,400 | 104億6376万 | -21.21% | - | 0.42 |
04/12 | 57 | 58 | 56 | 56 | -1.75% | 1,803,400 | 112億6866万 | -16.42% | - | 0.45 |
04/11 | 59 | 60 | 57 | 57 | -5% | 2,872,500 | 114億6989万 | -16.18% | - | 0.46 |
04/10 | 60 | 61 | 60 | 60 | 0% | 1,376,400 | 120億7357万 | -13.04% | - | 0.48 |
04/09 | 60 | 61 | 60 | 60 | -1.64% | 1,257,900 | 119億1193万 | -13.04% | - | 0.48 |
04/08 | 61 | 62 | 60 | 61 | 0% | 1,291,300 | 122億7479万 | -12.86% | - | 0.49 |
04/05 | 62 | 62 | 61 | 61 | -1.61% | 1,154,900 | 122億7479万 | -14.08% | - | 0.49 |
04/04 | 64 | 64 | 62 | 62 | -1.59% | 1,093,000 | 124億7602万 | -13.89% | - | 0.5 |
04/03 | 64 | 64 | 63 | 63 | -1.56% | 606,100 | 126億7725万 | -12.5% | - | 0.51 |
04/02 | 64 | 65 | 64 | 64 | 0% | 739,400 | 128億7847万 | -12.33% | - | 0.52 |
04/01 | 66 | 66 | 64 | 64 | -3.03% | 983,600 | 128億7847万 | -13.51% | - | 0.52 |
03/29 | 65 | 67 | 65 | 66 | +1.54% | 796,000 | 132億8092万 | -12% | - | 0.53 |
03/28 | 66 | 66 | 64 | 65 | -1.52% | 1,263,400 | 130億7970万 | -13.33% | - | 0.52 |
03/27 | 67 | 67 | 65 | 66 | -1.49% | 1,367,200 | 132億8092万 | -13.16% | - | 0.53 |
03/26 | 68 | 68 | 67 | 67 | -2.9% | 1,190,500 | 134億8215万 | -11.84% | - | 0.54 |
03/25 | 70 | 70 | 68 | 69 | -1.43% | 1,306,200 | 138億8460万 | -10.39% | - | 0.56 |
03/22 | 71 | 72 | 70 | 70 | -1.41% | 914,800 | 140億8583万 | -9.09% | - | 0.56 |
03/21 | 73 | 74 | 71 | 71 | -4.05% | 1,501,100 | 140億9579万 | -7.79% | - | 0.56 |
03/19 | 74 | 75 | 72 | 74 | +1.37% | 675,700 | 146億9139万 | -3.9% | - | 0.59 |
03/18 | 73 | 74 | 72 | 73 | +1.39% | 357,600 | 144億9285万 | -5.19% | - | 0.58 |
03/15 | 72 | 74 | 72 | 72 | -1.37% | 637,300 | 142億9432万 | -6.49% | - | 0.57 |
03/14 | 74 | 74 | 72 | 73 | -1.35% | 932,200 | 144億9285万 | -5.19% | - | 0.58 |
03/13 | 74 | 76 | 74 | 74 | 0% | 603,400 | 146億9139万 | -3.9% | - | 0.59 |
03/12 | 75 | 76 | 73 | 74 | -1.33% | 1,023,900 | 146億9139万 | -3.9% | - | 0.59 |
03/11 | 77 | 79 | 75 | 75 | -3.85% | 1,108,100 | 148億8992万 | -2.6% | - | 0.6 |
03/08 | 76 | 80 | 76 | 78 | 0% | 853,200 | 154億8551万 | +2.63% | - | 0.62 |
03/07 | 78 | 79 | 77 | 78 | +1.3% | 610,300 | 154億8551万 | +2.63% | - | 0.62 |
03/06 | 75 | 79 | 75 | 77 | +1.32% | 668,800 | 152億8698万 | +1.32% | - | 0.61 |
03/05 | 77 | 78 | 75 | 76 | -1.3% | 1,087,900 | 150億8845万 | 0% | - | 0.6 |
03/04 | 79 | 79 | 77 | 77 | -2.53% | 795,700 | 152億8698万 | +1.32% | - | 0.61 |
03/01 | 82 | 82 | 79 | 79 | -3.66% | 1,433,200 | 156億8405万 | +5.33% | - | 0.63 |
02/29 | 83 | 83 | 81 | 82 | -1.2% | 945,200 | 162億7964万 | +9.33% | - | 0.65 |
02/28 | 82 | 86 | 81 | 83 | +1.22% | 1,874,600 | 164億7818万 | +10.67% | - | 0.66 |
02/27 | 85 | 92 | 81 | 82 | -3.53% | 5,655,100 | 162億7964万 | +10.81% | - | 0.65 |
02/26 | 80 | 85 | 78 | 85 | +6.25% | 2,205,100 | 168億7524万 | +14.86% | - | 0.68 |
02/22 | 83 | 83 | 78 | 80 | -2.44% | 1,200,300 | 158億8258万 | +9.59% | - | 0.64 |
02/21 | 83 | 84 | 77 | 82 | -1.2% | 1,661,700 | 162億7456万 | +12.33% | - | 0.65 |
02/20 | 78 | 84 | 77 | 83 | +6.41% | 1,926,900 | 164億7303万 | +15.28% | - | 0.66 |
02/19 | 73 | 80 | 72 | 78 | +9.86% | 3,189,500 | 154億8068万 | +8.33% | - | 0.62 |
02/16 | 70 | 72 | 70 | 71 | 0% | 448,000 | 140億9139万 | -1.39% | - | 0.56 |
02/15 | 71 | 72 | 70 | 71 | 0% | 642,900 | 140億9139万 | -1.39% | - | 0.56 |
02/14 | 70 | 73 | 70 | 71 | 0% | 662,600 | 140億9139万 | -1.39% | - | 0.56 |
02/13 | 74 | 74 | 71 | 71 | -4.05% | 836,200 | 140億9139万 | -1.39% | - | 0.56 |
02/09 | 72 | 75 | 72 | 74 | +2.78% | 664,200 | 146億8680万 | +2.78% | - | 0.59 |
02/08 | 73 | 74 | 72 | 72 | -1.37% | 421,600 | 142億8986万 | -1.37% | - | 0.57 |
02/07 | 74 | 77 | 73 | 73 | -1.35% | 1,169,000 | 144億8833万 | 0% | - | 0.58 |
02/06 | 72 | 74 | 72 | 74 | +2.78% | 563,500 | 146億8680万 | +1.37% | - | 0.59 |
02/05 | 71 | 73 | 71 | 72 | +2.86% | 527,500 | 142億8986万 | 0% | - | 0.57 |
02/02 | 70 | 72 | 70 | 70 | -1.41% | 415,400 | 138億9292万 | -2.78% | - | 0.56 |
02/01 | 71 | 73 | 71 | 71 | 0% | 261,200 | 140億9139万 | -1.39% | - | 0.56 |
01/31 | 72 | 73 | 71 | 71 | -1.39% | 317,600 | 140億9139万 | -1.39% | - | 0.56 |
01/30 | 72 | 74 | 72 | 72 | 0% | 324,100 | 142億8986万 | +1.41% | - | 0.57 |
01/29 | 73 | 74 | 72 | 72 | -1.37% | 519,300 | 142億8986万 | +1.41% | - | 0.57 |
01/26 | 72 | 74 | 72 | 73 | +1.39% | 280,200 | 144億8833万 | +2.82% | - | 0.58 |
01/25 | 73 | 74 | 72 | 72 | -2.7% | 354,000 | 142億8986万 | +1.41% | - | 0.57 |
01/24 | 72 | 74 | 72 | 74 | +2.78% | 438,500 | 146億8680万 | +4.23% | - | 0.59 |
01/23 | 73 | 74 | 72 | 72 | -1.37% | 451,800 | 142億8986万 | +1.41% | - | 0.57 |
01/22 | 74 | 75 | 72 | 73 | -1.35% | 1,099,400 | 144億2628万 | +2.82% | - | 0.58 |
01/19 | 76 | 81 | 73 | 74 | +7.25% | 5,590,100 | 146億2390万 | +4.23% | - | 0.59 |
01/18 | 67 | 69 | 67 | 69 | +2.99% | 865,900 | 136億3580万 | -2.82% | - | 0.55 |
01/17 | 71 | 72 | 67 | 67 | -4.29% | 1,432,300 | 132億4056万 | -5.63% | - | 0.53 |
01/16 | 72 | 73 | 70 | 70 | -2.78% | 785,300 | 138億3342万 | -2.78% | - | 0.55 |
01/15 | 74 | 75 | 71 | 72 | -2.7% | 1,385,100 | 142億2866万 | 0% | - | 0.57 |
01/12 | 76 | 77 | 74 | 74 | -2.63% | 690,600 | 146億2390万 | +1.37% | - | 0.59 |
01/11 | 74 | 77 | 74 | 76 | +1.33% | 546,800 | 150億1914万 | +4.11% | - | 0.6 |
01/10 | 74 | 76 | 74 | 75 | +1.35% | 411,500 | 148億2152万 | +2.74% | - | 0.59 |
01/09 | 76 | 76 | 73 | 74 | -1.33% | 963,300 | 146億2390万 | +1.37% | - | 0.59 |
01/05 | 80 | 80 | 75 | 75 | -6.25% | 1,454,500 | 148億2152万 | +1.35% | - | 0.59 |
01/04 | 72 | 81 | 72 | 80 | +11.11% | 2,000,900 | 158億962万 | +8.11% | - | 0.63 |
2023 | ||||||||||
12/29 | 72 | 73 | 70 | 72 | 0% | 1,245,700 | 142億2866万 | -2.7% | - | 0.55 |
12/28 | 65 | 73 | 65 | 72 | +12.5% | 2,074,000 | 142億2866万 | -4% | - | 0.55 |
12/27 | 62 | 64 | 62 | 64 | +3.23% | 1,470,900 | 126億4769万 | -14.67% | - | 0.49 |
12/26 | 65 | 66 | 61 | 62 | -4.62% | 2,747,900 | 122億5245万 | -18.42% | - | 0.47 |
12/25 | 68 | 68 | 65 | 65 | -4.41% | 2,074,900 | 128億4531万 | -15.58% | - | 0.49 |
12/22 | 70 | 70 | 68 | 68 | -1.45% | 971,900 | 134億3818万 | -11.69% | - | 0.52 |
12/21 | 70 | 71 | 69 | 69 | -1.43% | 1,118,700 | 135億1781万 | -11.54% | - | 0.52 |
12/20 | 71 | 72 | 70 | 70 | -1.41% | 910,900 | 137億1372万 | -11.39% | - | 0.53 |
12/19 | 71 | 71 | 70 | 71 | +1.43% | 522,700 | 139億963万 | -10.13% | - | 0.53 |
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 12月期 | 2,657 602,000 1/4 | 442 100,200 10/28 | 385,605 1,702 3/31 | - | - | +20.73% 11/11 | -39.78% 10/7 |
2009年 12月期 | 862 195,200 7/30 | 267 60,400 3/9 | 407,808 1,800 2/10 | - | - | +32.16% 6/15 | -40.99% 2/17 |
2010年 12月期 | 817 185,000 5/6 | 320 72,500 11/2 72,500 11/1 | 908,052 4,008 12/28 | 218億2833万 | 85億5434万 | +33.6% 11/10 | -26.48% 5/25 |
2011年 12月期 | 538 121,800 1/5 | 163 37,000 11/21 | 746,062 3,293 11/22 | 143億7130万 | 43億6566万 | +23.82% 12/5 | -35.37% 3/15 |
2012年 12月期 | 447 101,300 7/9 | 108 24,530 5/15 | 4,547,965 20,074 7/9 | 119億5248万 | 28億9431万 | +124.23% 7/6 | -24.63% 5/15 |
2013年 12月期 | 1,655 375,000 5/8 | 189 42,900 1/11 | 19,023,564 167,934 8/16 | 442億4662万 | 50億6181万 | +91.19% 4/3 | -56.12% 8/16 |
2014年 12月期 | 662 750 1/10 | 242 232 10/16 | 6,888,200 10/29 | 234億5070万 | 150億3540万 | +39.27% 6/13 | -30.09% 7/23 |
2015年 12月期 | 438 1/13 | 186 8/25 | 10,007,200 6/16 | 234億5243万 | 105億1725万 | +83.12% 2/3 | -18.72% 3/30 |
2016年 12月期 | 943 4/20 | 209 1/29 | 49,284,700 2/3 | 533億2133万 | 118億1777万 | +55.3% 4/19 | -33.89% 6/24 |
2017年 12月期 | 884 7/26 | 225 4/13 | 81,665,900 6/15 | 695億4062万 | 163億4198万 | +132.46% 6/15 | -20.98% 8/14 |
2018年 12月期 | 769 1/22 | 303 12/25 | 16,540,600 1/23 | 612億9880万 | 293億7920万 | +32.66% 8/28 | -25.78% 12/25 |
2019年 12月期 | 1,350 3/27 | 347 1/4 | 58,406,100 2/26 | 1349億7443万 | 336億4548万 | +89.78% 2/26 | -25.28% 4/2 |
2020年 12月期 | 2,492 6/26 | 375 2/28 | 91,134,600 5/8 | 3065億244万 | 401億1508万 | +111.76% 5/7 | -28.99% 2/28 |
2021年 12月期 | 1,375 1/12 | 325 12/28 | 20,625,300 11/9 | 1829億5667万 | 497億4853万 | +13.1% 8/27 | -28.3% 11/8 |
2022年 12月期 | 413 5/24 | 116 12/28 | 10,911,600 9/8 | 632億1952万 | 198億8517万 | +22.49% 4/6 | -29.16% 9/28 |
2023年 12月期 | 154 1/31 | 61 12/26 | 25,065,500 1/31 | 275億808万 | 120億5483万 | +28.68% 5/24 | -18.21% 12/26 |
最新 | 47 2024/5/20 | 510,000 | 94億6138万 | -4.08% 49 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 80%(1.8倍)
- 2004/12/30 vs 2003/12/30
- -35%(0.65倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- 2%(1.02倍)
- 2008/12/30 vs 2007/12/28
- -78%(0.22倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -61%(0.39倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 131%(2.31倍)
- 2014/12/30 vs 2013/12/30
- -32%(0.68倍)
- 2015/12/30 vs 2014/12/30
- -38%(0.62倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 148%(2.48倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- 76%(1.76倍)
- 2020/12/30 vs 2019/12/30
- 95%(1.95倍)
- 2021/12/30 vs 2020/12/30
- -69%(0.31倍)
- 2022/12/30 vs 2021/12/30
- -68%(0.32倍)
- 2023/12/29 vs 2022/12/30
- -41%(0.59倍)
- 2024/05/20 vs 2023/12/29
- -35%(0.65倍)