株価チャート
株価
5/17
- 前日 (5/16)
- 158
- 始値
- 168
- 高値
- 168
- 安値
- 139
- 終値 -6.96%
- 147
- 出来高 -58.85%
- 16,878,700
乖離率
- 株価(5日)
移動平均値 - +8.89%
135 - 株価(25日)
移動平均値 - +32.43%
111 - 出来高(5日)
移動平均値 - -28.64%
23,651,560
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 168 | 168 | 139 | 147 | -6.96% | 16,878,700 | 62億7620万 | +32.43% | 570.14 | 2.37 |
05/16 | 138 | 174 | 135 | 158 | +17.91% | 41,021,500 | 67億4585万 | +44.95% | 612.8 | 2.55 |
05/15 | 128 | 150 | 125 | 134 | +6.35% | 26,637,800 | 57億2117万 | +25.23% | 519.72 | 2.16 |
05/14 | 108 | 137 | 106 | 126 | +16.67% | 25,035,400 | 53億7960万 | +20% | 488.69 | 2.03 |
05/13 | 110 | 120 | 104 | 108 | +4.85% | 8,684,400 | 46億1109万 | +4.85% | 418.88 | 1.74 |
05/10 | 104 | 104 | 100 | 103 | 0% | 1,257,900 | 43億9761万 | +0.98% | 399.48 | 1.66 |
05/09 | 98 | 104 | 95 | 103 | +5.1% | 2,778,400 | 43億9761万 | +1.98% | 399.48 | 1.66 |
05/08 | 99 | 99 | 96 | 98 | -1.01% | 1,874,800 | 41億8413万 | -2% | 380.09 | 1.58 |
05/07 | 101 | 102 | 99 | 99 | -2.94% | 1,469,800 | 42億2683万 | -1% | 383.97 | 1.6 |
05/02 | 101 | 102 | 99 | 102 | +0.99% | 1,877,500 | 43億5492万 | +2% | 395.6 | 1.65 |
05/01 | 103 | 109 | 101 | 101 | -1.94% | 3,149,900 | 43億1222万 | +2.02% | 391.73 | 1.63 |
04/30 | 105 | 113 | 100 | 103 | +3% | 7,022,700 | 43億9761万 | +4.04% | 399.48 | 1.66 |
04/26 | 95 | 104 | 94 | 100 | +1.01% | 4,531,400 | 42億6953万 | +2.04% | 387.85 | 1.61 |
04/25 | 104 | 105 | 98 | 99 | -6.6% | 4,775,300 | 42億2683万 | +1.02% | 383.97 | 1.6 |
04/24 | 110 | 114 | 104 | 106 | -5.36% | 8,929,500 | 45億2570万 | +8.16% | 411.12 | 1.71 |
04/23 | 103 | 112 | 99 | 112 | +8.74% | 9,841,200 | 47億8187万 | +15.46% | 434.39 | 1.81 |
04/22 | 94 | 104 | 90 | 103 | +10.75% | 7,196,200 | 36億4921万 | +6.19% | 399.48 | 1.66 |
04/19 | 98 | 98 | 91 | 93 | -7% | 6,865,400 | 32億9492万 | -3.13% | 360.7 | 1.5 |
04/18 | 108 | 111 | 99 | 100 | -3.85% | 6,975,000 | 35億4293万 | +5.26% | 387.85 | 1.61 |
04/17 | 104 | 109 | 101 | 104 | -2.8% | 5,662,300 | 36億8464万 | +10.64% | 403.36 | 1.68 |
04/16 | 105 | 112 | 99 | 107 | 0% | 6,670,400 | 37億9093万 | +16.3% | 415 | 1.73 |
04/15 | 109 | 118 | 104 | 107 | -8.55% | 9,826,600 | 37億9093万 | +17.58% | 415 | 1.73 |
04/12 | 131 | 142 | 117 | 117 | -7.14% | 26,151,500 | 41億4522万 | +31.46% | 453.78 | 1.89 |
04/11 | 119 | 134 | 112 | 126 | +1.61% | 25,009,000 | 44億6409万 | +43.18% | 488.69 | 2.03 |
04/10 | 94 | 124 | 92 | 124 | +31.91% | 29,330,800 | 43億9323万 | +44.19% | 480.93 | 2 |
04/09 | 100 | 105 | 90 | 94 | -6% | 8,531,600 | 31億1725万 | +10.59% | 364.58 | 1.52 |
04/08 | 91 | 107 | 86 | 100 | +13.64% | 9,709,100 | 35億4293万 | +17.65% | 387.85 | 1.61 |
04/05 | 85 | 94 | 83 | 88 | +12.82% | 13,566,800 | 31億1777万 | +3.53% | 341.31 | 1.42 |
04/04 | 81 | 83 | 77 | 78 | -6.02% | 2,295,900 | 27億6348万 | -9.3% | 302.52 | 1.26 |
04/03 | 75 | 86 | 74 | 83 | +7.79% | 5,819,800 | 29億4063万 | -4.6% | 321.91 | 1.34 |
04/02 | 87 | 87 | 76 | 77 | -11.49% | 4,700,500 | 27億2805万 | -10.47% | 298.64 | 1.24 |
04/01 | 93 | 93 | 87 | 87 | -2.25% | 2,233,200 | 30億8234万 | +2.35% | 337.43 | 1.4 |
03/29 | 90 | 92 | 87 | 89 | -1.11% | 2,700,500 | 31億5320万 | +5.95% | - | 1.19 |
03/28 | 89 | 92 | 87 | 90 | -3.23% | 4,320,400 | 31億8863万 | +8.43% | - | 1.21 |
03/27 | 103 | 104 | 92 | 93 | -1.06% | 6,249,600 | 32億9492万 | +14.81% | - | 1.25 |
03/26 | 97 | 110 | 92 | 94 | +8.05% | 29,178,200 | 33億3035万 | +18.99% | - | 1.26 |
03/25 | 90 | 94 | 86 | 87 | -5.43% | 2,957,200 | 30億8234万 | +12.99% | - | 1.17 |
03/22 | 100 | 100 | 90 | 92 | -5.15% | 3,248,900 | 32億5949万 | +24.32% | - | 1.23 |
03/21 | 103 | 105 | 95 | 97 | +2.11% | 6,444,500 | 32億1674万 | +34.72% | - | 1.22 |
03/19 | 97 | 110 | 93 | 95 | +3.26% | 16,965,100 | 31億5041万 | +37.68% | - | 1.19 |
03/18 | 82 | 102 | 79 | 92 | +22.67% | 19,726,500 | 30億5093万 | +37.31% | - | 1.15 |
03/15 | 84 | 87 | 74 | 75 | -7.41% | 4,276,400 | 24億8717万 | +15.38% | - | 0.94 |
03/14 | 68 | 90 | 68 | 81 | +20.9% | 17,394,300 | 26億8614万 | +28.57% | - | 1.02 |
03/13 | 70 | 71 | 67 | 67 | -4.29% | 1,432,400 | 22億2187万 | +9.84% | - | 0.84 |
03/12 | 69 | 73 | 66 | 70 | -1.41% | 2,088,600 | 23億2136万 | +16.67% | - | 0.88 |
03/11 | 66 | 77 | 64 | 71 | +5.97% | 5,347,500 | 23億5452万 | +20.34% | - | 0.89 |
03/08 | 74 | 74 | 67 | 67 | -10.67% | 3,617,400 | 22億2187万 | +17.54% | - | 0.84 |
03/07 | 74 | 88 | 73 | 75 | -2.6% | 7,174,600 | 24億8717万 | +33.93% | - | 0.94 |
03/06 | 91 | 93 | 77 | 77 | -23% | 9,121,500 | 25億5349万 | +40% | - | 0.97 |
03/05 | 98 | 104 | 90 | 100 | -5.66% | 9,858,700 | 33億1623万 | +88.68% | - | 1.25 |
03/04 | 115 | 119 | 99 | 106 | +8.16% | 13,652,500 | 35億1520万 | +107.84% | - | 1.33 |
03/01 | 150 | 151 | 88 | 98 | -18.33% | 44,304,700 | 32億4990万 | +104.17% | - | 1.23 |
02/29 | 93 | 120 | 93 | 120 | +33.33% | 29,644,900 | 39億7947万 | +160.87% | - | 1.5 |
02/28 | 61 | 90 | 59 | 90 | +50% | 40,069,600 | 29億8460万 | +109.3% | - | 1.13 |
02/27 | 60 | 69 | 58 | 60 | +9.09% | 8,912,900 | 19億8973万 | +50% | - | 0.75 |
02/26 | 58 | 62 | 51 | 55 | -6.78% | 9,018,000 | 18億2392万 | +37.5% | - | 0.69 |
02/22 | 60 | 77 | 56 | 59 | -13.24% | 20,053,500 | 19億5657万 | +51.28% | - | 0.74 |
02/21 | 41 | 68 | 39 | 68 | +78.95% | 12,205,400 | 22億5503万 | +78.95% | - | 0.85 |
02/20 | 38 | 38 | 36 | 38 | 0% | 854,400 | 12億6016万 | +2.7% | - | 0.48 |
02/19 | 38 | 41 | 38 | 38 | +2.7% | 1,898,200 | 12億6016万 | +2.7% | - | 0.48 |
02/16 | 38 | 42 | 36 | 37 | +19.35% | 4,942,600 | 12億2700万 | 0% | - | 0.46 |
02/15 | 32 | 33 | 29 | 31 | -3.13% | 992,200 | 10億2803万 | -16.22% | - | 0.39 |
02/14 | 33 | 33 | 32 | 32 | -3.03% | 338,600 | 10億6119万 | -13.51% | - | 0.4 |
02/13 | 34 | 35 | 33 | 33 | -5.71% | 801,100 | 10億9435万 | -13.16% | - | 0.41 |
02/09 | 35 | 36 | 34 | 35 | 0% | 530,400 | 11億6068万 | -7.89% | - | 0.44 |
02/08 | 35 | 36 | 35 | 35 | -2.78% | 109,800 | 11億6068万 | -7.89% | - | 0.44 |
02/07 | 36 | 37 | 35 | 36 | +2.86% | 212,700 | 11億9384万 | -5.26% | - | 0.45 |
02/06 | 36 | 37 | 35 | 35 | -5.41% | 414,500 | 11億6068万 | -7.89% | - | 0.44 |
02/05 | 36 | 37 | 35 | 37 | +2.78% | 212,800 | 12億2700万 | -2.63% | - | 0.46 |
02/02 | 35 | 37 | 35 | 36 | 0% | 387,300 | 11億9384万 | -5.26% | - | 0.45 |
02/01 | 37 | 37 | 35 | 36 | -2.7% | 582,300 | 11億9384万 | -5.26% | - | 0.45 |
01/31 | 38 | 38 | 35 | 37 | -2.63% | 1,120,900 | 12億2700万 | -5.13% | - | 0.46 |
01/30 | 39 | 39 | 37 | 38 | 0% | 431,800 | 12億6016万 | -2.56% | - | 0.48 |
01/29 | 39 | 41 | 38 | 38 | 0% | 895,200 | 12億6016万 | -2.56% | - | 0.48 |
01/26 | 38 | 39 | 37 | 38 | -9.52% | 939,600 | 12億6016万 | -2.56% | - | 0.48 |
01/25 | 41 | 42 | 39 | 42 | +2.44% | 978,300 | 13億9281万 | +7.69% | - | 0.53 |
01/24 | 39 | 41 | 38 | 41 | +7.89% | 490,300 | 13億5965万 | +5.13% | - | 0.51 |
01/23 | 39 | 40 | 38 | 38 | 0% | 363,000 | 12億6016万 | -2.56% | - | 0.48 |
01/22 | 38 | 39 | 37 | 38 | 0% | 209,100 | 12億6016万 | -2.56% | - | 0.48 |
01/19 | 38 | 39 | 37 | 38 | 0% | 268,900 | 12億6016万 | -2.56% | - | 0.48 |
01/18 | 38 | 39 | 38 | 38 | 0% | 81,300 | 12億6016万 | -2.56% | - | 0.48 |
01/17 | 38 | 39 | 38 | 38 | 0% | 211,900 | 12億6016万 | -2.56% | - | 0.48 |
01/16 | 40 | 40 | 38 | 38 | -5% | 228,600 | 12億6016万 | -2.56% | - | 0.48 |
01/15 | 40 | 41 | 39 | 40 | -2.44% | 331,400 | 13億2649万 | +2.56% | - | 0.5 |
01/12 | 39 | 42 | 39 | 41 | +5.13% | 352,700 | 13億5965万 | +5.13% | - | 0.51 |
01/11 | 40 | 40 | 39 | 39 | -2.5% | 112,700 | 12億9332万 | 0% | - | 0.49 |
01/10 | 40 | 41 | 39 | 40 | 0% | 167,500 | 13億2649万 | +2.56% | - | 0.5 |
01/09 | 40 | 41 | 39 | 40 | +2.56% | 296,000 | 13億2649万 | +2.56% | - | 0.5 |
01/05 | 39 | 40 | 38 | 39 | 0% | 148,700 | 12億9332万 | -2.5% | - | 0.49 |
01/04 | 38 | 39 | 37 | 39 | +2.63% | 259,700 | 12億9332万 | -2.5% | - | 0.49 |
2023 | ||||||||||
12/29 | 38 | 38 | 37 | 38 | +2.7% | 251,900 | 12億6016万 | -5% | - | 0.68 |
12/28 | 37 | 39 | 36 | 37 | +2.78% | 382,700 | 12億2700万 | -7.5% | - | 0.66 |
12/27 | 37 | 37 | 36 | 36 | -2.7% | 291,700 | 11億9384万 | -10% | - | 0.65 |
12/26 | 37 | 37 | 36 | 37 | 0% | 644,100 | 12億2700万 | -9.76% | - | 0.66 |
12/25 | 38 | 39 | 37 | 37 | -5.13% | 556,400 | 12億2700万 | -9.76% | - | 0.66 |
12/22 | 38 | 40 | 38 | 39 | +2.63% | 282,400 | 12億9332万 | -4.88% | - | 0.7 |
12/21 | 39 | 40 | 38 | 38 | -2.56% | 412,300 | 11億7466万 | -7.32% | - | 0.64 |
12/20 | 40 | 40 | 39 | 39 | 0% | 151,000 | 12億557万 | -4.88% | - | 0.65 |
12/19 | 40 | 40 | 39 | 39 | 0% | 104,400 | 12億557万 | -4.88% | - | 0.65 |
12/18 | 40 | 41 | 39 | 39 | -2.5% | 159,700 | 12億557万 | -4.88% | - | 0.65 |
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 | 1,610 161,000 4/12 | 362 36,200 9/25 | 263,300 2,633 5/15 | - | - | +60.3% 10/30 | -49.52% 5/21 |
2009年 3月期 | 835 83,500 5/2 | 114 11,410 2/27 | 35,600 356 5/1 | - | - | +23.19% 4/3 | -41.89% 10/8 |
2010年 3月期 | 582 58,200 3/25 | 152 15,200 4/24 | 360,900 3,609 3/3 | - | - | +65.6% 6/9 | -13.13% 11/24 |
2011年 3月期 | 880 88,000 6/8 | 212 21,200 3/18 | 258,900 2,589 6/8 | 45億5048万 | 10億9625万 | +58.54% 6/7 | -36.47% 3/17 |
2012年 3月期 | 849 84,900 2/3 | 165 16,500 12/6 16,500 11/24 | 543,400 5,434 1/31 | 43億9017万 | 8億5321万 | +140.53% 2/3 | -21.62% 3/5 |
2013年 3月期 | 1,047 104,700 6/20 | 404 40,400 4/9 | 812,400 8,124 6/19 | 54億1403万 | 20億8908万 | +65.72% 5/15 | -24.54% 8/10 |
2014年 3月期 | 929 92,900 9/12 | 430 3/4 43,000 6/27 | 1,485,100 14,851 9/12 | 48億385万 | 23億2668万 | +45.51% 9/10 | -27.33% 6/7 |
2015年 3月期 | 1,740 10/23 | 437 4/11 | 1,641,600 8/26 | 95億7191万 | 24億341万 | +90.61% 8/25 | -18.89% 12/17 |
2016年 3月期 | 1,416 5/8 | 485 2/16 1/21 | 261,400 5/8 | 78億2424万 | 26億9509万 | +12.7% 3/2 | -31.76% 8/25 |
2017年 3月期 | 770 1/30 | 506 5/27 | 63,900 3/2 | 43億2393万 | 28億4144万 | +22.77% 7/4 | -12.67% 3/15 |
2018年 3月期 | 640 8/28 | 360 3/26 | 2,428,400 8/28 | 36億3219万 | 20億4310万 | +30.57% 8/25 | -10.75% 3/5 |
2019年 3月期 | 470 4/10 | 238 12/25 | 3,952,700 6/25 | 26億6739万 | 13億5072万 | +22.17% 4/10 | -27.68% 12/25 |
2020年 3月期 | 445 1/24 | 129 3/17 | 1,978,800 1/9 | 25億2550万 | 7億3211万 | +26.61% 1/20 | -48.24% 3/16 |
2021年 3月期 | 868 9/11 | 146 4/6 | 25,967,700 9/11 | 49億2616万 | 8億2859万 | +98.22% 9/10 | -14.52% 10/15 |
2022年 3月期 | 654 7/9 | 181 1/28 | 3,104,600 7/9 | 37億1164万 | 10億2722万 | +48.82% 4/21 | -36.13% 1/28 |
2023年 3月期 | 342 4/27 | 59 3/29 3/28 | 40,444,900 7/13 | 19億6626万 | 13億3784万 | +42.12% 7/13 | -27.31% 7/7 |
2024年 3月期 | 151 3/1 | 29 2/15 | 44,304,700 3/1 | 50億750万 | 9億6170万 | +162.01% 2/29 | -16.49% 2/15 |
最新 | 147 2024/5/17 | 16,878,700 | 62億7620万 | +32.43% 111 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -65%(0.35倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 27%(1.27倍)
- 2010/12/30 vs 2009/12/30
- 50%(1.5倍)
- 2011/12/30 vs 2010/12/30
- -49%(0.51倍)
- 2012/12/28 vs 2011/12/30
- 251%(3.51倍)
- 2013/12/30 vs 2012/12/28
- -9%(0.91倍)
- 2014/12/30 vs 2013/12/30
- 86%(1.86倍)
- 2015/12/30 vs 2014/12/30
- -38%(0.62倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- -39%(0.61倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- 29%(1.29倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/30 vs 2021/12/30
- -75%(0.25倍)
- 2023/12/29 vs 2022/12/30
- -54%(0.46倍)
- 2024/05/17 vs 2023/12/29
- 287%(3.87倍)
- 過去安値
34円(2023/10/24) - 332%(4.32倍)
147円(5/17)