株価チャート
株価
4/28
- 前日 (4/27)
- 1
- 始値
- 1
- 高値
- 1
- 安値
- 1
- 終値 ±0%
- 1
- 出来高 -96.78%
- 336,400
乖離率
- 株価(5日)
移動平均値 - 0%
1 - 株価(25日)
移動平均値 - 0%
1 - 出来高(5日)
移動平均値 - -87.19%
2,625,300
2022/12/05~2023/04/28
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 |
---|---|---|---|---|---|---|---|---|---|---|
2023 | ||||||||||
04/28 | 1 | 1 | 1 | 1 | 0% | 336,400 | 15億6110万 | 0% | - | 1.32 |
04/27 | 1 | 1 | 1 | 1 | 0% | 10,443,200 | 15億6110万 | 0% | - | 1.32 |
04/26 | 1 | 1 | 1 | 1 | 0% | 1,817,000 | 15億6110万 | 0% | - | 1.32 |
04/25 | 1 | 1 | 1 | 1 | 0% | 431,500 | 15億6110万 | 0% | - | 1.32 |
04/24 | 1 | 1 | 1 | 1 | 0% | 98,400 | 15億6110万 | -50% | - | 1.32 |
04/21 | 1 | 1 | 1 | 1 | 0% | 215,000 | 15億6110万 | -50% | - | 1.32 |
04/20 | 1 | 1 | 1 | 1 | 0% | 85,700 | 15億6110万 | -50% | - | 1.32 |
04/19 | 1 | 1 | 1 | 1 | 0% | 248,400 | 15億6110万 | -50% | - | 1.32 |
04/18 | 1 | 1 | 1 | 1 | 0% | 943,800 | 15億6110万 | -50% | - | 1.32 |
04/17 | 1 | 1 | 1 | 1 | 0% | 577,100 | 15億6110万 | -50% | - | 1.32 |
04/14 | 1 | 1 | 1 | 1 | 0% | 445,100 | 15億6110万 | -50% | - | 1.32 |
04/13 | 1 | 1 | 1 | 1 | 0% | 168,100 | 15億6110万 | -50% | - | 1.32 |
04/12 | 1 | 1 | 1 | 1 | 0% | 273,900 | 15億6110万 | -50% | - | 1.32 |
04/11 | 1 | 1 | 1 | 1 | 0% | 615,400 | 15億6110万 | -50% | - | 1.32 |
04/10 | 1 | 1 | 1 | 1 | 0% | 1,639,200 | 15億6110万 | -50% | - | 1.32 |
04/07 | 1 | 1 | 1 | 1 | 0% | 1,170,800 | 15億6110万 | -50% | - | 1.32 |
04/06 | 1 | 1 | 1 | 1 | 0% | 514,200 | 15億6110万 | -50% | - | 1.32 |
04/05 | 1 | 1 | 1 | 1 | 0% | 940,100 | 15億6110万 | -66.67% | - | 1.32 |
04/04 | 1 | 1 | 1 | 1 | 0% | 2,417,600 | 15億6110万 | -66.67% | - | 1.32 |
04/03 | 1 | 1 | 1 | 1 | 0% | 5,216,800 | 15億6110万 | -66.67% | - | 1.32 |
03/31 | 1 | 1 | 1 | 1 | 0% | 10,927,600 | 15億6110万 | -66.67% | - | 1.15 |
03/30 | 1 | 2 | 1 | 1 | -66.67% | 177,909,800 | 15億6110万 | -66.67% | - | 1.15 |
03/29 | 3 | 3 | 2 | 3 | +50% | 11,562,300 | 46億8330万 | 0% | - | 3.44 |
03/28 | 3 | 3 | 2 | 2 | -33.33% | 14,485,900 | 31億2220万 | -33.33% | - | 2.29 |
03/27 | 2 | 3 | 2 | 3 | 0% | 11,495,600 | 46億8330万 | 0% | - | 3.44 |
03/24 | 3 | 3 | 2 | 3 | 0% | 7,581,600 | 46億8330万 | 0% | - | 3.44 |
03/23 | 3 | 3 | 2 | 3 | 0% | 15,042,100 | 46億8330万 | 0% | - | 3.44 |
03/22 | 2 | 3 | 2 | 3 | 0% | 12,331,100 | 46億8330万 | 0% | - | 3.44 |
03/20 | 3 | 3 | 2 | 3 | 0% | 6,939,000 | 46億8330万 | 0% | - | 3.44 |
03/17 | 3 | 3 | 2 | 3 | 0% | 10,105,700 | 46億8330万 | 0% | - | 3.44 |
03/16 | 3 | 3 | 2 | 3 | 0% | 12,167,500 | 46億8330万 | 0% | - | 3.44 |
03/15 | 2 | 3 | 2 | 3 | 0% | 14,845,000 | 46億8330万 | 0% | - | 3.44 |
03/14 | 3 | 3 | 2 | 3 | 0% | 11,047,300 | 46億8330万 | 0% | - | 3.44 |
03/13 | 3 | 3 | 2 | 3 | 0% | 15,693,200 | 46億8330万 | 0% | - | 3.44 |
03/10 | 3 | 3 | 2 | 3 | 0% | 15,890,200 | 46億8330万 | 0% | - | 3.44 |
03/09 | 3 | 3 | 2 | 3 | 0% | 17,814,700 | 46億8330万 | 0% | - | 3.44 |
03/08 | 3 | 3 | 2 | 3 | 0% | 14,884,700 | 46億8330万 | 0% | - | 3.44 |
03/07 | 3 | 3 | 2 | 3 | 0% | 19,894,500 | 46億8330万 | 0% | - | 3.44 |
03/06 | 3 | 3 | 2 | 3 | 0% | 15,938,600 | 46億8330万 | 0% | - | 3.44 |
03/03 | 3 | 3 | 2 | 3 | 0% | 18,003,300 | 46億8330万 | 0% | - | 3.44 |
03/02 | 3 | 3 | 2 | 3 | 0% | 14,371,900 | 46億8330万 | 0% | - | 3.44 |
03/01 | 3 | 3 | 2 | 3 | 0% | 17,197,100 | 46億8330万 | 0% | - | 3.44 |
02/28 | 2 | 3 | 2 | 3 | 0% | 13,865,600 | 46億8330万 | 0% | - | 3.44 |
02/27 | 3 | 3 | 2 | 3 | +50% | 19,552,500 | 46億8330万 | 0% | - | 3.44 |
02/24 | 3 | 3 | 2 | 2 | 0% | 13,914,200 | 31億2220万 | -33.33% | - | 2.29 |
02/22 | 2 | 3 | 2 | 2 | 0% | 16,304,500 | 31億2220万 | -33.33% | - | 2.29 |
02/21 | 3 | 3 | 2 | 2 | -33.33% | 12,867,000 | 31億2220万 | -33.33% | - | 2.29 |
02/20 | 2 | 3 | 2 | 3 | 0% | 17,313,800 | 46億8330万 | 0% | - | 3.44 |
02/17 | 3 | 3 | 2 | 3 | 0% | 15,289,500 | 46億8330万 | 0% | - | 3.44 |
02/16 | 2 | 3 | 2 | 3 | +50% | 19,802,200 | 46億8330万 | 0% | - | 3.44 |
02/15 | 3 | 3 | 2 | 2 | -33.33% | 14,239,600 | 31億2220万 | -33.33% | - | 2.29 |
02/14 | 3 | 3 | 2 | 3 | +50% | 16,317,600 | 46億8330万 | 0% | - | 3.44 |
02/13 | 3 | 3 | 2 | 2 | 0% | 16,030,700 | 31億2220万 | -33.33% | - | 2.29 |
02/10 | 2 | 3 | 2 | 2 | 0% | 15,813,900 | 31億2220万 | -33.33% | - | 2.29 |
02/09 | 2 | 3 | 2 | 2 | 0% | 16,533,500 | 31億2220万 | -33.33% | - | 2.29 |
02/08 | 2 | 3 | 2 | 2 | -33.33% | 14,664,400 | 31億2220万 | -33.33% | - | 2.29 |
02/07 | 3 | 3 | 2 | 3 | 0% | 24,800,900 | 46億8330万 | 0% | - | 3.44 |
02/06 | 3 | 3 | 2 | 3 | 0% | 17,126,800 | 46億8330万 | 0% | - | 3.44 |
02/03 | 2 | 3 | 2 | 3 | +50% | 19,960,000 | 46億8330万 | 0% | - | 3.44 |
02/02 | 3 | 3 | 2 | 2 | 0% | 17,421,800 | 31億2220万 | -33.33% | - | 2.29 |
02/01 | 2 | 3 | 2 | 2 | -33.33% | 23,033,000 | 31億2220万 | -33.33% | - | 2.29 |
01/31 | 2 | 3 | 2 | 3 | +50% | 19,957,200 | 46億8330万 | 0% | - | 3.44 |
01/30 | 3 | 3 | 2 | 2 | 0% | 21,833,900 | 31億2220万 | -33.33% | - | 2.29 |
01/27 | 2 | 3 | 2 | 2 | -33.33% | 19,078,300 | 31億2220万 | -33.33% | - | 2.29 |
01/26 | 3 | 3 | 2 | 3 | 0% | 127,858,200 | 46億8330万 | 0% | - | 3.44 |
01/25 | 3 | 3 | 2 | 3 | 0% | 39,331,900 | 46億8330万 | 0% | - | 3.44 |
01/24 | 3 | 3 | 2 | 3 | 0% | 17,986,400 | 46億8330万 | 0% | - | 3.44 |
01/23 | 3 | 3 | 2 | 3 | 0% | 25,987,400 | 46億8330万 | 0% | - | 3.44 |
01/20 | 2 | 4 | 2 | 3 | 0% | 84,693,400 | 46億8330万 | 0% | - | 3.44 |
01/19 | 3 | 3 | 2 | 3 | 0% | 17,687,300 | 46億8330万 | 0% | - | 3.44 |
01/18 | 3 | 3 | 2 | 3 | 0% | 16,797,100 | 46億8330万 | 0% | - | 3.44 |
01/17 | 3 | 3 | 2 | 3 | 0% | 15,453,800 | 46億8330万 | 0% | - | 3.44 |
01/16 | 3 | 3 | 2 | 3 | 0% | 16,900,900 | 46億8330万 | 0% | - | 3.44 |
01/13 | 3 | 3 | 2 | 3 | 0% | 17,256,300 | 46億8330万 | 0% | - | 3.44 |
01/12 | 3 | 3 | 2 | 3 | +50% | 17,525,100 | 46億8330万 | 0% | - | 3.44 |
01/11 | 3 | 3 | 2 | 2 | -33.33% | 14,668,800 | 31億2220万 | -33.33% | - | 2.29 |
01/10 | 3 | 3 | 2 | 3 | 0% | 14,467,700 | 46億8330万 | 0% | - | 3.44 |
01/06 | 2 | 3 | 2 | 3 | 0% | 13,606,200 | 46億8330万 | 0% | - | 3.44 |
01/05 | 3 | 3 | 2 | 3 | 0% | 13,132,100 | 46億8330万 | 0% | - | 3.44 |
01/04 | 3 | 3 | 2 | 3 | 0% | 15,276,900 | 46億8330万 | 0% | - | 3.44 |
2022 | ||||||||||
12/30 | 3 | 3 | 2 | 3 | +50% | 17,901,000 | 46億8330万 | 0% | - | 2.72 |
12/29 | 3 | 3 | 2 | 2 | -33.33% | 12,415,700 | 31億2220万 | -33.33% | - | 1.81 |
12/28 | 3 | 3 | 2 | 3 | 0% | 13,595,200 | 46億8330万 | 0% | - | 2.72 |
12/27 | 2 | 3 | 2 | 3 | 0% | 18,403,700 | 46億8330万 | -25% | - | 2.72 |
12/26 | 3 | 3 | 2 | 3 | 0% | 15,379,700 | 46億8330万 | -25% | - | 2.72 |
12/23 | 3 | 3 | 2 | 3 | 0% | 14,996,800 | 46億8330万 | -25% | - | 2.72 |
12/22 | 3 | 4 | 2 | 3 | 0% | 44,863,000 | 46億8330万 | -25% | - | 2.72 |
12/21 | 3 | 4 | 3 | 3 | 0% | 25,198,000 | 46億8330万 | -25% | - | 2.72 |
12/20 | 3 | 4 | 3 | 3 | 0% | 22,776,800 | 46億8330万 | -25% | - | 2.72 |
12/19 | 3 | 4 | 3 | 3 | 0% | 20,234,500 | 46億8330万 | -25% | - | 2.72 |
12/16 | 3 | 4 | 2 | 3 | 0% | 92,220,000 | 46億8330万 | -25% | - | 2.72 |
12/15 | 3 | 4 | 3 | 3 | 0% | 47,022,900 | 46億8330万 | -25% | - | 2.72 |
12/14 | 4 | 4 | 2 | 3 | -25% | 143,181,900 | 46億8330万 | -25% | - | 2.72 |
12/13 | 3 | 4 | 3 | 4 | 0% | 10,531,100 | 62億4440万 | 0% | - | 3.63 |
12/12 | 4 | 4 | 3 | 4 | 0% | 11,303,000 | 62億4440万 | 0% | - | 3.63 |
12/09 | 4 | 4 | 3 | 4 | 0% | 11,895,300 | 62億4440万 | 0% | - | 3.63 |
12/08 | 3 | 4 | 3 | 4 | +33.33% | 11,197,900 | 62億4440万 | 0% | - | 3.63 |
12/07 | 4 | 4 | 3 | 3 | -25% | 12,556,600 | 46億8330万 | -25% | - | 2.72 |
12/06 | 4 | 4 | 3 | 4 | 0% | 11,132,500 | 62億4440万 | 0% | - | 3.63 |
12/05 | 4 | 4 | 3 | 4 | 0% | 15,510,400 | 62億4440万 | 0% | - | 3.63 |
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 3月期 | 1,240 4/11 | 115 3/5 | 14,533,500 1/22 | - | - | +14.17% 8/23 | -36.35% 7/19 |
2008年 3月期 | 128 4/2 | 28 1/16 | 9,795,900 1/29 | - | - | +73.71% 2/4 | -32.81% 1/16 |
2009年 3月期 | 71 4/3 | 7 3/6 3/3 他2件 | 9,051,300 4/3 | - | - | +105.22% 4/7 | -32.32% 10/8 |
2010年 3月期 | 41 6/19 | 10 4/1 | 7,536,400 6/19 | - | - | +71.43% 6/18 | -29.81% 7/13 |
2011年 3月期 | 19 4/13 | 7 3/16 3/15 | 10,826,300 4/13 | 18億239万 | 6億6404万 | +44.63% 11/26 | -33.09% 5/17 |
2012年 3月期 | 67 1/26 | 9 4/20 4/18 他11件 | 23,073,600 7/29 | 63億5582万 | 8億5376万 | +131% 1/26 | -28.99% 2/27 |
2013年 3月期 | 42 6/29 | 16 12/11 | 20,158,000 1/30 | 39億8424万 | 15億1780万 | +44.44% 6/27 | -25.48% 5/25 |
2014年 3月期 | 30 5/20 | 12 2/4 9/6 他6件 | 82,585,200 10/25 | 28億4589万 | 28億2241万 | +27.45% 5/15 | -26.47% 6/26 |
2015年 3月期 | 41 2/12 | 12 4/15 4/14 他2件 | 48,077,100 12/19 | 105億9438万 | 28億2241万 | +52.89% 2/10 | -17.62% 3/11 |
2016年 3月期 | 24 4/1 | 7 12/28 12/25 他3件 | 26,602,700 2/12 | 78億154万 | 27億7784万 | +25.52% 1/5 1/4 | -30.56% 12/24 |
2017年 3月期 | 15 5/20 5/19 他2件 | 8 1/24 1/23 他16件 | 14,611,700 5/17 | 59億5253万 | 31億7468万 | +17.19% 8/22 | -17.22% 6/16 |
2018年 3月期 | 29 8/9 8/7 | 8 7/25 7/24 他36件 | 182,161,800 7/27 | 115億822万 | 31億7468万 | +134.69% 7/28 | -37.26% 9/5 |
2019年 3月期 | 12 6/21 6/20 他52件 | 5 12/25 | 26,078,300 10/12 | 56億6922万 | 23億6217万 | +29.31% 1/15 | -27.88% 12/17 |
2020年 3月期 | 10 11/20 11/19 他7件 | 5 3/31 3/30 他9件 | 19,740,000 3/31 | 47億2435万 | 23億6217万 | +53.37% 11/12 | -21.88% 6/3 |
2021年 3月期 | 33 2/25 | 4 4/16 4/14 | 184,084,500 2/22 | 375億9037万 | 18億8974万 | +220.25% 2/24 | -47.55% 3/24 |
2022年 3月期 | 12 6/23 | 5 3/31 3/30 他20件 | 163,734,400 10/6 | 177億7322万 | 78億551万 | +40.31% 6/30 | -18.3% 3/16 |
2023年 3月期 | 7 6/15 5/20 他19件 | 1 3/31 3/30 | 177,909,800 3/30 | 109億2771万 | 15億6110万 | +20.19% 10/25 | -64.29% 3/30 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 29%(1.29倍)
- 1985/12/28 vs 1984/12/28
- 35%(1.35倍)
- 1986/12/27 vs 1985/12/28
- 24%(1.24倍)
- 1987/12/28 vs 1986/12/27
- 48%(1.48倍)
- 1988/12/28 vs 1987/12/28
- 56%(1.56倍)
- 1989/12/29 vs 1988/12/28
- 33%(1.33倍)
- 1990/12/21 vs 1989/12/29
- -20%(0.8倍)
- 1991/12/27 vs 1990/12/21
- -9%(0.91倍)
- 1992/12/30 vs 1991/12/27
- -42%(0.58倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/29 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/29
- -17%(0.83倍)
- 1996/12/30 vs 1995/12/29
- -22%(0.78倍)
- 1997/12/26 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/25 vs 1997/12/26
- -11%(0.89倍)
- 1999/12/30 vs 1998/12/25
- 237%(3.37倍)
- 2000/12/29 vs 1999/12/30
- -23%(0.77倍)
- 2001/12/28 vs 2000/12/29
- 33%(1.33倍)
- 2002/12/30 vs 2001/12/28
- -85%(0.15倍)
- 2003/12/30 vs 2002/12/30
- 249%(3.49倍)
- 2004/12/30 vs 2003/12/30
- 557%(6.57倍)
- 2005/12/30 vs 2004/12/30
- 67%(1.67倍)
- 2006/12/29 vs 2005/12/30
- -92%(0.08倍)
- 2007/12/28 vs 2006/12/29
- -72%(0.28倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- -28%(0.72倍)
- 2011/12/30 vs 2010/12/30
- 46%(1.46倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- -19%(0.81倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- -47%(0.53倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -50%(0.5倍)