株価チャート
株価
4/25
- 前日 (4/24)
- 16
- 始値
- 17
- 高値
- 17
- 安値
- 16
- 終値 ±0%
- 16
- 出来高 +44.88%
- 496,200
乖離率
- 株価（5日）
移動平均値 - 0%
16 - 株価（25日）
移動平均値 - -5.88%
17 - 出来高（5日）
移動平均値 - -41.56%
849,060
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 17 | 17 | 16 | 16 | 0% | 496,200 | 22億6491万 | -5.88% | 205.9 | 4.66 |
| 04/24 | 17 | 17 | 16 | 16 | -5.88% | 342,500 | 22億6491万 | -11.11% | 205.9 | 4.66 |
| 04/23 | 17 | 17 | 16 | 17 | +6.25% | 334,600 | 24億646万 | -5.56% | 218.77 | 4.95 |
| 04/22 | 17 | 17 | 16 | 16 | 0% | 1,362,700 | 22億6491万 | -11.11% | 205.9 | 4.66 |
| 04/19 | 17 | 18 | 16 | 16 | -5.88% | 1,709,300 | 22億6491万 | -11.11% | 205.9 | 4.66 |
| 04/18 | 18 | 18 | 17 | 17 | -5.56% | 411,900 | 24億646万 | -5.56% | 218.77 | 4.95 |
| 04/17 | 18 | 18 | 17 | 18 | +5.88% | 511,900 | 25億4802万 | 0% | 231.64 | 5.24 |
| 04/16 | 18 | 18 | 17 | 17 | 0% | 749,700 | 24億646万 | -5.56% | 218.77 | 4.95 |
| 04/15 | 18 | 18 | 17 | 17 | 0% | 445,700 | 24億646万 | -5.56% | 218.77 | 4.95 |
| 04/12 | 18 | 18 | 17 | 17 | 0% | 302,200 | 24億646万 | -5.56% | 218.77 | 4.95 |
| 04/11 | 18 | 18 | 17 | 17 | -5.56% | 424,700 | 24億646万 | -5.56% | 218.77 | 4.95 |
| 04/10 | 18 | 19 | 17 | 18 | 0% | 2,045,300 | 25億4802万 | 0% | 231.64 | 5.24 |
| 04/09 | 17 | 18 | 16 | 18 | +12.5% | 2,081,600 | 25億4802万 | 0% | 231.64 | 5.24 |
| 04/08 | 17 | 17 | 16 | 16 | 0% | 685,000 | 22億6491万 | -15.79% | 205.9 | 4.66 |
| 04/05 | 16 | 17 | 16 | 16 | -5.88% | 1,262,900 | 22億6491万 | -15.79% | 205.9 | 4.66 |
| 04/04 | 18 | 18 | 16 | 17 | 0% | 2,840,700 | 24億646万 | -10.53% | 218.77 | 4.95 |
| 04/03 | 17 | 18 | 17 | 17 | -5.56% | 1,792,800 | 24億646万 | -10.53% | 218.77 | 4.95 |
| 04/02 | 18 | 19 | 17 | 18 | -5.26% | 1,793,800 | 25億4802万 | -5.26% | 231.64 | 5.24 |
| 04/01 | 18 | 19 | 18 | 19 | +5.56% | 880,900 | 26億8958万 | 0% | 244.51 | 5.53 |
| 03/29 | 19 | 19 | 18 | 18 | 0% | 895,500 | 25億4802万 | 0% | 231.64 | 5.24 |
| 03/28 | 19 | 20 | 18 | 18 | -10% | 1,270,500 | 25億4802万 | 0% | 231.64 | 5.24 |
| 03/27 | 19 | 21 | 19 | 20 | 0% | 872,900 | 28億3113万 | +11.11% | 257.38 | 5.82 |
| 03/26 | 20 | 21 | 19 | 20 | 0% | 1,083,100 | 28億3113万 | +11.11% | 257.38 | 5.82 |
| 03/25 | 19 | 21 | 18 | 20 | +11.11% | 4,525,500 | 28億3113万 | +11.11% | 257.38 | 5.82 |
| 03/22 | 19 | 19 | 18 | 18 | 0% | 289,200 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 03/21 | 19 | 20 | 18 | 18 | -5.26% | 1,627,400 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 03/19 | 21 | 21 | 19 | 19 | -5% | 1,227,900 | 26億8958万 | +11.76% | 244.51 | 5.53 |
| 03/18 | 20 | 22 | 18 | 20 | 0% | 3,611,400 | 28億3113万 | +17.65% | 257.38 | 5.82 |
| 03/15 | 19 | 20 | 18 | 20 | +5.26% | 1,412,000 | 28億3113万 | +17.65% | 257.38 | 5.82 |
| 03/14 | 18 | 19 | 17 | 19 | +5.56% | 1,255,300 | 26億8958万 | +11.76% | 244.51 | 5.53 |
| 03/13 | 19 | 19 | 17 | 18 | 0% | 974,800 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 03/12 | 18 | 19 | 18 | 18 | 0% | 1,197,200 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 03/11 | 18 | 19 | 17 | 18 | 0% | 1,787,100 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 03/08 | 19 | 20 | 18 | 18 | 0% | 2,108,900 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 03/07 | 21 | 21 | 18 | 18 | -10% | 2,970,800 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 03/06 | 21 | 22 | 20 | 20 | 0% | 1,640,800 | 28億3113万 | +17.65% | 257.38 | 5.82 |
| 03/05 | 21 | 22 | 20 | 20 | -4.76% | 3,538,800 | 28億3113万 | +17.65% | 257.38 | 5.82 |
| 03/04 | 23 | 24 | 21 | 21 | -8.7% | 4,431,000 | 29億7269万 | +23.53% | 270.25 | 6.11 |
| 03/01 | 19 | 27 | 18 | 23 | +35.29% | 20,754,000 | 32億5581万 | +35.29% | 295.98 | 6.69 |
| 02/29 | 15 | 20 | 15 | 17 | +13.33% | 4,986,000 | 24億646万 | +6.25% | 218.77 | 4.95 |
| 02/28 | 16 | 16 | 15 | 15 | 0% | 1,373,700 | 21億2335万 | -11.76% | 193.03 | 4.37 |
| 02/27 | 15 | 17 | 14 | 15 | +7.14% | 3,847,300 | 21億2335万 | -11.76% | 193.03 | 4.37 |
| 02/26 | 14 | 15 | 14 | 14 | 0% | 382,200 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/22 | 14 | 15 | 13 | 14 | 0% | 1,495,900 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/21 | 14 | 15 | 14 | 14 | 0% | 492,600 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/20 | 14 | 15 | 14 | 14 | 0% | 420,100 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/19 | 14 | 15 | 13 | 14 | 0% | 811,600 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/16 | 14 | 15 | 13 | 14 | 0% | 2,010,600 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/15 | 16 | 16 | 13 | 14 | -17.65% | 4,916,000 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/14 | 17 | 18 | 16 | 17 | 0% | 1,416,100 | 24億646万 | -5.56% | 218.77 | 4.95 |
| 02/13 | 17 | 18 | 17 | 17 | -5.56% | 342,800 | 24億646万 | -5.56% | 218.77 | 4.95 |
| 02/09 | 18 | 18 | 17 | 18 | 0% | 266,800 | 25億4802万 | 0% | 231.64 | 5.24 |
| 02/08 | 18 | 18 | 17 | 18 | 0% | 263,700 | 25億4802万 | 0% | 231.64 | 5.24 |
| 02/07 | 18 | 18 | 17 | 18 | 0% | 368,400 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 02/06 | 18 | 19 | 17 | 18 | 0% | 528,900 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 02/05 | 18 | 18 | 17 | 18 | 0% | 418,600 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 02/02 | 18 | 18 | 17 | 18 | 0% | 272,400 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 02/01 | 18 | 18 | 17 | 18 | 0% | 301,300 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 01/31 | 17 | 18 | 17 | 18 | +5.88% | 183,100 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 01/30 | 18 | 18 | 17 | 17 | -5.56% | 669,000 | 24億646万 | 0% | 218.77 | 4.95 |
| 01/29 | 18 | 19 | 18 | 18 | 0% | 353,800 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 01/26 | 18 | 19 | 17 | 18 | 0% | 826,200 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 01/25 | 18 | 19 | 18 | 18 | 0% | 540,800 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 01/24 | 19 | 19 | 17 | 18 | -5.26% | 1,067,500 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 01/23 | 18 | 19 | 18 | 19 | +11.76% | 646,900 | 26億8958万 | +11.76% | 244.51 | 5.53 |
| 01/22 | 18 | 19 | 17 | 17 | -5.56% | 1,512,400 | 24億189万 | 0% | 218.77 | 4.95 |
| 01/19 | 17 | 18 | 16 | 18 | +5.88% | 686,000 | 25億4318万 | +5.88% | 231.64 | 5.24 |
| 01/18 | 17 | 18 | 16 | 17 | +6.25% | 1,568,300 | 24億189万 | 0% | 218.77 | 4.95 |
| 01/17 | 17 | 18 | 16 | 16 | -5.88% | 1,679,200 | 22億6060万 | -5.88% | 205.9 | 4.66 |
| 01/16 | 18 | 18 | 17 | 17 | 0% | 734,400 | 24億189万 | 0% | 218.77 | 4.95 |
| 01/15 | 17 | 18 | 17 | 17 | 0% | 532,100 | 24億189万 | 0% | 218.77 | 4.95 |
| 01/12 | 17 | 18 | 17 | 17 | 0% | 596,900 | 24億189万 | 0% | 218.77 | 4.95 |
| 01/11 | 17 | 18 | 16 | 17 | 0% | 1,437,100 | 24億189万 | -5.56% | 218.77 | 4.95 |
| 01/10 | 17 | 18 | 16 | 17 | 0% | 1,159,200 | 24億189万 | -5.56% | 218.77 | 4.95 |
| 01/09 | 17 | 17 | 16 | 17 | 0% | 828,400 | 24億189万 | -5.56% | 218.77 | 4.95 |
| 01/05 | 17 | 18 | 17 | 17 | -5.56% | 292,100 | 24億189万 | -5.56% | 218.77 | 4.95 |
| 01/04 | 16 | 18 | 16 | 18 | +12.5% | 1,107,700 | 25億4318万 | 0% | 231.64 | 5.24 |
| 2023 | ||||||||||
| 12/29 | 16 | 17 | 16 | 16 | 0% | 497,600 | 22億6060万 | -11.11% | 205.9 | 4.65 |
| 12/28 | 17 | 17 | 16 | 16 | -5.88% | 340,700 | 22億6060万 | -11.11% | 205.9 | 4.65 |
| 12/27 | 16 | 18 | 16 | 17 | +6.25% | 1,190,400 | 24億189万 | -5.56% | 218.77 | 4.94 |
| 12/26 | 18 | 18 | 16 | 16 | -5.88% | 2,130,700 | 22億6060万 | -11.11% | 205.9 | 4.65 |
| 12/25 | 18 | 18 | 17 | 17 | -5.56% | 424,100 | 24億189万 | -5.56% | 218.77 | 4.94 |
| 12/22 | 18 | 19 | 17 | 18 | 0% | 750,000 | 25億4318万 | 0% | 231.64 | 5.23 |
| 12/21 | 18 | 19 | 17 | 18 | 0% | 772,900 | 25億4318万 | 0% | 231.64 | 5.23 |
| 12/20 | 18 | 19 | 17 | 18 | 0% | 1,773,800 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/19 | 18 | 19 | 17 | 18 | 0% | 1,216,300 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/18 | 18 | 19 | 18 | 18 | -5.26% | 469,100 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/15 | 18 | 19 | 18 | 19 | +5.56% | 903,000 | 26億8447万 | 0% | 244.51 | 5.52 |
| 12/14 | 17 | 19 | 17 | 18 | 0% | 1,216,900 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/13 | 18 | 18 | 17 | 18 | 0% | 319,500 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/12 | 19 | 19 | 17 | 18 | +5.88% | 608,400 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/11 | 17 | 19 | 16 | 17 | +6.25% | 1,675,200 | 24億189万 | -10.53% | 218.77 | 4.94 |
| 12/08 | 18 | 18 | 16 | 16 | -11.11% | 2,956,300 | 22億6060万 | -15.79% | 205.9 | 4.65 |
| 12/07 | 18 | 19 | 17 | 18 | 0% | 1,490,100 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/06 | 19 | 20 | 17 | 18 | -5.26% | 5,262,800 | 25億4318万 | -10% | 231.64 | 5.23 |
| 12/05 | 20 | 20 | 19 | 19 | 0% | 1,117,600 | 26億8447万 | -5% | 244.51 | 5.52 |
| 12/04 | 20 | 21 | 19 | 19 | 0% | 2,615,000 | 26億8447万 | -5% | 244.51 | 5.52 |
| 12/01 | 20 | 20 | 18 | 19 | -9.52% | 2,982,400 | 26億8447万 | -5% | 244.51 | 5.52 |
| 11/30 | 19 | 23 | 18 | 21 | +16.67% | 3,861,800 | 29億6704万 | +5% | 270.25 | 6.1 |
| 11/29 | 19 | 19 | 18 | 18 | 0% | 542,800 | 25億4318万 | -10% | 231.64 | 5.23 |
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 |
| 最新 | 16 2024/4/25 | 496,200 | 22億6491万 | -5.88% 17 | |||
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）
- 2024/04/25 vs 2023/12/29
- 0%（1倍）
- 過去安値
8円（2023/05/08） - 100%（2倍）
16円（4/25）