株価チャート
株価
8/22
- 前日 (8/19)
- 4
- 始値
- 3
- 高値
- 4
- 安値
- 2
- 終値 -50%
- 2
- 出来高 -13.29%
- 12,988,800
乖離率
- 株価（5日）
移動平均値 - -66.67%
6 - 株価（25日）
移動平均値 - -96.83%
63 - 出来高（5日）
移動平均値 - -2.6%
13,335,360
2022/03/28～2022/08/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 08/22 | 3 | 4 | 2 | 2 | -50% | 12,988,800 | 5065万 | -96.83% | - | - |
| 08/19 | 5 | 8 | 4 | 4 | -33.33% | 14,980,000 | 1億130万 | -94.03% | - | - |
| 08/18 | 8 | 8 | 6 | 6 | -25% | 8,067,000 | 1億5196万 | -91.43% | - | - |
| 08/17 | 9 | 10 | 8 | 8 | -20% | 6,940,000 | 2億261万 | -89.19% | - | - |
| 08/16 | 9 | 15 | 7 | 10 | +11.11% | 23,701,000 | 2億5327万 | -87.01% | - | - |
| 08/15 | 11 | 12 | 9 | 9 | -25% | 6,090,700 | 2億2794万 | -88.75% | - | - |
| 08/12 | 13 | 13 | 11 | 12 | -7.69% | 3,115,300 | 3億392万 | -85.54% | - | - |
| 08/10 | 13 | 15 | 11 | 13 | 0% | 8,088,000 | 3億2925万 | -84.88% | - | - |
| 08/09 | 15 | 18 | 12 | 13 | -80.3% | 35,278,000 | 3億2925万 | -85.39% | - | - |
| 08/08 | 66 | 66 | 66 | 66 | -31.25% | 232,700 | 16億7160万 | -29.03% | - | - |
| 08/05 | 95 | 97 | 95 | 96 | +1.05% | 41,800 | 24億3142万 | +2.13% | - | - |
| 08/04 | 97 | 97 | 95 | 95 | 0% | 31,800 | 24億609万 | +2.15% | - | - |
| 08/03 | 96 | 97 | 95 | 95 | 0% | 54,000 | 24億609万 | +2.15% | - | - |
| 08/02 | 96 | 97 | 95 | 95 | -1.04% | 82,800 | 24億609万 | +2.15% | - | - |
| 08/01 | 98 | 98 | 95 | 96 | -1.03% | 161,000 | 24億3142万 | +3.23% | - | - |
| 07/29 | 96 | 97 | 96 | 97 | +1.04% | 108,700 | 24億5675万 | +4.3% | - | - |
| 07/28 | 97 | 97 | 96 | 96 | -1.03% | 65,800 | 24億3142万 | +3.23% | - | - |
| 07/27 | 100 | 100 | 97 | 97 | -3% | 114,500 | 24億5675万 | +3.19% | - | - |
| 07/26 | 100 | 100 | 97 | 100 | +2.04% | 127,000 | 25億3273万 | +6.38% | - | - |
| 07/25 | 100 | 100 | 98 | 98 | -2.97% | 246,800 | 24億8208万 | +5.38% | - | - |
| 07/22 | 96 | 110 | 95 | 101 | +5.21% | 2,077,900 | 25億5806万 | +7.45% | - | - |
| 07/21 | 93 | 96 | 92 | 96 | +4.35% | 256,200 | 24億3142万 | +3.23% | - | - |
| 07/20 | 90 | 92 | 90 | 92 | +2.22% | 74,000 | 23億3011万 | -1.08% | - | - |
| 07/19 | 90 | 91 | 90 | 90 | 0% | 42,100 | 22億7946万 | -3.23% | - | - |
| 07/15 | 92 | 93 | 90 | 90 | -2.17% | 57,000 | 22億7946万 | -3.23% | - | - |
| 07/14 | 91 | 92 | 90 | 92 | +1.1% | 47,600 | 23億3011万 | -2.13% | - | - |
| 07/13 | 91 | 92 | 90 | 91 | 0% | 43,800 | 23億478万 | -3.19% | - | - |
| 07/12 | 92 | 92 | 91 | 91 | 0% | 45,300 | 23億478万 | -3.19% | - | - |
| 07/11 | 91 | 92 | 89 | 91 | +1.11% | 79,600 | 23億478万 | -2.15% | - | - |
| 07/08 | 89 | 90 | 89 | 90 | +1.12% | 70,700 | 22億7946万 | -3.23% | - | - |
| 07/07 | 89 | 90 | 87 | 89 | 0% | 99,400 | 22億5413万 | -4.3% | - | - |
| 07/06 | 91 | 92 | 88 | 89 | -1.11% | 92,800 | 22億5413万 | -3.26% | - | - |
| 07/05 | 91 | 92 | 90 | 90 | -2.17% | 44,000 | 22億7946万 | -2.17% | - | - |
| 07/04 | 92 | 93 | 91 | 92 | +1.1% | 93,700 | 23億3011万 | 0% | - | - |
| 07/01 | 95 | 95 | 87 | 91 | -2.15% | 241,600 | 23億478万 | 0% | - | - |
| 06/30 | 95 | 96 | 93 | 93 | -1.06% | 100,000 | 23億5544万 | +2.2% | - | - |
| 06/29 | 95 | 96 | 94 | 94 | -1.05% | 123,500 | 23億8077万 | +4.44% | - | - |
| 06/28 | 96 | 97 | 95 | 95 | 0% | 155,800 | 24億609万 | +5.56% | - | - |
| 06/27 | 97 | 98 | 95 | 95 | -2.06% | 183,900 | 24億609万 | +6.74% | - | - |
| 06/24 | 97 | 99 | 96 | 97 | 0% | 183,900 | 24億5675万 | +8.99% | - | - |
| 06/23 | 97 | 99 | 95 | 97 | -1.02% | 244,700 | 24億5675万 | +10.23% | - | - |
| 06/22 | 99 | 99 | 96 | 98 | +1.03% | 211,000 | 24億8208万 | +12.64% | - | - |
| 06/21 | 101 | 101 | 95 | 97 | +2.11% | 628,100 | 24億5675万 | +12.79% | - | - |
| 06/20 | 106 | 106 | 95 | 95 | -6.86% | 989,700 | 24億609万 | +11.76% | - | - |
| 06/17 | 95 | 110 | 94 | 102 | +12.09% | 4,681,900 | 25億8339万 | +20% | - | - |
| 06/16 | 95 | 104 | 91 | 91 | +3.41% | 2,114,700 | 23億478万 | +8.33% | - | - |
| 06/15 | 92 | 92 | 88 | 88 | -6.38% | 341,600 | 22億2880万 | +6.02% | - | - |
| 06/14 | 96 | 97 | 91 | 94 | -6% | 595,400 | 23億8077万 | +13.25% | - | - |
| 06/13 | 105 | 109 | 98 | 100 | -9.09% | 1,177,200 | 25億3273万 | +21.95% | - | - |
| 06/10 | 87 | 115 | 87 | 110 | +26.44% | 6,115,000 | 27億8600万 | +35.8% | - | - |
| 06/09 | 84 | 88 | 83 | 87 | +3.57% | 172,300 | 22億347万 | +8.75% | - | - |
| 06/08 | 82 | 84 | 82 | 84 | +2.44% | 84,000 | 21億2749万 | +6.33% | - | - |
| 06/07 | 84 | 84 | 82 | 82 | -1.2% | 109,000 | 20億7684万 | +3.8% | - | - |
| 06/06 | 83 | 84 | 83 | 83 | 0% | 38,700 | 21億217万 | +5.06% | - | - |
| 06/03 | 81 | 83 | 81 | 83 | +1.22% | 59,400 | 21億217万 | +5.06% | - | - |
| 06/02 | 83 | 84 | 82 | 82 | -1.2% | 60,100 | 20億7684万 | +3.8% | - | - |
| 06/01 | 82 | 83 | 81 | 83 | 0% | 63,600 | 21億217万 | +5.06% | - | - |
| 05/31 | 82 | 83 | 81 | 83 | +1.22% | 51,700 | 21億217万 | +5.06% | - | - |
| 05/30 | 80 | 82 | 79 | 82 | +1.23% | 161,400 | 20億7684万 | +3.8% | - | - |
| 05/27 | 80 | 82 | 79 | 81 | +2.53% | 118,200 | 20億5151万 | +2.53% | - | - |
| 05/26 | 79 | 80 | 78 | 79 | +1.28% | 103,200 | 20億86万 | 0% | - | - |
| 05/25 | 79 | 80 | 78 | 78 | -1.27% | 103,900 | 19億7553万 | -1.27% | - | - |
| 05/24 | 81 | 81 | 79 | 79 | -2.47% | 184,800 | 20億86万 | -1.25% | - | - |
| 05/23 | 77 | 81 | 77 | 81 | +5.19% | 279,000 | 20億5151万 | +1.25% | - | - |
| 05/20 | 77 | 77 | 76 | 77 | 0% | 41,800 | 19億5020万 | -3.75% | - | - |
| 05/19 | 77 | 78 | 76 | 77 | -1.28% | 82,100 | 19億5020万 | -4.94% | - | - |
| 05/18 | 77 | 78 | 77 | 78 | +2.63% | 50,200 | 19億7553万 | -3.7% | - | - |
| 05/17 | 76 | 77 | 76 | 76 | 0% | 36,600 | 19億2487万 | -6.17% | - | - |
| 05/16 | 75 | 77 | 75 | 76 | +1.33% | 89,800 | 19億2487万 | -7.32% | - | - |
| 05/13 | 77 | 77 | 74 | 75 | -1.32% | 196,900 | 18億9955万 | -9.64% | - | - |
| 05/12 | 76 | 77 | 75 | 76 | -1.3% | 114,000 | 19億2487万 | -8.43% | - | - |
| 05/11 | 77 | 78 | 76 | 77 | 0% | 38,300 | 19億5020万 | -8.33% | - | - |
| 05/10 | 77 | 78 | 75 | 77 | 0% | 108,600 | 19億5020万 | -8.33% | - | - |
| 05/09 | 78 | 78 | 75 | 77 | -1.28% | 272,600 | 19億5020万 | -9.41% | - | - |
| 05/06 | 78 | 78 | 76 | 78 | +1.3% | 107,100 | 19億7553万 | -8.24% | - | - |
| 05/02 | 78 | 80 | 76 | 77 | -2.53% | 255,400 | 19億5020万 | -10.47% | - | - |
| 04/28 | 80 | 80 | 79 | 79 | -1.25% | 68,900 | 20億86万 | -8.14% | - | - |
| 04/27 | 80 | 80 | 79 | 80 | 0% | 34,600 | 20億2618万 | -8.05% | - | - |
| 04/26 | 80 | 81 | 79 | 80 | 0% | 139,100 | 20億2618万 | -8.05% | - | - |
| 04/25 | 80 | 82 | 79 | 80 | 0% | 104,100 | 20億2618万 | -8.05% | - | - |
| 04/22 | 82 | 83 | 80 | 80 | -2.44% | 124,300 | 20億2618万 | -8.05% | - | - |
| 04/21 | 83 | 83 | 78 | 82 | -3.53% | 344,400 | 20億7684万 | -5.75% | - | - |
| 04/20 | 85 | 85 | 83 | 85 | 0% | 145,900 | 21億5282万 | -2.3% | - | - |
| 04/19 | 85 | 86 | 84 | 85 | 0% | 98,900 | 21億5282万 | -1.16% | - | - |
| 04/18 | 86 | 86 | 84 | 85 | -1.16% | 133,600 | 21億5282万 | -1.16% | - | - |
| 04/15 | 87 | 87 | 85 | 86 | -1.15% | 91,000 | 21億7815万 | 0% | - | - |
| 04/14 | 88 | 88 | 85 | 87 | +1.16% | 173,800 | 22億347万 | +1.16% | - | - |
| 04/13 | 86 | 88 | 86 | 86 | 0% | 101,000 | 21億7815万 | +1.18% | - | - |
| 04/12 | 89 | 90 | 86 | 86 | -3.37% | 121,000 | 21億7815万 | +1.18% | - | - |
| 04/11 | 90 | 90 | 87 | 89 | 0% | 168,700 | 22億5413万 | +4.71% | - | - |
| 04/08 | 90 | 91 | 89 | 89 | +1.14% | 72,900 | 22億5413万 | +4.71% | - | - |
| 04/07 | 92 | 92 | 88 | 88 | -3.3% | 132,900 | 22億2880万 | +4.76% | - | - |
| 04/06 | 91 | 92 | 90 | 91 | 0% | 67,300 | 23億478万 | +8.33% | - | - |
| 04/05 | 90 | 92 | 89 | 91 | +2.25% | 78,200 | 23億478万 | +8.33% | - | - |
| 04/04 | 91 | 91 | 88 | 89 | -1.11% | 153,200 | 22億5413万 | +7.23% | - | - |
| 04/01 | 90 | 91 | 89 | 90 | 0% | 54,700 | 22億7946万 | +8.43% | - | - |
| 03/31 | 89 | 91 | 88 | 90 | +1.12% | 110,400 | 22億7946万 | +9.76% | - | - |
| 03/30 | 91 | 91 | 88 | 89 | -1.11% | 133,800 | 22億5413万 | +8.54% | - | - |
| 03/29 | 91 | 92 | 90 | 90 | -2.17% | 128,200 | 22億7946万 | +9.76% | - | - |
| 03/28 | 95 | 95 | 89 | 92 | +2.22% | 491,600 | 23億3011万 | +12.2% | - | - |
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 | |
| 2009年 12月期 | 2,195 7/7 7/6 | 259 4/8 | 1,167,900 3/26 | - | - | +121.83% 6/17 | -23.67% 10/5 |
| 2010年 12月期 | 1,587 5/6 | 536 10/18 | 1,335,500 8/19 | 187億8531万 | 63億4463万 | +43.56% 4/30 | -30.42% 8/9 |
| 2011年 12月期 | 843 1/11 | 273 9/29 | 3,802,800 10/4 | 99億7859万 | 32億3150万 | +59.81% 10/5 | -35.57% 3/15 |
| 2012年 12月期 | 1,166 11/22 | 275 6/4 | 4,030,200 10/9 | 138億194万 | 32億5517万 | +47.36% 1/15 | -26.89% 5/18 |
| 2013年 12月期 | 4,970 5/8 | 850 1/4 | 5,038,900 5/8 | 588億2989万 | 100億6145万 | +109.83% 4/24 | -40.65% 6/7 |
| 2014年 12月期 | 2,721 1/10 | 978 5/21 | 4,961,800 7/2 | 358億6822万 | 134億9166万 | +48.46% 6/17 | -22.64% 4/30 |
| 2015年 12月期 | 1,877 1/13 | 631 8/25 | 5,102,600 1/13 | 258億9350万 | 88億3094万 | +15.06% 11/26 | -33.85% 8/24 |
| 2016年 12月期 | 1,034 4/22 | 498 2/12 | 709,000 4/22 | 144億7099万 | 69億6958万 | +21.51% 4/19 | -25.14% 2/12 |
| 2017年 12月期 | 680 7/26 | 430 4/13 | 6,061,300 10/30 | 115億5670万 | 63億1031万 | +22.58% 7/3 | -13.44% 4/12 |
| 2018年 12月期 | 870 3/19 | 190 12/25 | 12,533,300 10/1 | 147億8926万 | 33億772万 | +42.7% 10/3 | -44.25% 8/14 |
| 2019年 12月期 | 378 2/28 | 161 11/21 11/20 他3件 | 8,173,700 11/27 | 65億8062万 | 32億3755万 | +19.53% 2/28 | -15% 4/2 |
| 2020年 12月期 | 2,175 6/9 | 92 3/13 | 26,850,300 6/3 | 509億1469万 | 21億5363万 | +222.63% 5/11 | -47.51% 12/29 |
| 2021年 12月期 | 410 1/7 | 88 11/2 | 14,350,400 1/7 | 103億8421万 | 22億2880万 | +11.64% 4/19 | -41.91% 11/4 |
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -37%（0.63倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 106%（2.06倍）
- 2013/12/30 vs 2012/12/28
- 210%（3.1倍）
- 2014/12/30 vs 2013/12/30
- -47%（0.53倍）
- 2015/12/30 vs 2014/12/30
- -44%（0.56倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -57%（0.43倍）