株価チャート
株価
1/26
- 前日 (1/25)
- 48
- 始値
- 50
- 高値
- 59
- 安値
- 43
- 終値 -8.33%
- 44
- 出来高 +11.3%
- 1,893,700
乖離率
- 株価(5日)
移動平均値 - -16.98%
53 - 株価(25日)
移動平均値 - -35.29%
68 - 出来高(5日)
移動平均値 - -28.21%
2,637,840
2023/08/30~2024/01/26
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 | ||||||||||
01/26 | 50 | 59 | 43 | 44 | -8.33% | 1,893,700 | 16億9748万 | -35.29% | - | - |
01/25 | 57 | 57 | 47 | 48 | -20% | 1,701,400 | 18億5180万 | -30.43% | - | - |
01/24 | 78 | 85 | 57 | 60 | -9.09% | 3,667,700 | 23億1475万 | -15.49% | - | - |
01/23 | 45 | 73 | 43 | 66 | +46.67% | 4,994,700 | 25億4622万 | -8.33% | - | - |
01/22 | 52 | 52 | 42 | 45 | -16.67% | 931,700 | 17億3606万 | -38.36% | - | - |
01/19 | 61 | 61 | 54 | 54 | -15.63% | 590,700 | 20億8327万 | -28% | - | - |
01/18 | 67 | 68 | 60 | 64 | -7.25% | 562,000 | 24億6906万 | -16.88% | - | - |
01/17 | 67 | 69 | 67 | 69 | +2.99% | 184,700 | 26億6196万 | -11.54% | - | - |
01/16 | 71 | 71 | 67 | 67 | -4.29% | 354,100 | 25億8480万 | -16.25% | - | - |
01/15 | 79 | 84 | 69 | 70 | -6.67% | 953,600 | 27億54万 | -14.63% | - | - |
01/12 | 70 | 87 | 70 | 75 | +15.38% | 2,447,200 | 28億9344万 | -10.71% | - | - |
01/11 | 70 | 74 | 65 | 65 | -9.72% | 370,500 | 25億764万 | -23.53% | - | - |
01/10 | 72 | 74 | 66 | 72 | 0% | 493,000 | 27億7770万 | -18.18% | - | - |
01/09 | 80 | 81 | 72 | 72 | -10% | 479,600 | 27億7770万 | -20% | - | - |
01/05 | 88 | 92 | 78 | 80 | -8.05% | 918,300 | 30億8633万 | -12.09% | - | - |
01/04 | 73 | 97 | 73 | 87 | +11.54% | 1,662,100 | 33億5639万 | -4.4% | - | - |
2023 | ||||||||||
12/29 | 113 | 116 | 78 | 78 | -24.27% | 2,235,400 | 4億3517万 | -14.29% | - | - |
12/28 | 100 | 110 | 95 | 103 | +21.18% | 2,139,900 | 5億7465万 | +11.96% | - | - |
12/27 | 74 | 91 | 72 | 85 | +32.81% | 3,183,900 | 4億7423万 | -7.61% | - | - |
12/26 | 56 | 79 | 56 | 64 | +16.36% | 2,453,700 | 3億5706万 | -30.43% | - | - |
12/25 | 57 | 60 | 54 | 55 | -6.78% | 310,500 | 3億685万 | -41.49% | - | - |
12/22 | 59 | 73 | 56 | 59 | -4.84% | 737,200 | 3億2917万 | -38.54% | - | - |
12/21 | 68 | 73 | 62 | 62 | -11.43% | 522,400 | 3億4591万 | -36.08% | - | - |
12/20 | 78 | 78 | 70 | 70 | -11.39% | 306,000 | 3億9054万 | -29.29% | - | - |
12/19 | 88 | 88 | 77 | 79 | -10.23% | 416,400 | 4億4075万 | -21.78% | - | - |
12/18 | 88 | 89 | 86 | 88 | -1.12% | 121,800 | 4億9096万 | -13.73% | - | - |
12/15 | 90 | 98 | 86 | 89 | +1.14% | 368,400 | 4億9654万 | -13.59% | - | - |
12/14 | 88 | 89 | 86 | 88 | -1.12% | 228,900 | 4億9096万 | -16.19% | - | - |
12/13 | 88 | 92 | 88 | 89 | -2.2% | 128,000 | 4億9654万 | -16.82% | - | - |
12/12 | 91 | 92 | 89 | 91 | -3.19% | 196,300 | 5億770万 | -16.51% | - | - |
12/11 | 100 | 101 | 93 | 94 | -7.84% | 335,600 | 5億2444万 | -16.81% | - | - |
12/08 | 114 | 114 | 100 | 102 | -10.53% | 430,400 | 5億6907万 | -11.3% | - | - |
12/07 | 125 | 127 | 112 | 114 | -6.56% | 349,100 | 6億3602万 | -1.72% | - | - |
12/06 | 133 | 139 | 121 | 122 | +1.67% | 1,180,300 | 6億8066万 | +5.17% | - | - |
12/05 | 115 | 144 | 113 | 120 | +18.81% | 2,931,400 | 6億6950万 | +2.56% | - | - |
12/04 | 124 | 126 | 97 | 101 | -28.37% | 1,413,400 | 5億6349万 | -16.53% | - | - |
12/01 | 121 | 165 | 120 | 141 | +21.55% | 4,900,800 | 7億8666万 | +9.3% | - | - |
11/30 | 89 | 116 | 89 | 116 | +34.88% | 4,405,100 | 6億4718万 | -14.71% | - | - |
11/29 | 88 | 88 | 85 | 86 | -3.37% | 147,900 | 4億7981万 | -40.28% | - | - |
11/28 | 91 | 92 | 88 | 89 | -4.3% | 162,300 | 4億9654万 | -41.45% | - | - |
11/27 | 94 | 96 | 89 | 93 | -1.06% | 182,800 | 5億1886万 | -42.24% | - | - |
11/24 | 96 | 100 | 94 | 94 | -4.08% | 209,100 | 5億2444万 | -44.38% | - | - |
11/22 | 99 | 112 | 96 | 98 | -2.97% | 513,400 | 5億4676万 | -44.63% | - | - |
11/21 | 103 | 103 | 98 | 101 | 0% | 143,500 | 5億6349万 | -45.41% | - | - |
11/20 | 98 | 103 | 96 | 101 | 0% | 226,900 | 5億6349万 | -47.4% | - | - |
11/17 | 100 | 104 | 99 | 101 | -2.88% | 154,400 | 5億6349万 | -49.5% | - | - |
11/16 | 102 | 105 | 99 | 104 | -0.95% | 238,200 | 5億8023万 | -50% | - | - |
11/15 | 106 | 108 | 100 | 105 | -2.78% | 254,500 | 5億8581万 | -51.39% | - | - |
11/14 | 119 | 142 | 101 | 108 | -5.26% | 1,187,800 | 6億255万 | -51.79% | - | - |
11/13 | 121 | 121 | 109 | 114 | -8.06% | 309,700 | 6億3602万 | -50.65% | - | - |
11/10 | 140 | 144 | 124 | 124 | -4.62% | 360,800 | 6億9182万 | -47.9% | - | - |
11/09 | 135 | 145 | 124 | 130 | -7.14% | 435,900 | 7億2529万 | -46.72% | - | - |
11/08 | 150 | 176 | 139 | 140 | -4.76% | 776,600 | 7億8108万 | -44% | - | - |
11/07 | 161 | 164 | 142 | 147 | -13.53% | 647,400 | 8億2014万 | -42.58% | - | - |
11/06 | 175 | 205 | 163 | 170 | +6.25% | 1,771,200 | 9億4846万 | -35.11% | - | - |
11/02 | 159 | 179 | 142 | 160 | +24.03% | 3,671,000 | 8億9267万 | -40.07% | - | - |
11/01 | 104 | 129 | 104 | 129 | +30.3% | 1,247,900 | 7億1971万 | -52.57% | - | - |
10/31 | 92 | 125 | 89 | 99 | -32.65% | 2,710,000 | 5億5234万 | -64.52% | - | - |
10/30 | 147 | 147 | 147 | 147 | -35.24% | 18,200 | 8億2014万 | -48.6% | - | - |
10/27 | 227 | 227 | 227 | 227 | -26.06% | 36,300 | 12億6647万 | -22.26% | - | - |
10/26 | 310 | 313 | 306 | 307 | -1.92% | 9,100 | 17億1281万 | +4.42% | - | - |
10/25 | 311 | 313 | 307 | 313 | +3.3% | 14,000 | 17億4628万 | +6.46% | - | - |
10/24 | 308 | 314 | 300 | 303 | -1.3% | 15,800 | 16億9049万 | +3.41% | - | - |
10/23 | 302 | 308 | 302 | 307 | +1.66% | 29,700 | 17億1281万 | +4.42% | - | - |
10/20 | 294 | 302 | 290 | 302 | +4.14% | 20,400 | 16億8491万 | +2.37% | - | - |
10/19 | 296 | 324 | 289 | 290 | -1.36% | 103,900 | 16億1796万 | -2.03% | - | - |
10/18 | 293 | 296 | 293 | 294 | +0.34% | 7,400 | 16億4028万 | -1.01% | - | - |
10/17 | 294 | 299 | 293 | 293 | +0.34% | 8,500 | 16億3470万 | -2.01% | - | - |
10/16 | 296 | 296 | 288 | 292 | -1.35% | 21,200 | 16億2912万 | -3.31% | - | - |
10/13 | 299 | 299 | 293 | 296 | 0% | 12,000 | 16億5144万 | -2.95% | - | - |
10/12 | 300 | 301 | 294 | 296 | -1% | 19,000 | 16億5144万 | -3.9% | - | - |
10/11 | 306 | 306 | 295 | 299 | -0.66% | 15,500 | 16億6818万 | -3.86% | - | - |
10/10 | 297 | 303 | 292 | 301 | +3.44% | 19,700 | 16億7933万 | -4.44% | - | - |
10/06 | 288 | 295 | 288 | 291 | +1.39% | 8,700 | 16億2354万 | -8.78% | - | - |
10/05 | 289 | 301 | 284 | 287 | +1.77% | 28,300 | 16億123万 | -11.15% | - | - |
10/04 | 281 | 289 | 281 | 282 | 0% | 23,100 | 15億7333万 | -14.29% | - | - |
10/03 | 292 | 295 | 282 | 282 | -3.42% | 22,300 | 15億7333万 | -15.57% | - | - |
10/02 | 310 | 310 | 290 | 292 | -1.68% | 61,500 | 16億2912万 | -14.37% | - | - |
09/29 | 297 | 360 | 295 | 297 | +1.71% | 408,700 | 16億5702万 | -15.63% | - | - |
09/28 | 294 | 296 | 289 | 292 | 0% | 24,000 | 16億2912万 | -18.66% | - | - |
09/27 | 287 | 292 | 285 | 292 | +1.74% | 21,100 | 16億2912万 | -19.56% | - | - |
09/26 | 283 | 289 | 281 | 287 | +1.41% | 18,200 | 16億123万 | -21.15% | - | - |
09/25 | 290 | 290 | 281 | 283 | -1.05% | 22,600 | 15億7891万 | -22.47% | - | - |
09/22 | 281 | 295 | 280 | 286 | +0.7% | 24,600 | 15億9565万 | -22.28% | - | - |
09/21 | 301 | 304 | 284 | 284 | -5.65% | 66,400 | 15億8449万 | -23.45% | - | - |
09/20 | 303 | 311 | 301 | 301 | -0.66% | 27,200 | 16億7933万 | -18.65% | - | - |
09/19 | 329 | 329 | 301 | 303 | -6.48% | 61,400 | 16億9049万 | -17.89% | - | - |
09/15 | 335 | 335 | 317 | 324 | -1.52% | 32,900 | 18億766万 | -11.96% | - | - |
09/14 | 331 | 334 | 325 | 329 | -0.9% | 20,600 | 18億3555万 | -10.11% | - | - |
09/13 | 321 | 354 | 321 | 332 | +3.43% | 143,400 | 18億5229万 | -8.54% | - | - |
09/12 | 330 | 344 | 320 | 321 | -3.6% | 61,800 | 17億9092万 | -11.08% | - | - |
09/11 | 360 | 360 | 332 | 333 | -7.5% | 107,300 | 18億5787万 | -7.24% | - | - |
09/08 | 376 | 380 | 351 | 360 | -4.26% | 75,900 | 20億851万 | +0.84% | - | - |
09/07 | 385 | 385 | 373 | 376 | -0.27% | 45,700 | 20億9777万 | +6.52% | - | - |
09/06 | 390 | 416 | 372 | 377 | +1.34% | 230,200 | 21億335万 | +7.71% | - | - |
09/05 | 388 | 388 | 370 | 372 | -4.12% | 64,600 | 20億7546万 | +7.51% | - | - |
09/04 | 392 | 400 | 383 | 388 | -2.27% | 61,600 | 21億6472万 | +13.12% | - | - |
09/01 | 397 | 422 | 379 | 397 | -1.98% | 219,500 | 22億1494万 | +17.11% | - | - |
08/31 | 411 | 460 | 402 | 405 | -3.34% | 284,400 | 22億5957万 | +20.9% | - | - |
08/30 | 453 | 474 | 406 | 419 | -0.95% | 319,600 | 23億3768万 | +26.59% | - | - |
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 | 684 2/19 | 180 10/10 | 46,700 12/24 | - | - | +30.39% 2/19 | -37.2% 10/10 |
2009年 12月期 | 550 10/22 10/21 | 199 3/10 3/9 | 60,100 12/25 | - | - | +32.51% 5/13 | -19.63% 7/13 |
2010年 12月期 | 515 4/30 | 347 11/5 11/4 | 50,500 12/27 | 27億8512万 | 18億7657万 | +13.71% 11/29 | -12.33% 5/25 |
2011年 12月期 | 498 12/22 | 291 3/15 | 42,800 3/14 | 26億9318万 | 15億7372万 | +8.18% 12/22 | -24.7% 3/15 |
2012年 12月期 | 590 12/25 | 412 1/20 1/19 | 43,100 12/25 | 31億9072万 | 22億2809万 | +10.87% 10/29 | -5.89% 12/28 |
2013年 12月期 | 1,365 11/27 | 509 1/4 | 2,485,300 11/27 | 73億8192万 | 27億5267万 | +56.19% 11/27 | -15.21% 2/4 |
2014年 12月期 | 1,077 1/9 | 690 5/22 5/21 他2件 | 233,800 1/10 | 58億2441万 | 37億3152万 | +12.61% 10/3 | -10.4% 2/14 |
2015年 12月期 | 1,045 7/2 | 750 8/25 | 121,700 7/3 | 56億5136万 | 40億5600万 | +15.89% 7/2 | -10.93% 1/21 |
2016年 12月期 | 863 1/4 | 587 2/24 2/19 | 138,800 3/17 | 46億6710万 | 31億7449万 | +7.21% 11/1 | -18.4% 2/24 |
2017年 12月期 | 1,053 10/30 | 708 2/8 1/31 | 124,400 2/16 | 56億9462万 | 38億2886万 | +12.9% 2/16 | -5.81% 2/6 |
2018年 12月期 | 955 1/31 | 681 12/26 | 485,500 6/29 | 51億6464万 | 36億8284万 | +8.01% 6/29 | -12.04% 12/26 |
2019年 12月期 | 884 12/17 | 683 1/4 | 214,900 1/10 | 47億8067万 | 36億9366万 | +8.7% 2/20 | -9.85% 1/6 |
2020年 12月期 | 828 1/10 | 512 5/8 | 103,800 8/19 | 44億7782万 | 27億6889万 | +13.47% 6/5 | -27.91% 3/13 |
2021年 12月期 | 850 7/2 | 579 4/23 | 294,900 3/15 | 45億9680万 | 31億3123万 | +15.96% 7/1 | -4.5% 4/20 |
2022年 12月期 | 628 2/18 | 542 2/25 | 52,300 2/18 | 35億373万 | 30億2392万 | +3.02% 3/31 | -5.61% 1/10 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 1%(1.01倍)
- 2006/12/29 vs 2005/12/30
- -57%(0.43倍)
- 2007/12/28 vs 2006/12/29
- -45%(0.55倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 34%(1.34倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 71%(1.71倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -86%(0.14倍)