株価チャート
株価
4/23
- 前日 (4/22)
- 31
- 始値
- 34
- 高値
- 35
- 安値
- 32
- 終値 +9.68%
- 34
- 出来高 -52.5%
- 5,134,800
乖離率
- 株価（5日）
移動平均値 - +13.33%
30 - 株価（25日）
移動平均値 - +36%
25 - 出来高（5日）
移動平均値 - +3.32%
4,969,860
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 34 | 35 | 32 | 34 | +9.68% | 5,134,800 | 38億9953万 | +36% | - | 3.45 |
| 04/22 | 36 | 37 | 31 | 31 | +3.33% | 10,809,900 | 35億5545万 | +29.17% | - | 3.15 |
| 04/19 | 27 | 30 | 26 | 30 | +7.14% | 2,109,300 | 34億4076万 | +25% | - | 3.04 |
| 04/18 | 27 | 30 | 26 | 28 | +3.7% | 2,871,900 | 32億1138万 | +16.67% | - | 2.84 |
| 04/17 | 30 | 31 | 27 | 27 | 0% | 3,923,400 | 30億9668万 | +17.39% | - | 2.74 |
| 04/16 | 30 | 31 | 26 | 27 | -10% | 4,831,800 | 30億9668万 | +17.39% | - | 2.74 |
| 04/15 | 34 | 35 | 29 | 30 | -11.76% | 5,520,400 | 34億4076万 | +30.43% | - | 3.04 |
| 04/12 | 36 | 37 | 33 | 34 | -5.56% | 5,671,300 | 38億9953万 | +54.55% | - | 3.45 |
| 04/11 | 37 | 40 | 34 | 36 | +12.5% | 16,047,000 | 41億2891万 | +63.64% | - | 3.65 |
| 04/10 | 41 | 42 | 32 | 32 | -11.11% | 24,905,400 | 36億7014万 | +52.38% | - | 3.25 |
| 04/09 | 27 | 41 | 26 | 36 | +89.47% | 69,795,600 | 41億2891万 | +71.43% | - | 3.65 |
| 04/08 | 19 | 19 | 18 | 19 | 0% | 488,600 | 21億7915万 | -5% | - | 1.93 |
| 04/05 | 19 | 20 | 19 | 19 | 0% | 314,400 | 21億7915万 | -5% | - | 1.93 |
| 04/04 | 20 | 20 | 19 | 19 | -5% | 81,900 | 21億7915万 | -5% | - | 1.93 |
| 04/03 | 19 | 20 | 19 | 20 | 0% | 65,000 | 22億9384万 | 0% | - | 2.03 |
| 04/02 | 20 | 20 | 19 | 20 | +5.26% | 629,300 | 22億9384万 | 0% | - | 2.03 |
| 04/01 | 20 | 20 | 18 | 19 | -5% | 395,800 | 21億7915万 | -5% | - | 1.93 |
| 03/29 | 19 | 20 | 18 | 20 | +5.26% | 191,200 | 22億9384万 | 0% | - | 2.03 |
| 03/28 | 20 | 20 | 18 | 19 | -5% | 762,100 | 21億7915万 | -5% | - | 1.93 |
| 03/27 | 21 | 21 | 19 | 20 | -4.76% | 149,400 | 22億9384万 | 0% | - | 2.03 |
| 03/26 | 20 | 21 | 20 | 21 | 0% | 446,900 | 24億853万 | +5% | - | 2.13 |
| 03/25 | 21 | 22 | 20 | 21 | 0% | 415,100 | 24億853万 | +10.53% | - | 2.13 |
| 03/22 | 21 | 22 | 20 | 21 | 0% | 758,900 | 24億853万 | +10.53% | - | 2.13 |
| 03/21 | 20 | 21 | 19 | 21 | +5% | 245,200 | 24億853万 | +10.53% | - | 2.13 |
| 03/19 | 20 | 21 | 19 | 20 | -4.76% | 292,400 | 22億9384万 | +5.26% | - | 2.03 |
| 03/18 | 20 | 21 | 19 | 21 | +5% | 228,400 | 24億853万 | +10.53% | - | 2.13 |
| 03/15 | 20 | 20 | 19 | 20 | +5.26% | 427,800 | 22億9384万 | +11.11% | - | 2.03 |
| 03/14 | 19 | 21 | 19 | 19 | -5% | 317,300 | 21億7915万 | +5.56% | - | 1.93 |
| 03/13 | 20 | 20 | 19 | 20 | 0% | 154,500 | 22億9384万 | +11.11% | - | 2.03 |
| 03/12 | 19 | 20 | 19 | 20 | 0% | 158,400 | 22億9384万 | +11.11% | - | 2.03 |
| 03/11 | 19 | 21 | 18 | 20 | +5.26% | 1,178,400 | 22億9384万 | +11.11% | - | 2.03 |
| 03/08 | 20 | 20 | 19 | 19 | -5% | 208,300 | 21億7915万 | +5.56% | - | 1.93 |
| 03/07 | 21 | 21 | 19 | 20 | -4.76% | 819,600 | 22億9384万 | +11.11% | - | 2.03 |
| 03/06 | 22 | 22 | 20 | 21 | -4.55% | 1,953,900 | 24億853万 | +16.67% | - | 2.13 |
| 03/05 | 22 | 25 | 21 | 22 | +4.76% | 2,623,700 | 25億2322万 | +29.41% | - | 2.23 |
| 03/04 | 24 | 29 | 20 | 21 | 0% | 7,419,800 | 24億853万 | +23.53% | - | 2.13 |
| 03/01 | 22 | 23 | 20 | 21 | -4.55% | 733,400 | 24億853万 | +23.53% | - | 2.13 |
| 02/29 | 19 | 23 | 17 | 22 | +15.79% | 4,870,500 | 25億2322万 | +29.41% | - | 2.23 |
| 02/28 | 19 | 20 | 18 | 19 | +5.56% | 757,100 | 21億7915万 | +11.76% | - | 1.93 |
| 02/27 | 17 | 19 | 17 | 18 | +5.88% | 612,400 | 20億6445万 | +5.88% | - | 1.83 |
| 02/26 | 17 | 17 | 16 | 17 | 0% | 166,500 | 19億4976万 | 0% | - | 1.72 |
| 02/22 | 17 | 18 | 16 | 17 | -5.56% | 292,600 | 19億4976万 | 0% | - | 1.72 |
| 02/21 | 16 | 18 | 15 | 18 | +12.5% | 861,300 | 20億6445万 | +5.88% | - | 1.83 |
| 02/20 | 16 | 16 | 15 | 16 | +6.67% | 142,700 | 18億3507万 | -5.88% | - | 1.62 |
| 02/19 | 15 | 16 | 15 | 15 | -6.25% | 121,700 | 17億2038万 | -11.76% | - | 1.52 |
| 02/16 | 15 | 16 | 14 | 16 | +6.67% | 470,700 | 18億3507万 | -5.88% | - | 1.62 |
| 02/15 | 15 | 16 | 15 | 15 | 0% | 173,100 | 17億2038万 | -11.76% | - | 1.52 |
| 02/14 | 16 | 16 | 15 | 15 | -6.25% | 99,000 | 17億2038万 | -11.76% | - | 1.52 |
| 02/13 | 15 | 16 | 15 | 16 | 0% | 46,500 | 18億3507万 | -5.88% | - | 1.62 |
| 02/09 | 16 | 16 | 15 | 16 | 0% | 169,800 | 18億3507万 | -5.88% | - | 1.62 |
| 02/08 | 16 | 17 | 16 | 16 | 0% | 631,900 | 18億3507万 | -5.88% | - | 1.62 |
| 02/07 | 16 | 17 | 16 | 16 | -5.88% | 215,900 | 18億3507万 | -5.88% | - | 1.62 |
| 02/06 | 18 | 18 | 16 | 17 | 0% | 403,600 | 19億4976万 | 0% | - | 1.72 |
| 02/05 | 18 | 18 | 17 | 17 | 0% | 18,600 | 19億4976万 | 0% | - | 1.72 |
| 02/02 | 17 | 18 | 17 | 17 | 0% | 66,500 | 19億4976万 | 0% | - | 1.72 |
| 02/01 | 17 | 18 | 17 | 17 | -5.56% | 20,900 | 19億4976万 | 0% | - | 1.72 |
| 01/31 | 17 | 18 | 17 | 18 | +5.88% | 88,200 | 20億6445万 | +5.88% | - | 1.83 |
| 01/30 | 17 | 18 | 17 | 17 | 0% | 21,500 | 19億4976万 | 0% | - | 1.72 |
| 01/29 | 18 | 18 | 17 | 17 | -5.56% | 40,700 | 19億4976万 | 0% | - | 1.72 |
| 01/26 | 17 | 18 | 17 | 18 | +5.88% | 32,800 | 20億6445万 | +5.88% | - | 1.83 |
| 01/25 | 18 | 18 | 17 | 17 | -5.56% | 26,300 | 19億4976万 | +6.25% | - | 1.72 |
| 01/24 | 17 | 18 | 17 | 18 | +5.88% | 31,600 | 20億6445万 | +12.5% | - | 1.83 |
| 01/23 | 18 | 18 | 17 | 17 | 0% | 40,500 | 19億4976万 | +6.25% | - | 1.72 |
| 01/22 | 17 | 18 | 17 | 17 | 0% | 63,000 | 19億4976万 | +6.25% | - | 1.72 |
| 01/19 | 18 | 18 | 17 | 17 | 0% | 102,500 | 19億4976万 | +6.25% | - | 1.72 |
| 01/18 | 17 | 18 | 17 | 17 | 0% | 57,900 | 19億4976万 | +6.25% | - | 1.72 |
| 01/17 | 18 | 18 | 17 | 17 | -5.56% | 217,300 | 19億4976万 | +6.25% | - | 1.72 |
| 01/16 | 18 | 18 | 17 | 18 | +5.88% | 184,200 | 20億6445万 | +12.5% | - | 1.83 |
| 01/15 | 19 | 20 | 17 | 17 | -10.53% | 658,100 | 19億4976万 | +6.25% | - | 1.72 |
| 01/12 | 17 | 20 | 17 | 19 | +11.76% | 965,900 | 21億7915万 | +18.75% | - | 1.93 |
| 01/11 | 17 | 17 | 16 | 17 | 0% | 218,200 | 19億4976万 | +13.33% | - | 1.72 |
| 01/10 | 18 | 18 | 17 | 17 | 0% | 180,900 | 19億4976万 | +13.33% | - | 1.72 |
| 01/09 | 17 | 18 | 16 | 17 | 0% | 230,700 | 19億4976万 | +13.33% | - | 1.72 |
| 01/05 | 16 | 17 | 16 | 17 | +6.25% | 232,200 | 19億4976万 | +13.33% | - | 1.72 |
| 01/04 | 18 | 18 | 16 | 16 | -5.88% | 308,800 | 18億3507万 | +6.67% | - | 1.62 |
| 2023 | ||||||||||
| 12/29 | 16 | 17 | 16 | 17 | +6.25% | 162,600 | 19億4976万 | +13.33% | - | 1.72 |
| 12/28 | 15 | 17 | 14 | 16 | +6.67% | 424,300 | 18億3507万 | +6.67% | - | 1.62 |
| 12/27 | 15 | 15 | 14 | 15 | 0% | 443,100 | 17億2038万 | 0% | - | 1.52 |
| 12/26 | 14 | 15 | 14 | 15 | +7.14% | 264,500 | 17億2038万 | 0% | - | 1.52 |
| 12/25 | 15 | 16 | 14 | 14 | -6.67% | 191,700 | 16億569万 | -12.5% | - | 1.42 |
| 12/22 | 15 | 16 | 15 | 15 | 0% | 237,000 | 17億2038万 | -6.25% | - | 1.52 |
| 12/21 | 16 | 16 | 14 | 15 | -6.25% | 581,900 | 17億2038万 | -6.25% | - | 1.52 |
| 12/20 | 14 | 18 | 14 | 16 | +14.29% | 2,308,200 | 18億3507万 | 0% | - | 1.62 |
| 12/19 | 14 | 15 | 14 | 14 | 0% | 184,500 | 16億569万 | -12.5% | - | 1.42 |
| 12/18 | 15 | 15 | 14 | 14 | -6.67% | 592,800 | 16億569万 | -12.5% | - | 1.42 |
| 12/15 | 15 | 15 | 14 | 15 | +7.14% | 632,800 | 17億2038万 | -6.25% | - | 1.52 |
| 12/14 | 15 | 15 | 14 | 14 | -6.67% | 350,600 | 16億569万 | -17.65% | - | 1.42 |
| 12/13 | 15 | 16 | 15 | 15 | 0% | 144,700 | 17億2038万 | -11.76% | - | 1.52 |
| 12/12 | 16 | 16 | 15 | 15 | 0% | 127,100 | 17億2038万 | -11.76% | - | 1.52 |
| 12/11 | 16 | 16 | 15 | 15 | -6.25% | 88,300 | 17億2038万 | -11.76% | - | 1.52 |
| 12/08 | 15 | 16 | 15 | 16 | +6.67% | 342,900 | 18億3507万 | -5.88% | - | 1.62 |
| 12/07 | 15 | 16 | 15 | 15 | 0% | 353,800 | 17億2038万 | -11.76% | - | 1.52 |
| 12/06 | 16 | 16 | 15 | 15 | -6.25% | 325,300 | 17億2038万 | -11.76% | - | 1.52 |
| 12/05 | 15 | 16 | 15 | 16 | 0% | 484,400 | 18億3507万 | -11.11% | - | 1.62 |
| 12/04 | 16 | 17 | 16 | 16 | -5.88% | 491,100 | 18億3507万 | -11.11% | - | 1.62 |
| 12/01 | 17 | 17 | 16 | 17 | +6.25% | 123,300 | 19億4976万 | -5.56% | - | 1.72 |
| 11/30 | 16 | 17 | 15 | 16 | 0% | 1,052,900 | 18億3507万 | -11.11% | - | 1.62 |
| 11/29 | 16 | 17 | 15 | 16 | 0% | 894,000 | 18億3507万 | -11.11% | - | 1.62 |
| 11/28 | 17 | 17 | 16 | 16 | -5.88% | 229,400 | 18億3507万 | -11.11% | - | 1.62 |
| 11/27 | 18 | 19 | 16 | 17 | 0% | 1,650,200 | 19億4976万 | -5.56% | - | 1.72 |
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 8月期 | 823 17,650 10/12 | 288 6,170 1/16 | 21,821 1,017 11/1 | - | - | +47.22% 3/14 | -39.87% 1/16 |
| 2009年 8月期 | 559 12,000 9/3 | 81 1,730 2/12 | 90,611 4,223 2/24 | - | - | +116.25% 2/25 | -53% 2/2 |
| 2010年 8月期 | 165 3,550 9/1 | 64 1,372 7/26 | 209,372 9,758 9/3 | - | - | +47.86% 8/26 | -37% 11/19 |
| 2011年 8月期 | 588 12,620 6/15 | 68 1,450 11/5 | 264,215 12,314 1/26 | 20億5040万 | 2億3558万 | +145.53% 1/25 | -39.13% 3/15 |
| 2012年 8月期 | 513 11,000 3/22 | 175 3,765 1/23 | 273,699 12,756 3/8 | 17億8720万 | 6億1171万 | +70.85% 3/21 | -28.22% 10/26 |
| 2013年 9月期 | 3,118 669 2/28 | 172 3,690 9/27 | 827,533 38,568 12/4 | 108億6944万 | 5億9952万 | +190.05% 2/27 | -37.33% 6/6 |
| 2014年 9月期 | 1,030 103 8/4 | 240 24 5/22 | 11,605,760 116,057,600 7/30 | 123億2067万 | 25億2797万 | +129.09% 8/4 | -23.53% 10/16 |
| 2015年 9月期 | 780 78 7/27 | 320 32 8/25 | 11,896,230 118,962,300 11/28 | 141億3788万 | 58億15万 | +47.88% 7/27 | -30.02% 8/25 |
| 2016年 12月期 | 550 55 9/28 | 240 24 6/27 24 6/24 他2件 | 7,550,110 75,501,100 9/28 | 109億7636万 | 47億8968万 | +78.03% 9/28 | -31.24% 12/21 |
| 2017年 12月期 | 380 38 12/14 38 1/19 | 250 25 4/13 25 4/12 | 2,742,160 27,421,600 11/28 | 102億4367万 | 67億3925万 | +15.18% 12/1 | -12.28% 4/11 |
| 2018年 12月期 | 410 41 1/16 | 130 13 12/26 13 12/25 | 2,188,850 21,888,500 1/16 | 110億8928万 | 39億9841万 | +18.48% 1/18 | -27.62% 12/25 |
| 2019年 12月期 | 210 21 2/7 21 2/6 他3件 | 101 4/5 | 5,372,900 5/21 | 64億5897万 | 56億6705万 | +21.12% 5/21 | -19.91% 3/8 |
| 2020年 12月期 | 120 1/23 | 44 3/13 | 9,158,100 6/3 | 68億4713万 | 25億1061万 | +39.77% 6/3 | -42.34% 3/12 |
| 2021年 12月期 | 68 2/18 | 38 12/28 12/23 他3件 | 675,600 2/17 | 38億8906万 | 21億7330万 | +9.99% 6/16 | -18.17% 12/20 |
| 2022年 12月期 | 107 3/15 | 30 2/24 | 18,089,900 3/17 | 61億1956万 | 17億1576万 | +125.45% 3/14 | -23.42% 1/26 |
| 2023年 12月期 | 48 1/4 | 14 12/28 12/27 他9件 | 5,294,900 11/24 | 27億4522万 | 16億569万 | +21.79% 1/12 | -20.97% 2/14 |
| 最新 | 34 2024/4/23 | 5,134,800 | 38億9953万 | +36% 25 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -27%（0.73倍）
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/28 vs 2006/12/29
- -79%（0.21倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -66%（0.34倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 175%（2.75倍）
- 2012/12/28 vs 2011/12/30
- 86%（1.86倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -41%（0.59倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- -64%（0.36倍）
- 2024/04/23 vs 2023/12/29
- 100%（2倍）
- 過去安値
14円（2023/12/28） - 143%（2.43倍）
34円（4/23）