株価チャート
株価
4/19
- 前日 (4/18)
- 40
- 始値
- 41
- 高値
- 41
- 安値
- 40
- 終値 ±0%
- 40
- 出来高 -33.9%
- 124,200
乖離率
- 株価（5日）
移動平均値 - -2.44%
41 - 株価（25日）
移動平均値 - -2.44%
41 - 出来高（5日）
移動平均値 - -60.74%
316,320
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 41 | 41 | 40 | 40 | 0% | 124,200 | 113億1441万 | -2.44% | 73.86 | 3.62 |
| 04/18 | 40 | 41 | 40 | 40 | 0% | 187,900 | 113億1441万 | -2.44% | 73.86 | 3.62 |
| 04/17 | 41 | 42 | 40 | 40 | -2.44% | 968,500 | 113億1441万 | -2.44% | 73.86 | 3.62 |
| 04/16 | 41 | 42 | 41 | 41 | -2.38% | 154,200 | 115億9727万 | 0% | 75.71 | 3.71 |
| 04/15 | 41 | 42 | 41 | 42 | +2.44% | 146,800 | 118億8013万 | +2.44% | 77.56 | 3.8 |
| 04/12 | 42 | 42 | 41 | 41 | 0% | 106,900 | 115億9727万 | 0% | 75.71 | 3.71 |
| 04/11 | 42 | 42 | 41 | 41 | -4.65% | 381,500 | 115億9727万 | 0% | 75.71 | 3.71 |
| 04/10 | 40 | 44 | 40 | 43 | +7.5% | 1,716,900 | 121億6299万 | +4.88% | 79.4 | 3.89 |
| 04/09 | 42 | 42 | 40 | 40 | -4.76% | 692,400 | 113億1441万 | -2.44% | 73.86 | 3.62 |
| 04/08 | 42 | 42 | 41 | 42 | 0% | 179,100 | 118億8013万 | +2.44% | 77.56 | 3.8 |
| 04/05 | 41 | 42 | 41 | 42 | +2.44% | 468,500 | 118億8013万 | +2.44% | 77.56 | 3.8 |
| 04/04 | 41 | 42 | 41 | 41 | 0% | 163,600 | 115億9727万 | 0% | 75.71 | 3.71 |
| 04/03 | 42 | 42 | 41 | 41 | -2.38% | 260,400 | 115億9727万 | 0% | 75.71 | 3.71 |
| 04/02 | 41 | 43 | 41 | 42 | +2.44% | 787,900 | 118億8013万 | +2.44% | 77.56 | 3.8 |
| 04/01 | 40 | 43 | 40 | 41 | +5.13% | 1,492,500 | 115億9727万 | 0% | 75.71 | 3.71 |
| 03/29 | 39 | 40 | 39 | 39 | 0% | 279,200 | 110億3155万 | -4.88% | 72.02 | 3.53 |
| 03/28 | 39 | 41 | 39 | 39 | 0% | 455,400 | 110億3155万 | -4.88% | 72.02 | 3.53 |
| 03/27 | 41 | 41 | 39 | 39 | -4.88% | 727,100 | 110億3155万 | -4.88% | 72.02 | 3.53 |
| 03/26 | 39 | 41 | 39 | 41 | +5.13% | 582,100 | 115億9727万 | -2.38% | 75.71 | 3.71 |
| 03/25 | 40 | 41 | 39 | 39 | -2.5% | 464,500 | 110億3155万 | -7.14% | 72.02 | 3.53 |
| 03/22 | 40 | 41 | 39 | 40 | 0% | 395,300 | 113億1441万 | -4.76% | 73.86 | 3.62 |
| 03/21 | 40 | 41 | 39 | 40 | 0% | 530,800 | 113億1441万 | -4.76% | 73.86 | 3.62 |
| 03/19 | 40 | 40 | 39 | 40 | 0% | 1,085,000 | 113億1441万 | -4.76% | 73.86 | 3.62 |
| 03/18 | 40 | 41 | 40 | 40 | 0% | 298,900 | 113億1441万 | -6.98% | 73.86 | 3.62 |
| 03/15 | 40 | 41 | 40 | 40 | 0% | 385,000 | 113億1441万 | -6.98% | 73.86 | 3.62 |
| 03/14 | 40 | 41 | 40 | 40 | 0% | 257,600 | 113億1441万 | -6.98% | 73.86 | 3.62 |
| 03/13 | 42 | 42 | 40 | 40 | -2.44% | 340,500 | 113億1441万 | -6.98% | 73.86 | 3.62 |
| 03/12 | 40 | 42 | 40 | 41 | +2.5% | 954,500 | 115億9727万 | -4.65% | 75.71 | 3.71 |
| 03/11 | 40 | 42 | 40 | 40 | -2.44% | 1,081,300 | 113億1441万 | -6.98% | 73.86 | 3.62 |
| 03/08 | 41 | 42 | 40 | 41 | 0% | 1,085,700 | 115億9727万 | -6.82% | 75.71 | 3.71 |
| 03/07 | 41 | 42 | 41 | 41 | -2.38% | 417,500 | 115億9727万 | -6.82% | 75.71 | 3.71 |
| 03/06 | 42 | 43 | 41 | 42 | 0% | 1,157,800 | 118億8013万 | -4.55% | 77.56 | 3.8 |
| 03/05 | 43 | 43 | 41 | 42 | -2.33% | 1,796,700 | 118億8013万 | -4.55% | 77.56 | 3.8 |
| 03/04 | 43 | 44 | 43 | 43 | -2.27% | 649,800 | 121億6299万 | -2.27% | 79.4 | 3.89 |
| 03/01 | 44 | 45 | 42 | 44 | 0% | 1,923,900 | 124億4585万 | 0% | 81.25 | 3.99 |
| 02/29 | 43 | 44 | 42 | 44 | +7.32% | 1,587,000 | 124億4585万 | 0% | 81.25 | 3.99 |
| 02/28 | 42 | 43 | 41 | 41 | -2.38% | 1,292,200 | 115億9727万 | -6.82% | 75.71 | 3.71 |
| 02/27 | 43 | 44 | 42 | 42 | -2.33% | 540,000 | 118億8013万 | -4.55% | 77.56 | 3.8 |
| 02/26 | 44 | 44 | 43 | 43 | -2.27% | 284,800 | 121億6299万 | -2.27% | 79.4 | 3.89 |
| 02/22 | 44 | 45 | 43 | 44 | +2.33% | 838,500 | 124億4585万 | 0% | 81.25 | 3.99 |
| 02/21 | 44 | 45 | 43 | 43 | -2.27% | 542,300 | 121億6299万 | 0% | 79.4 | 3.89 |
| 02/20 | 44 | 44 | 42 | 44 | 0% | 1,111,700 | 124億4585万 | +2.33% | 81.25 | 3.99 |
| 02/19 | 42 | 44 | 42 | 44 | +4.76% | 1,986,000 | 124億4585万 | +2.33% | 81.25 | 3.99 |
| 02/16 | 40 | 42 | 39 | 42 | +5% | 2,183,300 | 118億8013万 | -2.33% | 77.56 | 3.8 |
| 02/15 | 42 | 43 | 38 | 40 | -16.67% | 6,024,600 | 113億1441万 | -6.98% | 73.86 | 3.62 |
| 02/14 | 48 | 49 | 46 | 48 | -2.04% | 3,310,700 | 135億7729万 | +11.63% | 88.63 | 4.35 |
| 02/13 | 48 | 49 | 47 | 49 | +4.26% | 2,864,400 | 138億6015万 | +13.95% | 90.48 | 4.44 |
| 02/09 | 45 | 47 | 44 | 47 | +6.82% | 1,102,400 | 132億9443万 | +11.9% | 86.79 | 4.26 |
| 02/08 | 44 | 45 | 44 | 44 | -2.22% | 365,300 | 124億4585万 | +4.76% | 81.25 | 3.99 |
| 02/07 | 45 | 45 | 43 | 45 | +2.27% | 912,600 | 127億2871万 | +7.14% | 83.09 | 4.08 |
| 02/06 | 45 | 46 | 44 | 44 | -2.22% | 981,000 | 124億4585万 | +4.76% | 81.25 | 3.99 |
| 02/05 | 45 | 45 | 43 | 45 | 0% | 602,000 | 127億2871万 | +7.14% | 83.09 | 4.08 |
| 02/02 | 43 | 45 | 43 | 45 | +4.65% | 463,000 | 127億2871万 | +7.14% | 83.09 | 4.08 |
| 02/01 | 45 | 45 | 43 | 43 | -4.44% | 717,400 | 121億6299万 | +2.38% | 79.4 | 3.89 |
| 01/31 | 45 | 45 | 44 | 45 | 0% | 879,000 | 127億2871万 | +7.14% | 83.09 | 4.08 |
| 01/30 | 43 | 45 | 43 | 45 | +4.65% | 759,300 | 127億2871万 | +7.14% | 83.09 | 4.08 |
| 01/29 | 45 | 45 | 43 | 43 | 0% | 1,044,400 | 121億6299万 | +2.38% | 79.4 | 3.89 |
| 01/26 | 42 | 46 | 42 | 43 | 0% | 2,345,500 | 121億6299万 | +2.38% | 79.4 | 3.89 |
| 01/25 | 41 | 43 | 41 | 43 | +4.88% | 1,774,400 | 121億6299万 | +4.88% | 79.4 | 3.89 |
| 01/24 | 40 | 42 | 40 | 41 | 0% | 557,100 | 115億9727万 | 0% | 75.71 | 3.71 |
| 01/23 | 42 | 42 | 40 | 41 | 0% | 695,100 | 115億9727万 | 0% | 75.71 | 3.71 |
| 01/22 | 41 | 42 | 41 | 41 | 0% | 746,700 | 115億9727万 | 0% | 75.71 | 3.71 |
| 01/19 | 41 | 42 | 40 | 41 | +2.5% | 453,000 | 115億9727万 | 0% | 75.71 | 3.71 |
| 01/18 | 41 | 42 | 40 | 40 | -2.44% | 593,100 | 113億1441万 | -2.44% | 73.86 | 3.62 |
| 01/17 | 41 | 42 | 41 | 41 | 0% | 347,100 | 115億9727万 | 0% | 75.71 | 3.71 |
| 01/16 | 41 | 42 | 40 | 41 | +2.5% | 565,500 | 115億9727万 | 0% | 75.71 | 3.71 |
| 01/15 | 41 | 42 | 40 | 40 | -2.44% | 1,102,400 | 113億1441万 | -2.44% | 73.86 | 3.62 |
| 01/12 | 41 | 42 | 40 | 41 | 0% | 660,200 | 115億9727万 | 0% | 75.71 | 3.71 |
| 01/11 | 41 | 42 | 41 | 41 | 0% | 421,300 | 115億9727万 | 0% | 75.71 | 3.71 |
| 01/10 | 42 | 42 | 41 | 41 | 0% | 400,200 | 115億9727万 | 0% | 75.71 | 3.71 |
| 01/09 | 40 | 42 | 40 | 41 | +2.5% | 739,400 | 115億9727万 | 0% | 75.71 | 3.71 |
| 01/05 | 41 | 42 | 40 | 40 | -2.44% | 711,400 | 113億1441万 | -4.76% | 73.86 | 3.62 |
| 01/04 | 41 | 42 | 41 | 41 | 0% | 468,400 | 115億9727万 | -2.38% | 75.71 | 3.71 |
| 2023 | ||||||||||
| 12/29 | 43 | 43 | 41 | 41 | -4.65% | 852,600 | 115億9727万 | -2.38% | 75.71 | 3.71 |
| 12/28 | 42 | 43 | 41 | 43 | +2.38% | 890,300 | 121億6299万 | +2.38% | 79.4 | 3.89 |
| 12/27 | 42 | 42 | 40 | 42 | 0% | 927,200 | 118億8013万 | 0% | 77.56 | 3.8 |
| 12/26 | 42 | 42 | 41 | 42 | 0% | 418,900 | 118億8013万 | 0% | 77.56 | 3.8 |
| 12/25 | 44 | 44 | 42 | 42 | -2.33% | 578,300 | 118億8013万 | 0% | 77.56 | 3.8 |
| 12/22 | 43 | 44 | 42 | 43 | +2.38% | 692,200 | 121億6299万 | +2.38% | 79.4 | 3.89 |
| 12/21 | 44 | 44 | 42 | 42 | -2.33% | 536,800 | 118億8013万 | 0% | 77.56 | 3.8 |
| 12/20 | 43 | 44 | 43 | 43 | 0% | 537,000 | 121億6299万 | +2.38% | 79.4 | 3.89 |
| 12/19 | 42 | 43 | 41 | 43 | +2.38% | 514,000 | 121億6299万 | +2.38% | 79.4 | 3.89 |
| 12/18 | 42 | 43 | 41 | 42 | 0% | 679,400 | 118億8013万 | 0% | 77.56 | 3.8 |
| 12/15 | 42 | 43 | 41 | 42 | +2.44% | 437,800 | 118億8013万 | -2.33% | 77.56 | 3.8 |
| 12/14 | 43 | 43 | 41 | 41 | 0% | 337,500 | 115億9727万 | -4.65% | 75.71 | 3.71 |
| 12/13 | 41 | 43 | 40 | 41 | -2.38% | 1,318,600 | 115億9727万 | -4.65% | 75.71 | 3.71 |
| 12/12 | 40 | 43 | 39 | 42 | +7.69% | 2,139,800 | 118億8013万 | -2.33% | 77.56 | 3.8 |
| 12/11 | 39 | 40 | 38 | 39 | 0% | 610,800 | 110億3155万 | -11.36% | 72.02 | 3.53 |
| 12/08 | 39 | 40 | 38 | 39 | 0% | 1,058,100 | 110億3155万 | -11.36% | 72.02 | 3.53 |
| 12/07 | 41 | 41 | 39 | 39 | -4.88% | 2,017,200 | 110億3155万 | -11.36% | 72.02 | 3.53 |
| 12/06 | 43 | 43 | 41 | 41 | -2.38% | 612,800 | 115億9727万 | -6.82% | 75.71 | 3.71 |
| 12/05 | 43 | 43 | 42 | 42 | 0% | 173,000 | 118億8013万 | -6.67% | 77.56 | 3.8 |
| 12/04 | 42 | 43 | 42 | 42 | 0% | 188,300 | 118億8013万 | -6.67% | 77.56 | 3.8 |
| 12/01 | 42 | 43 | 41 | 42 | 0% | 518,800 | 118億8013万 | -6.67% | 77.56 | 3.8 |
| 11/30 | 43 | 44 | 42 | 42 | -2.33% | 370,700 | 118億8013万 | -6.67% | 77.56 | 3.8 |
| 11/29 | 41 | 44 | 41 | 43 | +2.38% | 942,300 | 121億6299万 | -4.44% | 79.4 | 3.89 |
| 11/28 | 41 | 42 | 40 | 42 | +2.44% | 468,800 | 118億8013万 | -6.67% | 77.56 | 3.8 |
| 11/27 | 44 | 44 | 39 | 41 | -4.65% | 2,228,400 | 115億9727万 | -8.89% | 75.71 | 3.71 |
| 11/24 | 44 | 44 | 42 | 43 | 0% | 762,400 | 121億6299万 | -4.44% | 79.4 | 3.89 |
| 11/22 | 42 | 44 | 42 | 43 | 0% | 755,500 | 121億6299万 | -4.44% | 79.4 | 3.89 |
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 | 5,400 108,000 1/4 | 782 15,640 9/5 | 147,500 7,375 3/4 | - | - | +65.87% 9/29 | -42.51% 9/5 |
| 2009年 12月期 | 1,335 26,700 1/26 | 225 4,500 11/20 | 129,580 6,479 1/26 | - | - | +39.52% 12/16 | -34.54% 9/24 |
| 2010年 12月期 | 436 8,710 4/23 | 64 1,276 11/1 | 785,780 39,289 11/26 | 13億8867万 | 2億343万 | +56.62% 6/15 | -55.05% 5/21 |
| 2011年 12月期 | 106 2,128 1/7 | 40 800 3/15 | 622,800 31,140 6/20 | 3億3927万 | 1億2754万 | +49.49% 6/17 | -41.75% 3/15 |
| 2012年 12月期 | 75 1,505 2/13 | 18 378 11/16 367 11/15 他2件 | 1,647,900 82,395 12/14 | 2億3994万 | 5739万 | +60.14% 12/14 | -19.08% 7/24 |
| 2013年 12月期 | 189 12/30 | 24 492 2/18 490 2/15 他2件 | 8,487,700 12/30 | 6億266万 | 7764万 | +142.54% 11/6 | -25.1% 2/5 |
| 2014年 12月期 | 259 4/7 | 86 2/5 | 11,074,100 3/3 | 77億6815万 | 19億7583万 | +45.88% 4/7 | -21.44% 10/9 |
| 2015年 12月期 | 174 7/7 | 87 8/25 | 4,864,600 4/23 | 70億2792万 | 36億96万 | +25.71% 10/13 | -31.13% 1/21 |
| 2016年 12月期 | 123 1/5 | 33 11/14 11/11 他2件 | 34,844,400 12/16 | 50億9101万 | 21億5128万 | +59.63% 12/15 | -30.92% 9/28 |
| 2017年 12月期 | 93 2/14 | 46 12/13 12/12 他13件 | 22,204,700 1/23 | 82億3053万 | 51億4695万 | +29.79% 2/13 | -15.13% 4/12 |
| 2018年 12月期 | 57 1/17 1/16 | 37 9/13 | 4,330,400 9/13 | 63億7775万 | 45億8394万 | +10.88% 10/2 | -17.08% 9/13 |
| 2019年 12月期 | 56 3/22 | 29 12/30 12/27 他5件 | 7,535,400 3/22 | 77億4986万 | 40億1332万 | +13.74% 3/5 | -19.28% 8/20 |
| 2020年 12月期 | 41 8/4 | 11 3/13 | 47,836,000 8/4 | 56億8630万 | 15億2229万 | +49.91% 8/4 | -48.31% 3/13 |
| 2021年 12月期 | 30 9/13 | 13 2/4 | 33,517,200 2/25 | 56億71万 | 18億297万 | +54.32% 2/25 | -14.16% 4/12 |
| 2022年 12月期 | 31 8/17 | 16 1/20 1/18 | 27,985,900 8/17 | 70億7507万 | 34億3085万 | +38.68% 1/18 | -13.79% 5/2 |
| 2023年 12月期 | 67 3/1 | 26 1/12 1/11 他5件 | 38,889,600 2/20 | 189億5164万 | 61億194万 | +60.04% 3/1 | -28.34% 5/16 |
| 最新 | 40 2024/4/19 | 124,200 | 113億1441万 | -2.44% 41 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -75%（0.25倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- -69%（0.31倍）
- 2010/12/30 vs 2009/12/30
- -72%（0.28倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- -54%（0.46倍）
- 2013/12/30 vs 2012/12/28
- 431%（5.31倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -36%（0.64倍）
- 2016/12/30 vs 2015/12/30
- -51%（0.49倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/04/19 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
11円（2020/03/13） - 264%（3.64倍）
40円（4/19）