株価チャート
株価
5/2
- 前日 (5/1)
- 39
- 始値
- 40
- 高値
- 40
- 安値
- 39
- 終値 +2.56%
- 40
- 出来高 -74.22%
- 117,200
乖離率
- 株価(5日)
移動平均値 - +2.56%
39 - 株価(25日)
移動平均値 - -2.44%
41 - 出来高(5日)
移動平均値 - -40.87%
198,220
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 40 | 40 | 39 | 40 | +2.56% | 117,200 | 113億1441万 | -2.44% | 73.86 | 3.62 |
05/01 | 40 | 41 | 39 | 39 | 0% | 454,600 | 110億3155万 | -2.5% | 72.02 | 3.53 |
04/30 | 40 | 40 | 39 | 39 | -2.5% | 111,200 | 110億3155万 | -4.88% | 72.02 | 3.53 |
04/26 | 39 | 40 | 39 | 40 | +2.56% | 131,600 | 113億1441万 | -2.44% | 73.86 | 3.62 |
04/25 | 40 | 40 | 39 | 39 | -2.5% | 176,500 | 110億3155万 | -4.88% | 72.02 | 3.53 |
04/24 | 40 | 41 | 40 | 40 | 0% | 310,100 | 113億1441万 | -2.44% | 73.86 | 3.62 |
04/23 | 40 | 41 | 39 | 40 | -2.44% | 884,400 | 113億1441万 | -2.44% | 73.86 | 3.62 |
04/22 | 40 | 41 | 40 | 41 | +2.5% | 96,200 | 115億9727万 | 0% | 75.71 | 3.71 |
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 |
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 2024/5/2 | 117,200 | 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)
- 2024/05/02 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
11円(2020/03/13) - 264%(3.64倍)
40円(5/2)