株価チャート

株価

4/26

前日 (4/25): 7,130
始値: 2,380
高値: 2,386
安値: 2,170
終値 -69.42%: 2,180
出来高 +303.01%: 120,500

乖離率

株価（5日） 移動平均値: -7.04%
2,345
株価（25日） 移動平均値: -15.83%
2,590
出来高（5日） 移動平均値: +55.24%
77,620

2023/11/30～2024/04/26

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	5/1, 株式分割 1→3
2024
04/26	2,380	2,386	2,170	2,180	-8.27%	120,500	500億2778万	-15.83%	119.11	17.36
04/25	2,450	2,543	2,317	2,377	-4.55%	89,700	181億8033万	-9.11%	129.86	18.93
04/24	2,397	2,527	2,397	2,490	+4.77%	76,200	190億4727万	-5.5%	136.05	19.83
04/23	2,383	2,383	2,313	2,377	+3.33%	40,500	181億8033万	-10.42%	129.86	18.93
04/22	2,367	2,373	2,270	2,300	-2.27%	61,200	175億5384万	-14.12%	125.38	18.28
04/19	2,480	2,480	2,303	2,353	-3.16%	89,100	179億6089万	-12.45%	128.29	18.7
04/18	2,373	2,437	2,353	2,430	+1.96%	37,500	185億4602万	-9.7%	132.47	19.31
04/17	2,433	2,450	2,383	2,383	-2.05%	66,300	181億8985万	-11.43%	129.92	18.94
04/16	2,427	2,527	2,427	2,433	+0.27%	97,800	185億7146万	-9.78%	132.65	19.34
04/15	2,527	2,567	2,420	2,427	-4.84%	113,400	185億2058万	-9.92%	132.29	19.28
04/12	2,617	2,717	2,550	2,550	-2.42%	76,800	194億6187万	-5.38%	139.01	20.26
04/11	2,570	2,660	2,540	2,613	+0.9%	82,200	199億4524万	-3.32%	142.46	20.77
04/10	2,657	2,743	2,583	2,590	-4.07%	142,200	197億6715万	-4.6%	141.19	20.58
04/09	2,727	2,743	2,623	2,700	+0.87%	95,400	206億162万	-0.95%	147.15	21.45
04/08	2,620	2,720	2,583	2,677	+3.35%	89,400	204億2860万	-1.67%	145.91	21.27
04/05	2,493	2,590	2,480	2,590	+1.57%	78,000	197億6715万	-4.46%	141.19	20.58
04/04	2,667	2,690	2,547	2,550	-3.77%	85,500	194億6187万	-5.76%	139.01	20.26
04/03	2,660	2,703	2,597	2,650	-3.64%	113,100	202億2508万	-2.07%	144.46	21.06
04/02	2,887	2,887	2,740	2,750	-2.94%	127,800	209億8829万	+1.7%	149.91	21.85
04/01	2,940	2,977	2,833	2,833	-2.52%	128,100	216億2430万	+5.29%	154.45	22.51
03/29	2,963	3,023	2,890	2,907	-3.11%	145,200	221億8399万	+8.66%	158.45	23.1
03/28	2,873	3,007	2,873	3,000	+5.14%	151,800	228億9632万	+13.08%	163.54	23.84
03/27	2,947	2,947	2,810	2,853	-1.5%	87,000	217億7694万	+8.37%	155.54	22.67
03/26	2,833	2,933	2,790	2,897	+1.76%	121,500	221億767万	+10.39%	157.91	23.02
03/25	2,803	2,990	2,803	2,847	+1.67%	243,000	217億2606万	+9.11%	155.18	22.62
03/22	2,873	2,917	2,767	2,800	-2.33%	208,800	213億6990万	+8.11%	152.64	22.25
03/21	2,990	3,067	2,853	2,867	-2.93%	219,000	218億7332万	+11.46%	156.23	22.77
03/19	2,990	3,097	2,923	2,953	-1.56%	313,200	225億3461万	+15.86%	160.96	23.46
03/18	2,587	3,037	2,587	3,000	+18.27%	946,500	228億9069万	+19.52%	163.5	23.83
03/15	2,487	2,623	2,310	2,537	+4.1%	383,100	193億5535万	+2.7%	138.25	20.15
03/14	2,393	2,467	2,353	2,437	-0.27%	84,000	185億9232万	-0.54%	132.8	19.36
03/13	2,623	2,623	2,420	2,443	-3.17%	147,600	186億4319万	+0.47%	133.16	19.41
03/12	2,317	2,523	2,317	2,523	+6.62%	148,500	192億5361万	+4.57%	137.52	20.05
03/11	2,300	2,397	2,300	2,367	-3.4%	168,900	180億5821万	-0.93%	128.98	18.8
03/08	2,713	2,760	2,430	2,450	-10.37%	398,400	186億9406万	+3.33%	133.52	19.46
03/07	2,993	3,017	2,690	2,733	-6.39%	366,600	208億5596万	+16.21%	148.97	21.71
03/06	2,773	2,947	2,750	2,920	+1.62%	439,800	222億8027万	+25.48%	159.14	23.2
03/05	2,550	2,913	2,533	2,873	+10.94%	670,800	219億2419万	+25.53%	156.6	22.83
03/04	2,457	2,593	2,427	2,590	+7.32%	280,200	197億6229万	+14.86%	141.15	20.58
03/01	2,487	2,487	2,403	2,413	-1.63%	101,400	184億1428万	+8.03%	131.53	19.17
02/29	2,527	2,527	2,437	2,453	-3.66%	157,800	187億1949万	+10.61%	133.71	19.49
02/28	2,620	2,713	2,517	2,547	-1.93%	347,400	194億3165万	+15.81%	138.79	20.23
02/27	2,450	2,663	2,447	2,597	+6.86%	413,100	198億1316万	+19.44%	141.52	20.63
02/26	2,450	2,620	2,333	2,430	-0.14%	445,200	185億4145万	+13.45%	132.43	19.31
02/22	2,547	2,593	2,367	2,433	+2.67%	300,600	185億6689万	+14.89%	132.62	19.33
02/21	2,417	2,450	2,367	2,370	-5.2%	168,600	180億7475万	+13.18%	129.1	18.82
02/20	2,600	2,600	2,477	2,500	-4.82%	331,200	190億6620万	+20.66%	136.18	19.85
02/19	2,567	2,683	2,440	2,627	+4.37%	546,900	200億3222万	+28.26%	143.08	20.86
02/16	2,380	2,713	2,350	2,517	+5.74%	972,300	191億9330万	+24.77%	137.09	19.98
02/15	2,357	2,393	2,260	2,380	+2%	282,300	181億5102万	+19.54%	129.65	18.9
02/14	2,297	2,440	2,253	2,333	+1.74%	533,700	177億9512万	+18.38%	127.1	18.53
02/13	2,120	2,323	2,100	2,293	+15.24%	714,000	174億9006万	+17.37%	124.92	18.21
02/09	2,017	2,067	1,990	1,990	-0.67%	81,900	151億7669万	+2.79%	108.4	15.8
02/08	2,037	2,037	1,983	2,003	-1.64%	55,200	152億7838万	+3.64%	109.13	15.91
02/07	1,987	2,047	1,980	2,037	+2.69%	91,800	155億3259万	+5.69%	110.94	16.17
02/06	1,957	2,010	1,910	1,983	+1.54%	84,300	151億2585万	+3.24%	108.04	15.75
02/05	1,967	1,973	1,917	1,953	+1.03%	54,600	148億9705万	+1.95%	106.4	15.51
02/02	1,967	1,997	1,933	1,933	+0.69%	99,000	147億4452万	+1.17%	105.31	15.35
02/01	1,963	1,970	1,920	1,920	-2.87%	87,900	146億4284万	+0.52%	104.59	15.25
01/31	2,067	2,067	1,953	1,977	-5.87%	179,100	150億7500万	+3.44%	107.67	15.7
01/30	1,983	2,100	1,973	2,100	+6.6%	157,200	160億1560万	+9.95%	114.39	16.68
01/29	2,003	2,053	1,960	1,970	-2.48%	65,700	150億2416万	+3.2%	107.31	15.64
01/26	2,077	2,083	2,013	2,020	-2.73%	89,700	154億548万	+5.76%	110.04	16.04
01/25	2,037	2,110	1,950	2,077	+3.49%	197,400	158億3765万	+9.3%	113.12	16.49
01/24	1,970	2,037	1,967	2,007	+1.86%	117,900	153億380万	+6.12%	109.31	15.93
01/23	1,937	1,983	1,907	1,970	+2.43%	139,800	150億2416万	+4.62%	107.31	15.64
01/22	1,823	1,923	1,813	1,923	+6.26%	122,700	145億8084万	+2.41%	104.15	15.18
01/19	1,810	1,823	1,800	1,810	-0.73%	33,900	137億2166万	-3.36%	98.01	14.29
01/18	1,837	1,847	1,803	1,823	-0.73%	35,700	138億2274万	-2.81%	98.73	14.39
01/17	1,817	1,837	1,783	1,837	+0.55%	68,400	139億2382万	-2.15%	99.45	14.5
01/16	1,890	1,900	1,827	1,827	-3.35%	63,300	138億4801万	-2.79%	98.91	14.42
01/15	1,863	1,897	1,857	1,890	+1.8%	41,700	143億2814万	+0.32%	102.34	14.92
01/12	1,847	1,873	1,830	1,857	-0.54%	56,700	140億7544万	-1.5%	100.54	14.66
01/11	1,903	1,923	1,843	1,867	-0.88%	82,800	141億5125万	-1.29%	101.08	14.73
01/10	1,887	1,940	1,877	1,883	-0.88%	72,000	142億7760万	-0.67%	101.98	14.87
01/09	1,873	1,930	1,850	1,900	+3.26%	79,500	144億395万	-0.16%	102.88	15
01/05	1,883	1,910	1,840	1,840	-4%	52,800	139億4909万	-3.61%	99.63	14.52
01/04	1,800	1,927	1,800	1,917	+3.05%	90,000	145億3030万	-0.07%	103.78	15.13
2023
12/29	1,880	1,917	1,860	1,860	-1.59%	54,900	141億71万	-3.23%	100.72	14.68
12/28	1,833	1,913	1,773	1,890	+2.35%	101,400	143億2814万	-1.66%	102.34	14.92
12/27	1,840	1,887	1,807	1,847	+0.73%	106,500	139億9963万	-3.92%	99.99	14.58
12/26	1,900	1,920	1,833	1,833	-3.51%	105,000	138億9855万	-4.51%	99.27	14.47
12/25	1,970	2,007	1,900	1,900	-2.4%	95,400	144億395万	-1.04%	102.88	15
12/22	1,940	2,007	1,923	1,947	-0.68%	136,200	147億5773万	+1.65%	105.41	15.37
12/21	2,000	2,040	1,920	1,960	-4.85%	166,200	147億3298万	+2.51%	105.23	15.34
12/20	2,000	2,083	1,973	2,060	+3%	276,900	154億8466万	+8.31%	110.6	16.12
12/19	1,750	2,007	1,740	2,000	+12.78%	264,300	150億3366万	+6.1%	107.38	15.65
12/18	1,863	1,867	1,753	1,773	-4.83%	90,600	133億2984万	-5.12%	95.21	13.88
12/15	1,777	1,913	1,750	1,863	+3.52%	158,100	140億635万	-0.09%	100.04	14.58
12/14	1,847	1,873	1,787	1,800	-1.82%	66,000	135億3029万	-3.07%	96.64	14.09
12/13	1,817	1,850	1,797	1,833	+0.92%	50,700	137億8085万	-1.01%	98.43	14.35
12/12	1,927	1,927	1,817	1,817	-3.54%	56,100	136億5557万	-1.7%	97.54	14.22
12/11	1,853	1,907	1,853	1,883	+2.36%	36,000	141億5669万	+2.24%	101.12	14.74
12/08	1,907	1,923	1,833	1,840	-3.16%	49,800	138億3096万	+0.55%	98.79	14.4
12/07	1,933	1,960	1,873	1,900	-2.4%	57,000	142億8197万	+4.51%	102.01	14.87
12/06	1,903	1,967	1,900	1,947	+1.92%	48,600	146億3276万	+7.79%	104.52	15.24
12/05	2,013	2,067	1,910	1,910	-4.5%	128,400	143億5714万	+6.7%	102.55	14.95
12/04	1,983	2,040	1,950	2,000	-0.33%	78,600	150億3366万	+12.61%	107.38	15.65
12/01	2,053	2,053	1,997	2,007	-2.43%	75,600	150億8377万	+14.14%	107.74	15.7
11/30	2,053	2,070	1,970	2,057	+0.65%	143,100	154億5961万	+18.13%	110.42	16.1

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 10月期	1,502 4,505 10/31	1,235 3,705 10/31	3,197,100 1,065,700 10/31	112億6250万	92億6250万	-	-13.32% 12/6
2023年 10月期	3,433 10,300 3/6	1,083 3,250 1/6 3,250 1/5	14,555,400 4,851,800 11/4	257億5000万	81億2500万	+53.19% 1/26	-38.82% 12/26
最新	2,180 2024/4/26		120,500	166億7592万		-15.83% 2,590

年間値上がり率

2023/12/29 vs 2022/12/30: 49%（1.49倍）
2024/04/26 vs 2023/12/29: 17%（1.17倍）
過去安値 1,083円（2023/01/06）: 101%（2.01倍）
2,180円（4/26）

5132 pluszero

株価チャート

株価

4/26

乖離率

2023/11/30～2024/04/26

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート