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 | |||
---|---|---|---|---|---|---|---|
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)