株価チャート
株価
7/30
- 前日 (7/29)
- 1
- 始値
- 1
- 高値
- 1
- 安値
- 1
- 終値 ±0%
- 1
- 出来高 -45.04%
- 46,613,900
乖離率
- 株価(5日)
移動平均値 - 0%
1 - 株価(25日)
移動平均値 - -66.67%
3 - 出来高(5日)
移動平均値 - +19.04%
39,157,180
2021/03/05~2021/07/30
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 |
---|---|---|---|---|---|---|---|---|---|---|
2021 | ||||||||||
07/30 | 1 | 1 | 1 | 1 | 0% | 46,613,900 | 3億8276万 | -66.67% | - | - |
07/29 | 1 | 2 | 1 | 1 | 0% | 84,820,100 | 3億8276万 | -66.67% | - | - |
07/28 | 2 | 2 | 1 | 1 | 0% | 12,165,100 | 3億8276万 | -66.67% | - | - |
07/27 | 2 | 3 | 1 | 1 | -50% | 46,149,800 | 3億8276万 | -75% | - | - |
07/26 | 2 | 3 | 2 | 2 | 0% | 6,037,000 | 7億6553万 | -50% | - | - |
07/21 | 2 | 3 | 2 | 2 | -33.33% | 5,918,400 | 7億6553万 | -50% | - | - |
07/20 | 2 | 3 | 2 | 3 | +50% | 38,597,400 | 11億4830万 | -25% | - | - |
07/19 | 3 | 3 | 2 | 2 | -33.33% | 7,009,600 | 7億6553万 | -50% | - | - |
07/16 | 2 | 3 | 2 | 3 | +50% | 7,843,500 | 11億4830万 | -25% | - | - |
07/15 | 2 | 3 | 2 | 2 | 0% | 6,117,500 | 7億6553万 | -60% | - | - |
07/14 | 3 | 3 | 2 | 2 | -33.33% | 6,551,200 | 7億6553万 | -60% | - | - |
07/13 | 3 | 4 | 2 | 3 | 0% | 51,661,500 | 11億4830万 | -40% | - | - |
07/12 | 3 | 4 | 3 | 3 | 0% | 6,037,800 | 11億4830万 | -40% | - | - |
07/09 | 3 | 4 | 3 | 3 | 0% | 5,276,500 | 11億4830万 | -40% | - | - |
07/08 | 4 | 4 | 3 | 3 | -25% | 4,803,500 | 11億4830万 | -50% | - | - |
07/07 | 4 | 4 | 3 | 4 | +33.33% | 4,954,100 | 15億3107万 | -33.33% | - | - |
07/06 | 3 | 4 | 3 | 3 | 0% | 5,869,400 | 11億4830万 | -50% | - | - |
07/05 | 4 | 4 | 3 | 3 | -25% | 7,094,100 | 11億4830万 | -50% | - | - |
07/02 | 3 | 4 | 3 | 4 | +33.33% | 12,004,400 | 15億3107万 | -33.33% | - | - |
07/01 | 4 | 5 | 3 | 3 | -40% | 56,146,700 | 11億4830万 | -50% | - | - |
06/30 | 6 | 6 | 5 | 5 | 0% | 4,299,800 | 19億1384万 | -16.67% | - | - |
06/29 | 5 | 6 | 5 | 5 | 0% | 4,419,700 | 19億1384万 | -28.57% | - | - |
06/28 | 6 | 6 | 5 | 5 | -16.67% | 38,852,500 | 19億1384万 | -28.57% | - | - |
06/25 | 7 | 7 | 6 | 6 | 0% | 4,219,100 | 22億9660万 | -14.29% | - | - |
06/24 | 6 | 7 | 6 | 6 | 0% | 2,171,900 | 22億9660万 | -14.29% | - | - |
06/23 | 6 | 7 | 6 | 6 | -14.29% | 2,215,000 | 22億9660万 | -14.29% | - | - |
06/22 | 6 | 7 | 6 | 7 | +16.67% | 2,079,900 | 26億7937万 | 0% | - | - |
06/21 | 6 | 7 | 5 | 6 | 0% | 26,457,300 | 22億9660万 | -14.29% | - | - |
06/18 | 6 | 7 | 6 | 6 | 0% | 17,084,400 | 22億9660万 | -14.29% | - | - |
06/17 | 6 | 7 | 6 | 6 | 0% | 4,230,800 | 22億9660万 | -14.29% | - | - |
06/16 | 6 | 7 | 6 | 6 | 0% | 4,512,600 | 22億9660万 | -14.29% | - | - |
06/15 | 6 | 7 | 6 | 6 | 0% | 3,585,300 | 22億9660万 | -14.29% | - | - |
06/14 | 6 | 7 | 6 | 6 | -14.29% | 3,177,800 | 22億9660万 | -14.29% | - | - |
06/11 | 7 | 7 | 6 | 7 | 0% | 1,317,200 | 26億7937万 | 0% | - | - |
06/10 | 6 | 7 | 6 | 7 | 0% | 1,786,100 | 26億7937万 | 0% | - | - |
06/09 | 7 | 7 | 6 | 7 | 0% | 2,475,800 | 26億7937万 | 0% | - | - |
06/08 | 7 | 8 | 6 | 7 | 0% | 70,414,600 | 26億7937万 | 0% | - | - |
06/07 | 8 | 8 | 6 | 7 | 0% | 57,489,500 | 26億7937万 | 0% | - | - |
06/04 | 7 | 8 | 7 | 7 | 0% | 3,292,500 | 26億7937万 | 0% | - | - |
06/03 | 7 | 8 | 6 | 7 | 0% | 28,085,100 | 26億7937万 | 0% | - | - |
06/02 | 7 | 8 | 6 | 7 | 0% | 17,254,600 | 26億7937万 | +16.67% | - | - |
06/01 | 7 | 8 | 6 | 7 | +16.67% | 35,762,800 | 26億7937万 | +16.67% | - | - |
05/31 | 7 | 7 | 6 | 6 | -14.29% | 3,009,000 | 22億9660万 | 0% | - | - |
05/28 | 7 | 7 | 6 | 7 | 0% | 16,205,900 | 26億7937万 | +16.67% | - | - |
05/27 | 7 | 8 | 6 | 7 | -22.22% | 41,011,600 | 26億7937万 | +16.67% | - | - |
05/26 | 8 | 9 | 7 | 9 | +12.5% | 16,679,100 | 34億4491万 | +50% | - | - |
05/25 | 7 | 10 | 7 | 8 | +14.29% | 61,689,100 | 30億6214万 | +33.33% | - | - |
05/24 | 6 | 7 | 6 | 7 | +16.67% | 2,532,200 | 26億7937万 | +16.67% | - | - |
05/21 | 7 | 8 | 6 | 6 | 0% | 20,606,800 | 22億9660万 | 0% | - | - |
05/20 | 8 | 8 | 6 | 6 | -14.29% | 15,018,600 | 22億9660万 | 0% | - | - |
05/19 | 7 | 8 | 7 | 7 | 0% | 3,254,900 | 26億7937万 | +16.67% | - | - |
05/18 | 8 | 8 | 6 | 7 | -12.5% | 24,175,600 | 26億7937万 | +40% | - | - |
05/17 | 6 | 9 | 6 | 8 | +33.33% | 48,258,900 | 30億6214万 | +60% | - | - |
05/14 | 6 | 7 | 6 | 6 | 0% | 8,366,000 | 22億9660万 | +20% | - | - |
05/13 | 6 | 7 | 5 | 6 | 0% | 17,924,100 | 22億9660万 | +20% | - | - |
05/12 | 6 | 7 | 6 | 6 | 0% | 4,564,200 | 22億9660万 | +20% | - | - |
05/11 | 7 | 7 | 6 | 6 | -14.29% | 4,511,000 | 22億9660万 | +20% | - | - |
05/10 | 6 | 7 | 5 | 7 | 0% | 60,980,100 | 26億7937万 | +16.67% | - | - |
05/07 | 7 | 8 | 6 | 7 | 0% | 18,543,000 | 26億7937万 | +16.67% | - | - |
05/06 | 10 | 10 | 6 | 7 | -12.5% | 96,125,400 | 26億7937万 | 0% | - | - |
04/30 | 5 | 9 | 4 | 8 | +100% | 97,187,300 | 30億6214万 | +14.29% | - | - |
04/28 | 4 | 5 | 4 | 4 | 0% | 3,525,500 | 15億3107万 | -42.86% | - | - |
04/27 | 5 | 5 | 4 | 4 | 0% | 2,222,700 | 15億3107万 | -50% | - | - |
04/26 | 4 | 5 | 4 | 4 | -20% | 3,321,000 | 15億3107万 | -50% | - | - |
04/23 | 4 | 5 | 4 | 5 | 0% | 2,498,100 | 19億1384万 | -44.44% | - | - |
04/22 | 5 | 5 | 4 | 5 | +25% | 2,587,100 | 19億1384万 | -44.44% | - | - |
04/21 | 5 | 5 | 4 | 4 | -20% | 4,217,100 | 15億3107万 | -60% | - | - |
04/20 | 4 | 5 | 4 | 5 | +25% | 2,936,900 | 19億1384万 | -50% | - | - |
04/19 | 4 | 5 | 4 | 4 | 0% | 3,714,300 | 15億3107万 | -63.64% | - | - |
04/16 | 4 | 5 | 4 | 4 | 0% | 5,617,800 | 15億3107万 | -63.64% | - | - |
04/15 | 5 | 5 | 4 | 4 | -20% | 5,591,700 | 15億3107万 | -66.67% | - | - |
04/14 | 5 | 6 | 4 | 5 | 0% | 259,408,400 | 19億1384万 | -58.33% | - | - |
04/13 | 5 | 6 | 5 | 5 | 0% | 13,221,400 | 19億1384万 | -58.33% | - | - |
04/12 | 6 | 6 | 5 | 5 | 0% | 9,351,200 | 19億1384万 | -61.54% | - | - |
04/09 | 5 | 6 | 5 | 5 | -16.67% | 11,597,600 | 19億1384万 | -61.54% | - | - |
04/08 | 6 | 7 | 5 | 6 | 0% | 64,743,300 | 22億9660万 | -57.14% | - | - |
04/07 | 6 | 7 | 5 | 6 | 0% | 208,259,900 | 22億9660万 | -57.14% | - | - |
04/06 | 6 | 7 | 5 | 6 | +20% | 105,466,500 | 22億9660万 | -60% | - | - |
04/05 | 5 | 7 | 5 | 5 | -16.67% | 51,127,600 | 19億1384万 | -66.67% | - | - |
04/02 | 7 | 7 | 5 | 6 | -14.29% | 127,267,200 | 22億9660万 | -60% | - | - |
04/01 | 6 | 8 | 5 | 7 | -68.18% | 281,835,400 | 26億7937万 | -56.25% | - | - |
03/31 | 22 | 24 | 19 | 22 | +29.41% | 100,355,700 | 84億2090万 | +29.41% | - | - |
03/30 | 17 | 20 | 16 | 17 | +6.25% | 53,509,000 | 65億706万 | +6.25% | - | - |
03/29 | 16 | 17 | 16 | 16 | 0% | 5,145,800 | 61億2429万 | 0% | - | - |
03/26 | 16 | 17 | 15 | 16 | +6.67% | 9,463,600 | 61億2429万 | 0% | - | - |
03/25 | 16 | 16 | 15 | 15 | 0% | 3,787,000 | 57億4152万 | -6.25% | - | - |
03/24 | 16 | 16 | 15 | 15 | -6.25% | 3,018,600 | 57億4152万 | -6.25% | - | - |
03/23 | 16 | 17 | 15 | 16 | 0% | 19,278,300 | 61億2429万 | 0% | - | - |
03/22 | 16 | 17 | 16 | 16 | -5.88% | 3,903,500 | 61億2429万 | +6.67% | - | - |
03/19 | 16 | 17 | 15 | 17 | 0% | 10,682,500 | 28億5206万 | +13.33% | - | - |
03/18 | 17 | 17 | 16 | 17 | +6.25% | 3,113,300 | 28億5206万 | +13.33% | - | - |
03/17 | 17 | 17 | 15 | 16 | -5.88% | 15,891,000 | 26億8429万 | +6.67% | - | - |
03/16 | 18 | 19 | 16 | 17 | +13.33% | 59,166,100 | 28億5206万 | +13.33% | - | - |
03/15 | 16 | 16 | 15 | 15 | 0% | 4,600,900 | 25億1652万 | 0% | - | - |
03/12 | 16 | 17 | 15 | 15 | -6.25% | 4,256,200 | 25億1652万 | 0% | - | - |
03/11 | 15 | 17 | 15 | 16 | +6.67% | 12,820,900 | 26億8429万 | +6.67% | - | - |
03/10 | 15 | 16 | 14 | 15 | 0% | 21,177,300 | 25億1652万 | 0% | - | - |
03/09 | 16 | 16 | 15 | 15 | -6.25% | 5,358,500 | 25億1652万 | 0% | - | - |
03/08 | 17 | 17 | 15 | 16 | 0% | 11,596,000 | 26億8429万 | +6.67% | - | - |
03/05 | 16 | 17 | 15 | 16 | 0% | 9,708,100 | 26億8429万 | +6.67% | - | - |
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 | |
2011年 3月期 | 865 173 11/16 | 385 77 3/16 77 3/15 | 758,000 3,790,000 11/15 | - | - | +48.21% 11/16 | -38.34% 3/15 |
2012年 3月期 | 875 175 1/5 | 340 68 11/18 | 2,549,280 12,746,400 1/5 | 83億7007万 | 32億5237万 | +49.23% 11/22 | -14.05% 12/27 |
2013年 3月期 | 680 136 2/7 | 440 88 10/16 88 10/15 他8件 | 763,660 3,818,300 12/3 | 65億474万 | 42億895万 | +30.06% 12/3 | -18.5% 5/18 |
2014年 3月期 | 1,040 208 3/5 | 475 95 6/27 95 6/7 | 10,636,100 53,180,500 3/5 | 128億7585万 | 45億4375万 | +64.23% 12/9 | -28.37% 2/4 |
2015年 3月期 | 1,215 243 2/3 | 555 111 5/19 | 3,699,740 18,498,700 2/3 | 151億6015万 | 69億2500万 | +35.32% 2/2 | -13.62% 10/14 |
2016年 3月期 | 850 170 4/1 | 490 98 2/12 | 1,538,020 7,690,100 4/1 | 124億4797万 | 79億6778万 | +17.78% 12/29 | -21.48% 8/25 |
2017年 3月期 | 870 174 2/20 | 450 90 6/24 | 5,988,220 29,941,100 2/20 | 141億4688万 | 73億1735万 | +34.11% 2/21 | -17.27% 6/24 |
2018年 3月期 | 1,620 324 6/26 | 505 101 3/26 | 21,002,380 105,011,900 6/23 | 280億6283万 | 105億5956万 | +100.28% 6/23 | -21.98% 2/14 |
2019年 3月期 | 870 174 4/11 | 240 48 3/29 48 12/25 | 9,849,980 49,249,900 9/4 | 181億9173万 | 53億5440万 | +10.29% 9/4 | -27.51% 12/25 |
2020年 3月期 | 455 91 7/4 | 45 9 3/31 9 3/30 他6件 | 20,290,040 101,450,200 6/26 | 124億377万 | 24億395万 | +61.94% 6/26 | -42.53% 3/11 |
2021年 3月期 | 115 23 5/13 | 10 2/22 2/19 | 189,417,400 2/25 | 67億6962万 | 16億7768万 | +60.71% 5/13 | -66.67% 4/15 4/5 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -29%(0.71倍)
- 2017/12/29 vs 2016/12/30
- 43%(1.43倍)
- 2018/12/28 vs 2017/12/29
- -64%(0.36倍)
- 2019/12/30 vs 2018/12/28
- -46%(0.54倍)
- 2020/12/30 vs 2019/12/30
- -90%(0.1倍)