株価チャート
株価
4/26
- 前日 (4/25)
- 20
- 始値
- 20
- 高値
- 21
- 安値
- 19
- 終値 ±0%
- 20
- 出来高 +12.37%
- 18,930,900
乖離率
- 株価(5日)
移動平均値 - 0%
20 - 株価(25日)
移動平均値 - -4.76%
21 - 出来高(5日)
移動平均値 - -31.34%
27,573,540
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 | ||||||||||
04/26 | 20 | 21 | 19 | 20 | 0% | 18,930,900 | 776億776万 | -4.76% | - | 0.89 |
04/25 | 20 | 21 | 19 | 20 | 0% | 16,847,100 | 776億776万 | -4.76% | - | 0.89 |
04/24 | 20 | 20 | 19 | 20 | 0% | 32,834,300 | 776億776万 | -9.09% | - | 0.89 |
04/23 | 20 | 21 | 20 | 20 | 0% | 35,152,000 | 776億776万 | -9.09% | - | 0.89 |
04/22 | 20 | 21 | 20 | 20 | 0% | 34,103,400 | 776億776万 | -9.09% | - | 0.89 |
04/19 | 20 | 21 | 20 | 20 | -4.76% | 21,502,200 | 776億776万 | -9.09% | - | 0.89 |
04/18 | 21 | 22 | 20 | 21 | -4.55% | 25,049,400 | 814億8814万 | -4.55% | - | 0.93 |
04/17 | 21 | 22 | 21 | 22 | +10% | 24,472,300 | 853億6853万 | 0% | - | 0.98 |
04/16 | 21 | 22 | 20 | 20 | -4.76% | 47,644,100 | 776億776万 | -9.09% | - | 0.89 |
04/15 | 21 | 22 | 21 | 21 | 0% | 46,986,200 | 814億8814万 | -4.55% | - | 0.93 |
04/12 | 22 | 22 | 21 | 21 | -4.55% | 28,002,000 | 814億8814万 | -4.55% | - | 0.93 |
04/11 | 21 | 22 | 21 | 22 | 0% | 26,501,700 | 853億6853万 | 0% | - | 0.98 |
04/10 | 22 | 22 | 21 | 22 | +4.76% | 28,580,700 | 853億6853万 | 0% | - | 0.98 |
04/09 | 21 | 22 | 21 | 21 | 0% | 42,328,300 | 814億8814万 | -4.55% | - | 0.93 |
04/08 | 22 | 22 | 21 | 21 | -4.55% | 41,658,900 | 814億8814万 | -4.55% | - | 0.93 |
04/05 | 22 | 23 | 22 | 22 | 0% | 28,622,000 | 853億6853万 | 0% | - | 0.98 |
04/04 | 23 | 23 | 22 | 22 | 0% | 26,113,200 | 853億6853万 | 0% | - | 0.98 |
04/03 | 22 | 23 | 22 | 22 | 0% | 27,759,600 | 853億6853万 | 0% | - | 0.98 |
04/02 | 23 | 23 | 22 | 22 | 0% | 36,150,400 | 853億6853万 | 0% | - | 0.98 |
04/01 | 22 | 23 | 22 | 22 | 0% | 33,787,900 | 853億6853万 | 0% | - | 0.98 |
03/29 | 23 | 23 | 22 | 22 | -8.33% | 9,283,700 | 853億6853万 | 0% | - | 0.98 |
03/28 | 23 | 24 | 22 | 24 | +4.35% | 13,101,000 | 931億2931万 | +9.09% | - | 1.07 |
03/27 | 23 | 24 | 22 | 23 | +4.55% | 21,688,100 | 892億4892万 | +4.55% | - | 1.02 |
03/26 | 23 | 23 | 22 | 22 | -4.35% | 27,017,600 | 853億6853万 | 0% | - | 0.98 |
03/25 | 22 | 23 | 22 | 23 | +4.55% | 30,965,400 | 892億4892万 | +9.52% | - | 1.02 |
03/22 | 22 | 23 | 22 | 22 | 0% | 23,629,400 | 853億6853万 | +4.76% | - | 0.98 |
03/21 | 22 | 22 | 21 | 22 | +4.76% | 22,574,200 | 853億6853万 | +4.76% | - | 0.98 |
03/19 | 22 | 22 | 21 | 21 | 0% | 29,614,400 | 814億8814万 | 0% | - | 0.93 |
03/18 | 22 | 22 | 21 | 21 | -4.55% | 32,418,900 | 814億8814万 | 0% | - | 0.93 |
03/15 | 21 | 22 | 20 | 22 | +4.76% | 23,655,100 | 853億6853万 | +4.76% | - | 0.98 |
03/14 | 21 | 22 | 20 | 21 | 0% | 27,218,400 | 814億8814万 | 0% | - | 0.93 |
03/13 | 21 | 22 | 21 | 21 | 0% | 28,667,800 | 814億8814万 | 0% | - | 0.93 |
03/12 | 21 | 22 | 21 | 21 | 0% | 20,994,000 | 814億8814万 | 0% | - | 0.93 |
03/11 | 21 | 22 | 21 | 21 | 0% | 26,093,800 | 814億8814万 | 0% | - | 0.93 |
03/08 | 21 | 22 | 20 | 21 | 0% | 25,532,300 | 814億8814万 | 0% | - | 0.93 |
03/07 | 22 | 22 | 21 | 21 | -4.55% | 17,456,300 | 814億8814万 | 0% | - | 0.93 |
03/06 | 21 | 22 | 20 | 22 | +4.76% | 23,786,500 | 853億6853万 | +4.76% | - | 0.98 |
03/05 | 21 | 22 | 21 | 21 | -4.55% | 27,705,300 | 814億8814万 | 0% | - | 0.93 |
03/04 | 22 | 22 | 21 | 22 | +4.76% | 28,304,300 | 853億6853万 | +4.76% | - | 0.98 |
03/01 | 20 | 22 | 20 | 21 | 0% | 19,527,000 | 814億8814万 | 0% | - | 0.93 |
02/29 | 23 | 24 | 21 | 21 | -8.7% | 44,007,700 | 814億8814万 | 0% | - | 0.93 |
02/28 | 22 | 24 | 22 | 23 | +4.55% | 20,569,400 | 892億4892万 | +9.52% | - | 1.02 |
02/27 | 23 | 23 | 22 | 22 | -4.35% | 21,625,200 | 853億6853万 | +4.76% | - | 0.98 |
02/26 | 22 | 23 | 21 | 23 | +4.55% | 32,328,100 | 892億4892万 | +9.52% | - | 1.02 |
02/22 | 21 | 22 | 21 | 22 | +4.76% | 14,229,200 | 853億6853万 | +4.76% | - | 0.98 |
02/21 | 21 | 22 | 20 | 21 | 0% | 24,263,600 | 814億8814万 | 0% | - | 0.93 |
02/20 | 20 | 22 | 20 | 21 | 0% | 26,831,100 | 814億8814万 | 0% | - | 0.93 |
02/19 | 21 | 22 | 20 | 21 | +5% | 32,566,200 | 814億8814万 | 0% | - | 0.93 |
02/16 | 20 | 21 | 20 | 20 | -4.76% | 18,379,300 | 776億776万 | -4.76% | - | 0.89 |
02/15 | 20 | 21 | 19 | 21 | +5% | 18,314,500 | 814億8814万 | 0% | - | 0.93 |
02/14 | 20 | 21 | 19 | 20 | 0% | 29,792,600 | 776億776万 | -4.76% | - | 0.89 |
02/13 | 20 | 20 | 19 | 20 | 0% | 30,570,400 | 776億776万 | -4.76% | - | 0.89 |
02/09 | 20 | 21 | 19 | 20 | 0% | 25,281,700 | 776億776万 | -4.76% | - | 0.89 |
02/08 | 21 | 21 | 20 | 20 | 0% | 19,303,800 | 776億776万 | -4.76% | - | 0.89 |
02/07 | 21 | 21 | 20 | 20 | 0% | 28,082,400 | 776億776万 | -4.76% | - | 0.89 |
02/06 | 21 | 21 | 20 | 20 | 0% | 24,433,400 | 776億776万 | -4.76% | - | 0.89 |
02/05 | 20 | 21 | 20 | 20 | 0% | 15,465,300 | 776億776万 | -4.76% | - | 0.89 |
02/02 | 20 | 21 | 20 | 20 | 0% | 16,236,600 | 776億776万 | -4.76% | - | 0.89 |
02/01 | 20 | 21 | 20 | 20 | 0% | 15,348,300 | 776億776万 | -4.76% | - | 0.89 |
01/31 | 21 | 22 | 20 | 20 | -4.76% | 30,279,000 | 776億776万 | -4.76% | - | 0.89 |
01/30 | 21 | 22 | 20 | 21 | 0% | 30,368,400 | 814億8814万 | 0% | - | 0.93 |
01/29 | 21 | 21 | 20 | 21 | 0% | 18,703,100 | 814億8814万 | 0% | - | 0.93 |
01/26 | 21 | 22 | 20 | 21 | -4.55% | 18,574,200 | 814億8814万 | 0% | - | 0.93 |
01/25 | 22 | 23 | 21 | 22 | 0% | 19,257,300 | 853億6853万 | +4.76% | - | 0.98 |
01/24 | 23 | 23 | 22 | 22 | 0% | 16,317,300 | 853億6853万 | +4.76% | - | 0.98 |
01/23 | 23 | 24 | 22 | 22 | -4.35% | 27,100,500 | 853億6853万 | +4.76% | - | 0.98 |
01/22 | 23 | 23 | 22 | 23 | +4.55% | 21,053,800 | 892億4892万 | +9.52% | - | 1.02 |
01/19 | 22 | 23 | 22 | 22 | 0% | 14,305,600 | 853億6853万 | +4.76% | - | 0.98 |
01/18 | 23 | 23 | 22 | 22 | -4.35% | 14,550,200 | 853億6853万 | 0% | - | 0.98 |
01/17 | 23 | 24 | 23 | 23 | -4.17% | 17,120,000 | 892億4892万 | +4.55% | - | 1.02 |
01/16 | 23 | 24 | 23 | 24 | +4.35% | 22,233,300 | 931億2931万 | +9.09% | - | 1.07 |
01/15 | 22 | 23 | 21 | 23 | +9.52% | 23,393,600 | 892億4892万 | +4.55% | - | 1.02 |
01/12 | 21 | 22 | 20 | 21 | 0% | 21,028,600 | 814億8814万 | -4.55% | - | 0.93 |
01/11 | 21 | 22 | 20 | 21 | +5% | 19,814,200 | 814億8814万 | -4.55% | - | 0.93 |
01/10 | 21 | 21 | 20 | 20 | -4.76% | 22,475,500 | 776億776万 | -13.04% | - | 0.89 |
01/09 | 20 | 21 | 20 | 21 | +5% | 25,000,100 | 814億8814万 | -8.7% | - | 0.93 |
01/05 | 21 | 21 | 20 | 20 | -4.76% | 14,709,100 | 776億776万 | -16.67% | - | 0.89 |
01/04 | 22 | 22 | 20 | 21 | 0% | 9,122,700 | 814億8814万 | -12.5% | - | 0.93 |
2023 | ||||||||||
12/29 | 22 | 22 | 20 | 21 | -8.7% | 22,760,700 | 814億8814万 | -12.5% | - | 0.93 |
12/28 | 20 | 23 | 20 | 23 | +9.52% | 23,190,800 | 892億4892万 | -8% | - | 1.02 |
12/27 | 18 | 21 | 18 | 21 | +16.67% | 17,192,000 | 814億8814万 | -16% | - | 0.93 |
12/26 | 18 | 18 | 16 | 18 | 0% | 30,224,200 | 698億4698万 | -30.77% | - | 0.8 |
12/25 | 19 | 20 | 18 | 18 | -10% | 46,594,000 | 698億4698万 | -33.33% | - | 0.8 |
12/22 | 20 | 20 | 19 | 20 | 0% | 32,236,900 | 776億776万 | -25.93% | - | 0.89 |
12/21 | 20 | 21 | 20 | 20 | -4.76% | 39,616,100 | 776億776万 | -28.57% | - | 0.89 |
12/20 | 20 | 22 | 20 | 21 | 0% | 36,932,200 | 814億8814万 | -25% | - | 0.93 |
12/19 | 21 | 21 | 20 | 21 | +5% | 13,820,900 | 814億8814万 | -27.59% | - | 0.93 |
12/18 | 21 | 22 | 19 | 20 | -9.09% | 56,698,000 | 776億776万 | -31.03% | - | 0.89 |
12/15 | 23 | 24 | 22 | 22 | -4.35% | 41,054,500 | 853億6853万 | -26.67% | - | 0.98 |
12/14 | 25 | 25 | 22 | 23 | -4.17% | 34,200,400 | 892億4892万 | -23.33% | - | 1.02 |
12/13 | 24 | 25 | 24 | 24 | -4% | 20,840,700 | 931億2931万 | -22.58% | - | 1.07 |
12/12 | 26 | 26 | 24 | 25 | 0% | 45,437,800 | 970億970万 | -19.35% | - | 1.11 |
12/11 | 25 | 26 | 25 | 25 | -7.41% | 52,507,700 | 970億970万 | -21.88% | - | 1.11 |
12/08 | 26 | 27 | 25 | 27 | +8% | 11,493,500 | 1047億7047万 | -15.63% | - | 1.2 |
12/07 | 27 | 28 | 25 | 25 | -10.71% | 41,510,600 | 970億970万 | -24.24% | - | 1.11 |
12/06 | 28 | 29 | 27 | 28 | 0% | 41,510,700 | 1086億5086万 | -15.15% | - | 1.24 |
12/05 | 29 | 29 | 28 | 28 | -3.45% | 17,691,800 | 1086億5086万 | -15.15% | - | 1.24 |
12/04 | 28 | 29 | 28 | 29 | 0% | 16,270,200 | 1125億3125万 | -14.71% | - | 1.29 |
12/01 | 29 | 29 | 28 | 29 | 0% | 32,306,900 | 1125億3125万 | -14.71% | - | 1.29 |
11/30 | 29 | 30 | 29 | 29 | -3.33% | 27,136,800 | 1125億3125万 | -17.14% | - | 1.29 |
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 | |
2014年 3月期 | 792 3/20 | 700 3/25 | 96,057,600 3/19 | 4762億9921万 | 4209億7153万 | +3.84% 4/24 | -17.72% 4/30 |
2015年 3月期 | 836 4/21 | 311 10/31 | 54,804,400 2/13 | 5027億6028万 | 1870億3163万 | +21.18% 11/20 | -35.9% 10/17 |
2016年 3月期 | 567 6/16 | 201 2/12 | 49,701,600 8/10 | 3409億8693万 | 1208億8379万 | +15.18% 8/11 | -25.73% 2/12 |
2017年 3月期 | 398 12/21 | 138 8/23 8/22 他3件 | 97,141,000 12/21 | 2393億6193万 | 829億9484万 | +37.53% 12/13 | -21.03% 8/18 |
2018年 3月期 | 290 10/5 | 174 8/14 | 292,476,000 10/4 | 1744億945万 | 1046億4567万 | +34.82% 10/4 | -22.91% 4/5 |
2019年 3月期 | 189 4/2 | 50 12/13 | 222,767,400 12/14 | 1136億6684万 | 423億829万 | +28.59% 1/23 | -34.24% 12/11 |
2020年 3月期 | 93 4/4 | 38 3/17 | 145,254,300 6/27 | 786億9341万 | 321億5430万 | +24.3% 7/5 | -38.61% 3/13 |
2021年 3月期 | 66 7/16 | 41 4/24 | 53,314,600 7/16 | 558億4694万 | 346億9279万 | +21.28% 9/16 | -11.3% 1/4 |
2022年 3月期 | 50 3/31 4/2 | 32 8/6 8/5 他2件 | 36,729,400 12/24 | 423億829万 | 270億7730万 | +73.52% 4/4 | -13.18% 5/24 |
2023年 3月期 | 80 4/5 | 38 3/27 3/24 他15件 | 151,170,800 4/4 | 676億9326万 | 1474億5474万 | +23.03% 4/13 | -19.99% 9/28 |
最新 | 20 2024/4/26 | 18,930,900 | 776億776万 | -4.76% 21 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- -32%(0.68倍)
- 2018/12/28 vs 2017/12/29
- -68%(0.32倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -44%(0.56倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- -45%(0.55倍)
- 2024/04/26 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
16円(2023/12/26) - 25%(1.25倍)
20円(4/26)