株価チャート
株価
10/2
- 前日 (9/30)
- 1
- 始値
- 1
- 高値
- 1
- 安値
- 1
- 終値 ±0%
- 1
- 出来高 -74.95%
- 2,319,600
乖離率
- 株価(5日)
移動平均値 - 0%
1 - 株価(25日)
移動平均値 - -95.45%
22 - 出来高(5日)
移動平均値 - -72.26%
8,362,640
2020/05/08~2020/10/02
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
10/02 | 1 | 1 | 1 | 1 | 0% | 2,319,600 | 8576万 | -95.45% | - | 0.05 |
09/30 | 1 | 2 | 1 | 1 | 0% | 9,258,400 | 8576万 | -95.65% | - | 0.05 |
09/29 | 1 | 2 | 1 | 1 | 0% | 5,087,800 | 8576万 | -96% | - | 0.05 |
09/28 | 2 | 2 | 1 | 1 | -66.67% | 19,797,600 | 8576万 | -96.15% | - | 0.05 |
09/25 | 3 | 3 | 2 | 3 | 0% | 5,349,800 | 2億5728万 | -88.89% | - | 0.14 |
09/24 | 4 | 4 | 2 | 3 | +50% | 58,473,100 | 2億5728万 | -89.66% | - | 0.14 |
09/23 | 4 | 4 | 2 | 2 | -50% | 31,733,600 | 1億7152万 | -93.33% | - | 0.09 |
09/18 | 6 | 7 | 4 | 4 | -33.33% | 30,565,800 | 3億4304万 | -87.1% | - | 0.19 |
09/17 | 7 | 10 | 4 | 6 | -80% | 116,322,400 | 5億1457万 | -81.25% | - | 0.28 |
09/16 | 28 | 30 | 28 | 30 | +7.14% | 922,800 | 25億7286万 | -11.76% | - | 1.41 |
09/15 | 29 | 29 | 28 | 28 | -3.45% | 1,045,800 | 24億133万 | -17.65% | - | 1.32 |
09/14 | 29 | 30 | 28 | 29 | 0% | 1,031,200 | 24億8709万 | -14.71% | - | 1.37 |
09/11 | 28 | 30 | 27 | 29 | -9.38% | 4,296,800 | 24億8709万 | -14.71% | - | 1.37 |
09/10 | 32 | 33 | 32 | 32 | 0% | 732,600 | 27億4438万 | -5.88% | - | 1.51 |
09/09 | 32 | 33 | 32 | 32 | -3.03% | 426,900 | 27億4438万 | -5.88% | - | 1.51 |
09/08 | 33 | 34 | 32 | 33 | 0% | 1,030,600 | 28億3014万 | -2.94% | - | 1.56 |
09/07 | 34 | 35 | 33 | 33 | -2.94% | 598,500 | 28億3014万 | -2.94% | - | 1.56 |
09/04 | 34 | 35 | 34 | 34 | -2.86% | 241,800 | 29億1590万 | 0% | - | 1.6 |
09/03 | 35 | 36 | 34 | 35 | 0% | 665,800 | 30億167万 | +2.94% | - | 1.65 |
09/02 | 35 | 36 | 34 | 35 | 0% | 1,052,400 | 30億167万 | +6.06% | - | 1.65 |
09/01 | 36 | 36 | 34 | 35 | -2.78% | 955,000 | 30億167万 | +6.06% | - | 1.65 |
08/31 | 36 | 37 | 35 | 36 | +2.86% | 436,700 | 30億8743万 | +9.09% | - | 1.7 |
08/28 | 36 | 37 | 35 | 35 | -2.78% | 1,102,600 | 30億167万 | +6.06% | - | 1.65 |
08/27 | 35 | 37 | 34 | 36 | +5.88% | 1,587,400 | 30億8743万 | +9.09% | - | 1.7 |
08/26 | 36 | 36 | 34 | 34 | -2.86% | 808,600 | 29億1590万 | +3.03% | - | 1.6 |
08/25 | 35 | 36 | 34 | 35 | 0% | 537,300 | 30億167万 | +6.06% | - | 1.65 |
08/24 | 35 | 36 | 35 | 35 | 0% | 458,000 | 30億167万 | +6.06% | - | 1.65 |
08/21 | 36 | 37 | 35 | 35 | -2.78% | 1,321,500 | 30億167万 | +6.06% | - | 1.65 |
08/20 | 36 | 40 | 35 | 36 | 0% | 6,554,200 | 30億8743万 | +9.09% | - | 1.7 |
08/19 | 34 | 37 | 34 | 36 | +5.88% | 2,229,200 | 30億8743万 | +9.09% | - | 1.7 |
08/18 | 33 | 36 | 33 | 34 | +3.03% | 1,802,100 | 29億1590万 | +3.03% | - | 1.6 |
08/17 | 33 | 34 | 33 | 33 | -2.94% | 344,000 | 28億3014万 | 0% | - | 1.56 |
08/14 | 35 | 36 | 33 | 34 | 0% | 1,906,300 | 29億1590万 | +3.03% | - | 1.6 |
08/13 | 34 | 35 | 33 | 34 | +3.03% | 1,603,800 | 29億1590万 | +3.03% | - | 1.6 |
08/12 | 34 | 34 | 32 | 33 | 0% | 1,425,800 | 28億3014万 | 0% | - | 1.56 |
08/11 | 34 | 34 | 31 | 33 | -2.94% | 2,077,600 | 28億3014万 | -2.94% | - | 1.56 |
08/07 | 32 | 37 | 32 | 34 | +9.68% | 8,675,000 | 29億1590万 | 0% | - | 1.6 |
08/06 | 34 | 42 | 31 | 31 | -6.06% | 16,461,700 | 26億5862万 | -8.82% | - | 1.46 |
08/05 | 34 | 34 | 32 | 33 | -2.94% | 1,058,400 | 28億3014万 | -2.94% | - | 1.56 |
08/04 | 32 | 34 | 30 | 34 | +9.68% | 2,031,100 | 29億1590万 | 0% | - | 1.6 |
08/03 | 26 | 34 | 26 | 31 | +19.23% | 4,878,400 | 26億5862万 | -8.82% | - | 1.46 |
07/31 | 28 | 28 | 25 | 26 | -7.14% | 2,664,200 | 22億2981万 | -23.53% | - | 1.23 |
07/30 | 29 | 30 | 28 | 28 | -3.45% | 834,100 | 24億133万 | -20% | - | 1.32 |
07/29 | 31 | 31 | 29 | 29 | -6.45% | 1,070,100 | 24億8709万 | -17.14% | - | 1.37 |
07/28 | 31 | 31 | 30 | 31 | +3.33% | 348,000 | 26億5862万 | -13.89% | - | 1.46 |
07/27 | 32 | 32 | 30 | 30 | -6.25% | 1,005,900 | 25億7286万 | -16.67% | - | 1.41 |
07/22 | 34 | 35 | 32 | 32 | -5.88% | 1,418,500 | 27億4438万 | -11.11% | - | 1.51 |
07/21 | 35 | 35 | 34 | 34 | 0% | 300,000 | 29億1590万 | -5.56% | - | 1.6 |
07/20 | 34 | 35 | 34 | 34 | 0% | 522,800 | 29億1590万 | -5.56% | - | 1.6 |
07/17 | 36 | 36 | 34 | 34 | -2.86% | 1,230,800 | 29億1590万 | -5.56% | - | 1.6 |
07/16 | 36 | 37 | 35 | 35 | 0% | 953,500 | 30億167万 | -2.78% | - | 1.65 |
07/15 | 35 | 37 | 35 | 35 | 0% | 744,800 | 30億167万 | -5.41% | - | 1.65 |
07/14 | 35 | 37 | 35 | 35 | 0% | 440,200 | 30億167万 | -5.41% | - | 1.65 |
07/13 | 37 | 37 | 35 | 35 | -2.78% | 1,417,700 | 30億167万 | -5.41% | - | 1.65 |
07/10 | 36 | 37 | 36 | 36 | 0% | 447,500 | 30億8743万 | -2.7% | - | 1.7 |
07/09 | 38 | 38 | 36 | 36 | -5.26% | 1,914,500 | 30億8743万 | -2.7% | - | 1.7 |
07/08 | 40 | 40 | 37 | 38 | -2.56% | 1,689,800 | 32億5895万 | +2.7% | - | 1.79 |
07/07 | 40 | 41 | 36 | 39 | -2.5% | 4,926,700 | 33億4471万 | +5.41% | - | 1.84 |
07/06 | 36 | 40 | 35 | 40 | +11.11% | 3,399,100 | 34億3048万 | +8.11% | - | 1.89 |
07/03 | 35 | 37 | 35 | 36 | +2.86% | 1,231,600 | 30億8743万 | -2.7% | - | 1.7 |
07/02 | 37 | 37 | 35 | 35 | -2.78% | 1,749,400 | 30億167万 | -5.41% | - | 1.65 |
07/01 | 37 | 37 | 36 | 36 | 0% | 632,700 | 30億8743万 | -2.7% | - | 1.7 |
06/30 | 37 | 38 | 36 | 36 | 0% | 476,500 | 30億8743万 | -2.7% | - | 1.7 |
06/29 | 37 | 38 | 36 | 36 | -2.7% | 798,700 | 30億8743万 | -2.7% | - | 1.7 |
06/26 | 37 | 39 | 37 | 37 | 0% | 1,049,300 | 31億7319万 | 0% | - | 1.74 |
06/25 | 38 | 39 | 37 | 37 | -2.63% | 1,294,600 | 31億7319万 | 0% | - | 1.74 |
06/24 | 37 | 40 | 36 | 38 | +2.7% | 2,472,100 | 32億5895万 | +5.56% | - | 1.79 |
06/23 | 36 | 38 | 36 | 37 | +2.78% | 1,354,200 | 31億7319万 | +2.78% | - | 1.74 |
06/22 | 36 | 37 | 35 | 36 | 0% | 835,800 | 30億8743万 | +2.86% | - | 1.7 |
06/19 | 37 | 37 | 35 | 36 | 0% | 1,032,400 | 30億8743万 | +2.86% | - | 1.7 |
06/18 | 35 | 37 | 34 | 36 | +5.88% | 1,498,900 | 30億8743万 | +2.86% | - | 1.7 |
06/17 | 36 | 36 | 33 | 34 | -5.56% | 2,478,700 | 29億1590万 | 0% | - | 1.6 |
06/16 | 38 | 38 | 36 | 36 | -5.26% | 2,747,400 | 30億8743万 | +5.88% | - | 1.7 |
06/15 | 39 | 40 | 38 | 38 | -2.56% | 1,062,800 | 32億5895万 | +15.15% | - | 1.79 |
06/12 | 37 | 39 | 35 | 39 | 0% | 4,350,100 | 33億4471万 | +18.18% | - | 1.84 |
06/11 | 42 | 43 | 38 | 39 | -7.14% | 6,722,700 | 33億4471万 | +21.88% | - | 1.84 |
06/10 | 39 | 49 | 38 | 42 | +7.69% | 21,057,900 | 36億200万 | +31.25% | - | 1.98 |
06/09 | 38 | 39 | 36 | 39 | +5.41% | 2,696,400 | 33億4471万 | +25.81% | - | 1.84 |
06/08 | 39 | 39 | 37 | 37 | -5.13% | 2,136,400 | 31億7319万 | +23.33% | - | 1.74 |
06/05 | 37 | 39 | 36 | 39 | +2.63% | 1,435,800 | 33億4471万 | +34.48% | - | 1.84 |
06/04 | 40 | 40 | 37 | 38 | -2.56% | 1,907,700 | 32億5895万 | +31.03% | - | 1.79 |
06/03 | 39 | 40 | 37 | 39 | +2.63% | 2,422,000 | 33億4471万 | +39.29% | - | 1.84 |
06/02 | 39 | 42 | 38 | 38 | 0% | 4,650,000 | 32億5895万 | +35.71% | - | 1.79 |
06/01 | 35 | 38 | 33 | 38 | +15.15% | 5,216,700 | 32億5895万 | +40.74% | - | 1.79 |
05/29 | 34 | 35 | 33 | 33 | -5.71% | 2,372,600 | 28億3014万 | +26.92% | - | 1.56 |
05/28 | 38 | 38 | 33 | 35 | -5.41% | 4,340,500 | 30億167万 | +34.62% | - | 1.65 |
05/27 | 39 | 41 | 36 | 37 | -5.13% | 5,382,700 | 31億7319万 | +42.31% | - | 1.74 |
05/26 | 46 | 47 | 38 | 39 | +2.63% | 15,608,300 | 33億4471万 | +56% | - | 1.84 |
05/25 | 29 | 50 | 29 | 38 | +40.74% | 41,351,800 | 32億5895万 | +52% | - | 1.79 |
05/22 | 24 | 29 | 24 | 27 | +12.5% | 5,423,700 | 23億1557万 | +12.5% | - | 1.27 |
05/21 | 25 | 26 | 24 | 24 | -4% | 1,085,500 | 20億5828万 | 0% | - | 1.13 |
05/20 | 25 | 26 | 24 | 25 | 0% | 1,023,900 | 21億4405万 | +4.17% | - | 1.18 |
05/19 | 25 | 25 | 24 | 25 | +4.17% | 523,900 | 21億4405万 | +4.17% | - | 1.18 |
05/18 | 25 | 26 | 24 | 24 | -4% | 1,379,900 | 20億5828万 | 0% | - | 1.13 |
05/15 | 25 | 26 | 25 | 25 | 0% | 548,100 | 21億4405万 | +4.17% | - | 1.18 |
05/14 | 27 | 27 | 25 | 25 | -7.41% | 1,790,400 | 21億4405万 | +4.17% | - | 1.18 |
05/13 | 27 | 29 | 25 | 27 | 0% | 4,809,500 | 23億1557万 | +12.5% | - | 1.27 |
05/12 | 24 | 27 | 24 | 27 | +12.5% | 3,382,600 | 23億1557万 | +12.5% | - | 1.27 |
05/11 | 22 | 25 | 22 | 24 | +9.09% | 4,086,500 | 20億5828万 | 0% | - | 1.13 |
05/08 | 22 | 23 | 22 | 22 | 0% | 835,400 | 18億8676万 | -4.35% | - | 1.04 |
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 | |
2007年 3月期 | 302 4/12 | 105 1/12 | 1,591,000 4/11 | - | - | +20.12% 1/19 | -23.78% 11/22 |
2008年 3月期 | 191 7/17 | 67 3/17 | 5,623,000 11/5 | - | - | +40.54% 7/17 | -22.45% 1/17 |
2009年 3月期 | 138 5/16 | 17 3/10 2/25 他2件 | 6,996,000 4/4 | - | - | +32.2% 5/15 | -39.67% 10/8 |
2010年 3月期 | 59 7/2 | 22 4/7 4/6 他2件 | 4,998,000 11/10 | - | - | +41.29% 6/17 | -23.72% 9/30 |
2011年 3月期 | 52 9/14 | 18 3/15 | 11,993,000 9/14 | 19億9488万 | 6億9053万 | +47.26% 9/28 | -33.45% 3/15 |
2012年 3月期 | 41 4/19 | 24 12/30 12/29 他5件 | 5,951,000 3/15 | 15億7289万 | 9億2071万 | +24.51% 7/19 | -13.47% 8/9 |
2013年 3月期 | 55 2/4 | 17 12/14 12/13 他4件 | 19,029,000 2/4 | 21億997万 | 6億5217万 | +185.48% 4/30 | -20.93% 5/15 |
2014年 3月期 | 167 12/2 | 27 4/5 4/2 | 46,463,000 11/12 | 64億665万 | 10億3580万 | +81.42% 7/24 | -27.81% 2/4 |
2015年 3月期 | 122 9/29 | 71 10/31 10/30 | 9,504,000 7/28 | 46億8031万 | 27億2378万 | +20.49% 9/29 | -21.4% 10/30 |
2016年 3月期 | 108 4/28 | 29 1/22 1/21 他2件 | 10,630,000 4/28 | 41億4322万 | 11億1253万 | +47.06% 5/2 | -36.09% 8/25 |
2017年 3月期 | 290 2/6 | 32 4/6 | 31,476,000 4/27 | 174億3428万 | 12億2762万 | +56.15% 11/24 | -14.08% 12/8 |
2018年 3月期 | 365 6/29 | 91 3/26 | 27,783,000 6/22 | 219億4315万 | 60億1675万 | +39.24% 6/22 | -27.16% 9/7 |
2019年 3月期 | 234 3/14 | 48 12/25 | 41,508,000 3/14 | 174億6066万 | 35億8167万 | +99.96% 2/25 | -35.06% 12/25 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -86%(0.14倍)
- 2001/12/28 vs 2000/12/29
- 26%(1.26倍)
- 2002/12/27 vs 2001/12/28
- 109%(2.09倍)
- 2003/12/30 vs 2002/12/27
- -30%(0.7倍)
- 2004/12/30 vs 2003/12/30
- -68%(0.32倍)
- 2005/12/30 vs 2004/12/30
- -15%(0.85倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- -24%(0.76倍)
- 2013/12/30 vs 2012/12/28
- 526%(6.26倍)
- 2014/12/30 vs 2013/12/30
- -34%(0.66倍)
- 2015/12/30 vs 2014/12/30
- -49%(0.51倍)
- 2016/12/30 vs 2015/12/30
- 313%(4.13倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -71%(0.29倍)
- 2019/12/30 vs 2018/12/28
- 75%(1.75倍)