株価チャート
株価
5/24
- 前日 (5/23)
- 48
- 始値
- 48
- 高値
- 49
- 安値
- 47
- 終値 +2.08%
- 49
- 出来高 +6.91%
- 78,900
乖離率
- 株価(5日)
移動平均値 - -2%
50 - 株価(25日)
移動平均値 - -15.52%
58 - 出来高(5日)
移動平均値 - -15.96%
93,880
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 48 | 49 | 47 | 49 | +2.08% | 78,900 | 32億2671万 | -15.52% | - | 12.27 |
05/23 | 48 | 49 | 48 | 48 | -2.04% | 73,800 | 31億6086万 | -17.24% | - | 12.02 |
05/22 | 50 | 51 | 48 | 49 | -3.92% | 187,200 | 32億2671万 | -16.95% | - | 12.27 |
05/21 | 51 | 51 | 50 | 51 | 0% | 47,900 | 33億5842万 | -13.56% | - | 12.77 |
05/20 | 51 | 52 | 51 | 51 | -1.92% | 81,600 | 33億5842万 | -15% | - | 12.77 |
05/17 | 54 | 55 | 51 | 52 | -3.7% | 339,400 | 34億2427万 | -16.13% | - | 13.02 |
05/16 | 56 | 56 | 53 | 54 | -3.57% | 257,900 | 35億5597万 | -14.29% | - | 13.52 |
05/15 | 60 | 61 | 53 | 56 | -8.2% | 572,400 | 36億8767万 | -13.85% | - | 14.02 |
05/14 | 60 | 61 | 60 | 61 | +1.67% | 17,400 | 40億1693万 | -7.58% | - | 15.27 |
05/13 | 60 | 61 | 60 | 60 | 0% | 27,900 | 39億5108万 | -10.45% | - | 15.02 |
05/10 | 60 | 61 | 60 | 60 | 0% | 70,600 | 39億5108万 | -11.76% | - | 15.02 |
05/09 | 61 | 62 | 60 | 60 | -1.64% | 55,700 | 39億5108万 | -13.04% | - | 15.02 |
05/08 | 61 | 62 | 60 | 61 | 0% | 242,500 | 40億1693万 | -14.08% | - | 15.27 |
05/07 | 60 | 61 | 60 | 61 | +1.67% | 46,800 | 40億1693万 | -15.28% | - | 15.27 |
05/02 | 60 | 61 | 60 | 60 | 0% | 25,700 | 39億5108万 | -17.81% | - | 15.02 |
05/01 | 60 | 61 | 60 | 60 | -1.64% | 33,200 | 39億5108万 | -18.92% | - | 15.02 |
04/30 | 61 | 61 | 60 | 61 | +1.67% | 96,700 | 40億1693万 | -18.67% | - | 15.27 |
04/26 | 60 | 61 | 60 | 60 | 0% | 141,100 | 39億5108万 | -21.05% | - | 15.02 |
04/25 | 61 | 61 | 60 | 60 | -1.64% | 42,600 | 39億5108万 | -23.08% | - | 15.02 |
04/24 | 62 | 62 | 60 | 61 | 0% | 60,100 | 40億1693万 | -22.78% | - | 15.27 |
04/23 | 62 | 62 | 60 | 61 | -1.61% | 71,000 | 40億1693万 | -23.75% | - | 15.27 |
04/22 | 61 | 62 | 60 | 62 | +1.64% | 359,200 | 40億8278万 | -23.46% | - | 15.52 |
04/19 | 61 | 62 | 59 | 61 | 0% | 258,200 | 40億1693万 | -25.61% | - | 15.27 |
04/18 | 60 | 62 | 60 | 61 | +1.67% | 102,200 | 40億1693万 | -26.51% | - | 15.27 |
04/17 | 61 | 62 | 60 | 60 | -1.64% | 257,800 | 39億5108万 | -28.57% | - | 15.02 |
04/16 | 62 | 63 | 61 | 61 | -3.17% | 294,300 | 40億1693万 | -29.07% | - | 15.27 |
04/15 | 66 | 66 | 62 | 63 | -4.55% | 385,900 | 41億4863万 | -27.59% | - | 15.77 |
04/12 | 70 | 70 | 66 | 66 | -5.71% | 607,700 | 43億4619万 | -25% | - | 16.53 |
04/11 | 68 | 72 | 67 | 70 | -22.22% | 1,514,100 | 46億959万 | -21.35% | - | 17.53 |
04/10 | 90 | 91 | 89 | 90 | 0% | 66,200 | 59億2662万 | 0% | - | 22.53 |
04/09 | 89 | 90 | 89 | 90 | +2.27% | 60,700 | 59億2662万 | 0% | - | 22.53 |
04/08 | 89 | 89 | 88 | 88 | -1.12% | 81,300 | 57億9492万 | -2.22% | - | 22.03 |
04/05 | 89 | 89 | 88 | 89 | 0% | 134,500 | 58億6077万 | -2.2% | - | 22.28 |
04/04 | 92 | 105 | 89 | 89 | -1.11% | 2,076,600 | 58億6077万 | -2.2% | - | 22.28 |
04/03 | 90 | 90 | 89 | 90 | +1.12% | 43,700 | 59億2662万 | -2.17% | - | 22.53 |
04/02 | 90 | 91 | 89 | 89 | -1.11% | 103,200 | 58億6077万 | -3.26% | - | 22.28 |
04/01 | 91 | 91 | 89 | 90 | -1.1% | 41,700 | 59億2662万 | -2.17% | - | 22.53 |
03/29 | 90 | 91 | 89 | 91 | +2.25% | 51,200 | 59億9247万 | -2.15% | - | 22.78 |
03/28 | 90 | 92 | 89 | 89 | -1.11% | 133,300 | 58億6077万 | -5.32% | - | 22.28 |
03/27 | 89 | 92 | 89 | 90 | 0% | 168,700 | 59億2662万 | -5.26% | - | 22.53 |
03/26 | 89 | 90 | 88 | 90 | +1.12% | 115,100 | 59億2662万 | -5.26% | - | 22.53 |
03/25 | 90 | 90 | 89 | 89 | 0% | 25,700 | 58億6077万 | -6.32% | - | 22.28 |
03/22 | 91 | 91 | 89 | 89 | -1.11% | 37,800 | 58億6077万 | -6.32% | - | 22.28 |
03/21 | 90 | 91 | 89 | 90 | +1.12% | 65,900 | 59億2662万 | -4.26% | - | 22.53 |
03/19 | 89 | 90 | 89 | 89 | -1.11% | 20,200 | 58億6077万 | -5.32% | - | 22.28 |
03/18 | 91 | 91 | 88 | 90 | -1.1% | 458,000 | 59億2662万 | -4.26% | - | 22.53 |
03/15 | 89 | 91 | 88 | 91 | +2.25% | 99,400 | 59億9247万 | -3.19% | - | 22.78 |
03/14 | 89 | 90 | 87 | 89 | 0% | 57,000 | 58億6077万 | -5.32% | - | 22.28 |
03/13 | 91 | 91 | 89 | 89 | -1.11% | 32,700 | 58億6077万 | -5.32% | - | 22.28 |
03/12 | 87 | 90 | 87 | 90 | +4.65% | 89,600 | 59億2662万 | -4.26% | - | 22.53 |
03/11 | 90 | 90 | 86 | 86 | -4.44% | 210,600 | 56億6322万 | -8.51% | - | 21.53 |
03/08 | 90 | 91 | 88 | 90 | -1.1% | 208,500 | 59億2662万 | -4.26% | - | 22.53 |
03/07 | 92 | 94 | 90 | 91 | -2.15% | 164,900 | 59億9247万 | -3.19% | - | 22.78 |
03/06 | 93 | 95 | 92 | 93 | -2.11% | 167,700 | 61億2418万 | -1.06% | - | 23.29 |
03/05 | 95 | 96 | 94 | 95 | -2.06% | 90,800 | 62億5588万 | +1.06% | - | 23.79 |
03/04 | 97 | 98 | 95 | 97 | -2.02% | 220,300 | 63億8758万 | +3.19% | - | 24.29 |
03/01 | 101 | 101 | 96 | 99 | -1% | 267,600 | 65億1929万 | +6.45% | - | 24.79 |
02/29 | 101 | 101 | 99 | 100 | -1.96% | 222,100 | 65億8514万 | +7.53% | - | 25.04 |
02/28 | 102 | 103 | 100 | 102 | 0% | 126,700 | 67億1684万 | +9.68% | - | 25.54 |
02/27 | 104 | 104 | 100 | 102 | +0.99% | 380,400 | 67億1684万 | +10.87% | - | 25.54 |
02/26 | 104 | 105 | 99 | 101 | -1.94% | 684,900 | 66億5099万 | +10.99% | - | 25.29 |
02/22 | 133 | 135 | 103 | 103 | -17.6% | 2,654,900 | 67億8269万 | +13.19% | - | 25.79 |
02/21 | 125 | 125 | 125 | 125 | +31.58% | 313,000 | 82億3142万 | +38.89% | - | 31.3 |
02/20 | 91 | 95 | 91 | 95 | +4.4% | 146,800 | 62億5588万 | +7.95% | - | 23.79 |
02/19 | 89 | 91 | 89 | 91 | +2.25% | 81,900 | 59億9247万 | +3.41% | - | 22.78 |
02/16 | 88 | 89 | 88 | 89 | +2.3% | 43,200 | 58億6077万 | +1.14% | - | 22.28 |
02/15 | 89 | 89 | 87 | 87 | -1.14% | 119,500 | 57億2907万 | -1.14% | - | 21.78 |
02/14 | 89 | 89 | 88 | 88 | -1.12% | 61,500 | 57億9492万 | -1.12% | - | 22.03 |
02/13 | 89 | 90 | 88 | 89 | +1.14% | 68,400 | 58億6077万 | 0% | - | 22.28 |
02/09 | 90 | 90 | 88 | 88 | -1.12% | 49,900 | 57億9492万 | 0% | - | 22.03 |
02/08 | 90 | 90 | 88 | 89 | -1.11% | 33,100 | 58億6077万 | +1.14% | - | 22.28 |
02/07 | 88 | 90 | 88 | 90 | +2.27% | 59,400 | 59億2662万 | +2.27% | - | 22.53 |
02/06 | 88 | 89 | 88 | 88 | 0% | 21,200 | 57億9492万 | 0% | - | 22.03 |
02/05 | 89 | 89 | 88 | 88 | -1.12% | 24,700 | 57億9492万 | 0% | - | 22.03 |
02/02 | 89 | 89 | 88 | 89 | 0% | 24,900 | 58億6077万 | +2.3% | - | 22.28 |
02/01 | 90 | 90 | 88 | 89 | 0% | 90,200 | 58億6077万 | +2.3% | - | 22.28 |
01/31 | 89 | 90 | 88 | 89 | 0% | 38,200 | 58億6077万 | +2.3% | - | 22.28 |
01/30 | 89 | 90 | 88 | 89 | 0% | 66,200 | 58億6077万 | +2.3% | - | 22.28 |
01/29 | 89 | 90 | 89 | 89 | +1.14% | 61,500 | 58億6077万 | +2.3% | - | 22.28 |
01/26 | 88 | 89 | 88 | 88 | 0% | 60,800 | 57億9492万 | +1.15% | - | 22.03 |
01/25 | 89 | 89 | 87 | 88 | -1.12% | 122,100 | 57億9492万 | +1.15% | - | 22.03 |
01/24 | 90 | 90 | 87 | 89 | -1.11% | 215,800 | 58億6077万 | +2.3% | - | 22.28 |
01/23 | 94 | 96 | 88 | 90 | +1.12% | 548,000 | 59億2662万 | +3.45% | - | 22.53 |
01/22 | 89 | 109 | 87 | 89 | +3.49% | 2,035,800 | 58億6077万 | +1.14% | - | 22.28 |
01/19 | 86 | 87 | 85 | 86 | +1.18% | 26,900 | 56億6322万 | -2.27% | - | 21.53 |
01/18 | 85 | 86 | 84 | 85 | +1.19% | 37,600 | 55億9737万 | -4.49% | - | 21.28 |
01/17 | 86 | 87 | 84 | 84 | -2.33% | 111,100 | 55億3151万 | -6.67% | - | 21.03 |
01/16 | 88 | 89 | 86 | 86 | -2.27% | 139,800 | 56億6322万 | -5.49% | - | 21.53 |
01/15 | 90 | 90 | 88 | 88 | -2.22% | 137,100 | 57億9492万 | -3.3% | - | 22.03 |
01/12 | 93 | 93 | 89 | 90 | -3.23% | 180,900 | 59億2662万 | -2.17% | - | 22.53 |
01/11 | 94 | 95 | 91 | 93 | +1.09% | 168,300 | 61億2418万 | 0% | - | 23.29 |
01/10 | 90 | 95 | 90 | 92 | +3.37% | 157,700 | 60億5833万 | -1.08% | - | 23.04 |
01/09 | 90 | 91 | 86 | 89 | +2.3% | 251,300 | 58億6077万 | -5.32% | - | 22.28 |
01/05 | 86 | 87 | 85 | 87 | +2.35% | 66,000 | 57億2907万 | -8.42% | - | 21.78 |
01/04 | 87 | 87 | 85 | 85 | -2.3% | 67,600 | 55億9737万 | -11.46% | - | 21.28 |
2023 | ||||||||||
12/29 | 86 | 88 | 85 | 87 | +2.35% | 106,600 | 57億2907万 | -10.31% | - | 21.78 |
12/28 | 80 | 85 | 80 | 85 | +6.25% | 155,700 | 55億9737万 | -13.27% | - | 21.28 |
12/27 | 81 | 82 | 80 | 80 | -1.23% | 280,700 | 52億6811万 | -19.19% | - | 20.03 |
12/26 | 83 | 84 | 81 | 81 | -3.57% | 198,000 | 53億3396万 | -19% | - | 20.28 |
12/25 | 84 | 86 | 83 | 84 | -1.18% | 227,800 | 55億3151万 | -16% | - | 21.03 |
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 | |
2009年 2月期 | 735 147,000 5/9 | 130 26,000 2/27 | 283,200 1,416 9/16 | - | - | +21.27% 4/3 | -41.08% 10/10 |
2010年 2月期 | 186 37,100 4/20 | 120 23,900 3/12 | 872,400 4,362 4/17 | - | - | +115.55% 3/30 | -15.04% 7/13 |
2011年 2月期 | 705 141,000 4/15 | 147 29,300 3/3 29,300 3/2 | 3,077,800 15,389 4/14 | 248億8368万 | 51億7086万 | +84.01% 4/14 | -33.45% 3/15 |
2012年 2月期 | 441 88,000 3/9 88,100 3/4 | 255 51,000 3/16 | 541,000 2,705 5/24 | 155億4788万 | 90億48万 | +21.1% 5/2 | -13.69% 3/2 |
2013年 2月期 | 305 61,000 3/1 | 185 37,000 10/16 | 1,734,800 8,674 3/2 | 107億6528万 | 65億2976万 | +13.26% 12/28 | -13.55% 7/25 |
2014年 2月期 | 492 49,200 9/30 | 242 48,300 3/1 | 1,167,200 5,836 4/17 | 173億6563万 | 85億2398万 | +42.62% 4/16 | -19.82% 6/7 |
2015年 2月期 | 1,600 8/26 | 386 4/24 4/11 | 1,575,700 7/11 | 564億7360万 | 136億2425万 | +43.35% 7/28 | -14.13% 10/29 |
2016年 2月期 | 1,390 5/27 | 488 2/12 | 1,217,600 4/15 | 490億6144万 | 172億2444万 | +23.71% 4/24 | -22.02% 1/21 |
2017年 2月期 | 755 3/29 | 483 11/9 | 464,800 3/28 | 266億4848万 | 170億4796万 | +12.04% 1/18 | -14.43% 6/24 |
2018年 2月期 | 573 3/10 3/1 | 425 11/16 | 301,700 11/22 | 202億2460万 | 150億80万 | +11.76% 11/27 | -9.73% 4/12 |
2019年 2月期 | 495 7/12 | 263 12/26 | 3,759,200 7/12 | 174億7152万 | 92億8284万 | +19.59% 7/23 | -24.18% 12/25 |
2020年 2月期 | 397 9/5 | 152 2/28 | 8,509,900 9/5 | 140億1251万 | 53億6499万 | +48.92% 9/4 | -37.27% 3/13 |
2021年 2月期 | 237 5/8 | 105 1/8 | 7,846,700 10/23 | 83億6515万 | 69億1439万 | +55.88% 5/8 | -23.98% 7/29 |
2022年 2月期 | 192 3/9 | 103 1/28 1/27 他3件 | 9,319,100 3/9 | 126億4347万 | 67億8269万 | +39.92% 11/10 | -13.21% 1/25 |
2023年 2月期 | 120 4/15 4/14 他5件 | 93 12/29 | 365,200 9/28 | 79億217万 | 61億2418万 | +5.55% 6/6 | -8.26% 3/27 |
2024年 2月期 | 168 7/11 | 80 12/28 12/27 | 4,281,700 7/10 | 110億6303万 | 52億6811万 | +44.51% 7/11 | -26.34% 10/4 |
最新 | 49 2024/5/24 | 78,900 | 32億2671万 | -15.52% 58 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -67%(0.33倍)
- 2007/12/28 vs 2006/12/29
- -60%(0.4倍)
- 2008/12/30 vs 2007/12/28
- -69%(0.31倍)
- 2009/12/30 vs 2008/12/30
- -32%(0.68倍)
- 2010/12/30 vs 2009/12/30
- 167%(2.67倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- -30%(0.7倍)
- 2013/12/30 vs 2012/12/28
- 86%(1.86倍)
- 2014/12/30 vs 2013/12/30
- 183%(2.83倍)
- 2015/12/30 vs 2014/12/30
- -36%(0.64倍)
- 2016/12/30 vs 2015/12/30
- -32%(0.68倍)
- 2017/12/29 vs 2016/12/30
- -4%(0.96倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- -15%(0.85倍)
- 2020/12/30 vs 2019/12/30
- -58%(0.42倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/05/24 vs 2023/12/29
- -44%(0.56倍)