株価チャート
株価
4/24
- 前日 (4/23)
- 17
- 始値
- 17
- 高値
- 18
- 安値
- 17
- 終値 +5.88%
- 18
- 出来高 -26.97%
- 174,400
乖離率
- 株価(5日)
移動平均値 - +5.88%
17 - 株価(25日)
移動平均値 - 0%
18 - 出来高(5日)
移動平均値 - -64.52%
491,540
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 17 | 18 | 17 | 18 | +5.88% | 174,400 | 43億1611万 | 0% | 215.8 | 4.89 |
04/23 | 17 | 18 | 17 | 17 | 0% | 238,800 | 40億7633万 | -5.56% | 203.81 | 4.61 |
04/22 | 17 | 18 | 17 | 17 | 0% | 192,700 | 40億7633万 | -5.56% | 203.81 | 4.61 |
04/19 | 17 | 18 | 17 | 17 | 0% | 1,753,800 | 40億7633万 | -5.56% | 203.81 | 4.61 |
04/18 | 17 | 18 | 17 | 17 | 0% | 98,000 | 40億7633万 | -5.56% | 203.81 | 4.61 |
04/17 | 18 | 18 | 17 | 17 | 0% | 102,600 | 40億7633万 | -5.56% | 203.81 | 4.61 |
04/16 | 18 | 18 | 17 | 17 | -5.56% | 152,100 | 40億7633万 | -5.56% | 203.81 | 4.61 |
04/15 | 18 | 18 | 17 | 18 | 0% | 102,400 | 43億1611万 | 0% | 215.8 | 4.89 |
04/12 | 18 | 18 | 17 | 18 | 0% | 394,400 | 43億1611万 | 0% | 215.8 | 4.89 |
04/11 | 18 | 18 | 17 | 18 | 0% | 437,100 | 43億1611万 | 0% | 215.8 | 4.89 |
04/10 | 17 | 18 | 17 | 18 | 0% | 772,200 | 43億1611万 | 0% | 215.8 | 4.89 |
04/09 | 18 | 18 | 17 | 18 | 0% | 102,000 | 43億1611万 | 0% | 215.8 | 4.89 |
04/08 | 18 | 18 | 17 | 18 | 0% | 116,400 | 43億1611万 | 0% | 215.8 | 4.89 |
04/05 | 18 | 18 | 17 | 18 | 0% | 125,700 | 43億1611万 | 0% | 215.8 | 4.89 |
04/04 | 18 | 18 | 17 | 18 | +5.88% | 496,000 | 43億1611万 | 0% | 215.8 | 4.89 |
04/03 | 18 | 18 | 17 | 17 | -5.56% | 207,100 | 40億7633万 | -5.56% | 203.81 | 4.61 |
04/02 | 18 | 18 | 17 | 18 | 0% | 234,900 | 43億1611万 | 0% | 215.8 | 4.89 |
04/01 | 18 | 18 | 17 | 18 | 0% | 367,200 | 43億1611万 | 0% | 215.8 | 4.89 |
03/29 | 17 | 18 | 17 | 18 | +5.88% | 99,800 | 43億1611万 | 0% | 215.8 | 4.89 |
03/28 | 18 | 18 | 17 | 17 | -5.56% | 411,400 | 40億7633万 | -5.56% | 203.81 | 4.61 |
03/27 | 18 | 18 | 17 | 18 | 0% | 277,400 | 43億1611万 | 0% | 215.8 | 4.89 |
03/26 | 18 | 19 | 17 | 18 | 0% | 544,400 | 43億1611万 | 0% | 215.8 | 4.89 |
03/25 | 18 | 18 | 17 | 18 | 0% | 669,600 | 43億1611万 | 0% | 215.8 | 4.89 |
03/22 | 18 | 18 | 17 | 18 | 0% | 134,900 | 43億1611万 | 0% | 215.8 | 4.89 |
03/21 | 18 | 18 | 17 | 18 | 0% | 361,400 | 43億1611万 | 0% | 215.8 | 4.89 |
03/19 | 18 | 18 | 17 | 18 | 0% | 199,600 | 43億1611万 | 0% | 215.8 | 4.89 |
03/18 | 18 | 18 | 17 | 18 | 0% | 280,900 | 43億1611万 | 0% | 215.8 | 4.89 |
03/15 | 18 | 18 | 17 | 18 | 0% | 128,700 | 43億1611万 | 0% | 215.8 | 4.89 |
03/14 | 18 | 18 | 17 | 18 | 0% | 103,900 | 43億1611万 | 0% | 215.8 | 4.89 |
03/13 | 18 | 18 | 17 | 18 | +5.88% | 257,400 | 43億1611万 | 0% | 215.8 | 4.89 |
03/12 | 18 | 19 | 17 | 17 | -5.56% | 367,700 | 40億7633万 | -5.56% | 203.81 | 4.61 |
03/11 | 18 | 18 | 17 | 18 | 0% | 201,700 | 43億1611万 | 0% | 215.8 | 4.89 |
03/08 | 18 | 18 | 17 | 18 | 0% | 350,100 | 43億1611万 | 0% | 215.8 | 4.89 |
03/07 | 18 | 19 | 18 | 18 | 0% | 351,500 | 43億1611万 | 0% | 215.8 | 4.89 |
03/06 | 18 | 20 | 17 | 18 | 0% | 3,775,800 | 43億1611万 | 0% | 215.8 | 4.89 |
03/05 | 18 | 19 | 17 | 18 | 0% | 477,500 | 43億1611万 | 0% | 215.8 | 4.89 |
03/04 | 18 | 18 | 17 | 18 | 0% | 647,200 | 43億1611万 | 0% | 215.8 | 4.89 |
03/01 | 18 | 18 | 17 | 18 | 0% | 292,000 | 43億1611万 | 0% | 215.8 | 4.89 |
02/29 | 18 | 18 | 17 | 18 | +5.88% | 119,700 | 43億1611万 | 0% | 215.8 | 4.89 |
02/28 | 17 | 18 | 17 | 17 | 0% | 110,300 | 40億7633万 | -5.56% | 203.81 | 4.61 |
02/27 | 17 | 18 | 17 | 17 | 0% | 236,300 | 40億7633万 | -5.56% | 203.81 | 4.61 |
02/26 | 17 | 18 | 17 | 17 | -5.56% | 104,900 | 40億7633万 | -5.56% | 203.81 | 4.61 |
02/22 | 18 | 18 | 17 | 18 | 0% | 261,100 | 43億1611万 | 0% | 215.8 | 4.89 |
02/21 | 17 | 18 | 17 | 18 | 0% | 130,300 | 43億1611万 | 0% | 215.8 | 4.89 |
02/20 | 18 | 18 | 17 | 18 | 0% | 243,700 | 43億1611万 | 0% | 215.8 | 4.89 |
02/19 | 18 | 18 | 17 | 18 | 0% | 125,700 | 43億1611万 | 0% | 215.8 | 4.89 |
02/16 | 17 | 18 | 17 | 18 | 0% | 104,200 | 43億1611万 | 0% | 215.8 | 4.89 |
02/15 | 18 | 18 | 17 | 18 | 0% | 123,000 | 43億1611万 | 0% | 215.8 | 4.89 |
02/14 | 18 | 18 | 17 | 18 | 0% | 211,800 | 43億1611万 | 0% | 215.8 | 4.89 |
02/13 | 18 | 18 | 17 | 18 | 0% | 271,600 | 43億1611万 | 0% | 215.8 | 4.89 |
02/09 | 18 | 18 | 17 | 18 | 0% | 352,000 | 43億1611万 | 0% | 215.8 | 4.89 |
02/08 | 18 | 18 | 17 | 18 | 0% | 141,900 | 43億1611万 | 0% | 215.8 | 4.89 |
02/07 | 18 | 18 | 17 | 18 | 0% | 245,500 | 43億1611万 | 0% | 215.8 | 4.89 |
02/06 | 17 | 18 | 17 | 18 | 0% | 109,900 | 43億1611万 | 0% | 215.8 | 4.89 |
02/05 | 18 | 18 | 17 | 18 | 0% | 345,800 | 43億1611万 | 0% | 215.8 | 4.89 |
02/02 | 18 | 18 | 17 | 18 | 0% | 396,900 | 43億1611万 | 0% | 215.8 | 4.89 |
02/01 | 18 | 18 | 17 | 18 | 0% | 989,000 | 43億1611万 | 0% | 215.8 | 4.89 |
01/31 | 18 | 19 | 18 | 18 | 0% | 193,200 | 43億1611万 | 0% | 215.8 | 4.89 |
01/30 | 19 | 19 | 18 | 18 | -5.26% | 1,216,200 | 43億1611万 | 0% | 215.8 | 4.89 |
01/29 | 18 | 19 | 18 | 19 | +5.56% | 98,300 | 45億5590万 | +5.56% | 227.79 | 5.16 |
01/26 | 18 | 19 | 18 | 18 | 0% | 90,100 | 43億1611万 | 0% | 215.8 | 4.89 |
01/25 | 19 | 19 | 18 | 18 | 0% | 161,300 | 43億1611万 | 0% | 215.8 | 4.89 |
01/24 | 18 | 19 | 18 | 18 | 0% | 386,100 | 43億1611万 | 0% | 215.8 | 4.89 |
01/23 | 18 | 19 | 18 | 18 | 0% | 223,700 | 43億1611万 | 0% | 215.8 | 4.89 |
01/22 | 18 | 19 | 18 | 18 | 0% | 303,200 | 42億6656万 | 0% | 215.8 | 4.89 |
01/19 | 19 | 19 | 18 | 18 | 0% | 247,800 | 42億6656万 | 0% | 215.8 | 4.89 |
01/18 | 18 | 19 | 18 | 18 | 0% | 135,300 | 42億6656万 | 0% | 215.8 | 4.89 |
01/17 | 18 | 19 | 18 | 18 | 0% | 139,200 | 42億6656万 | 0% | 215.8 | 4.89 |
01/16 | 18 | 19 | 18 | 18 | 0% | 197,100 | 42億6656万 | 0% | 215.8 | 4.89 |
01/15 | 18 | 19 | 18 | 18 | 0% | 155,000 | 42億6656万 | 0% | 215.8 | 4.89 |
01/12 | 18 | 19 | 18 | 18 | 0% | 175,900 | 42億6656万 | 0% | 215.8 | 4.89 |
01/11 | 18 | 19 | 18 | 18 | 0% | 313,100 | 42億6656万 | 0% | 215.8 | 4.89 |
01/10 | 18 | 19 | 18 | 18 | 0% | 154,300 | 42億6656万 | 0% | 215.8 | 4.89 |
01/09 | 18 | 19 | 18 | 18 | -5.26% | 176,200 | 42億6656万 | 0% | 215.8 | 4.89 |
01/05 | 18 | 19 | 18 | 19 | +5.56% | 112,900 | 45億359万 | +5.56% | 227.79 | 5.16 |
01/04 | 19 | 19 | 18 | 18 | 0% | 78,800 | 42億6656万 | 0% | 215.8 | 4.89 |
2023 | ||||||||||
12/29 | 18 | 19 | 18 | 18 | 0% | 293,200 | 42億6656万 | 0% | 215.8 | 4.83 |
12/28 | 18 | 19 | 18 | 18 | 0% | 99,600 | 42億6656万 | 0% | 215.8 | 4.83 |
12/27 | 18 | 19 | 18 | 18 | 0% | 491,600 | 42億6656万 | 0% | 215.8 | 4.83 |
12/26 | 18 | 19 | 18 | 18 | 0% | 1,331,600 | 42億6656万 | -5.26% | 215.8 | 4.83 |
12/25 | 18 | 19 | 18 | 18 | 0% | 299,500 | 42億6656万 | -5.26% | 215.8 | 4.83 |
12/22 | 18 | 19 | 18 | 18 | 0% | 315,800 | 42億6656万 | -5.26% | 215.8 | 4.83 |
12/21 | 18 | 19 | 18 | 18 | -5.26% | 230,900 | 42億6656万 | -5.26% | 215.8 | 4.83 |
12/20 | 18 | 19 | 18 | 19 | +5.56% | 338,500 | 45億359万 | 0% | 227.79 | 5.1 |
12/19 | 18 | 19 | 18 | 18 | 0% | 100,500 | 42億6656万 | -5.26% | 215.8 | 4.83 |
12/18 | 18 | 19 | 18 | 18 | 0% | 229,100 | 42億6656万 | -5.26% | 215.8 | 4.83 |
12/15 | 18 | 19 | 18 | 18 | 0% | 873,200 | 42億6656万 | -5.26% | 215.8 | 4.83 |
12/14 | 18 | 19 | 18 | 18 | 0% | 187,500 | 42億6656万 | -5.26% | 215.8 | 4.83 |
12/13 | 18 | 19 | 18 | 18 | 0% | 1,091,800 | 42億6656万 | -5.26% | 215.8 | 4.83 |
12/12 | 19 | 19 | 18 | 18 | -5.26% | 59,700 | 42億6656万 | -5.26% | 215.8 | 4.83 |
12/11 | 18 | 19 | 18 | 19 | +5.56% | 159,100 | 45億359万 | 0% | 227.79 | 5.1 |
12/08 | 18 | 19 | 18 | 18 | -5.26% | 124,900 | 42億6656万 | -5.26% | 215.8 | 4.83 |
12/07 | 19 | 19 | 18 | 19 | 0% | 309,700 | 45億359万 | 0% | 227.79 | 5.1 |
12/06 | 18 | 19 | 18 | 19 | +5.56% | 74,900 | 45億359万 | 0% | 227.79 | 5.1 |
12/05 | 19 | 19 | 18 | 18 | -5.26% | 225,600 | 42億6656万 | -5.26% | 215.8 | 4.83 |
12/04 | 19 | 19 | 18 | 19 | 0% | 73,900 | 45億359万 | 0% | 227.79 | 5.1 |
12/01 | 19 | 19 | 18 | 19 | 0% | 263,800 | 45億359万 | 0% | 227.79 | 5.1 |
11/30 | 18 | 19 | 18 | 19 | 0% | 486,000 | 45億359万 | 0% | 227.79 | 5.1 |
11/29 | 19 | 19 | 18 | 19 | 0% | 1,754,300 | 45億359万 | 0% | 227.79 | 5.1 |
11/28 | 19 | 20 | 18 | 19 | 0% | 1,474,100 | 45億359万 | 0% | 227.79 | 5.1 |
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 | |
2007年 3月期 | 670 67 4/3 | 220 22 3/22 | 7,822,800 78,228,000 9/6 | - | - | +48.46% 9/4 | -20.87% 5/31 |
2008年 3月期 | 260 26 5/11 26 5/10 他2件 | 40 4 1/22 | 4,147,700 41,477,000 2/21 | - | - | +74.73% 2/20 | -32.13% 8/21 |
2009年 3月期 | 150 15 5/19 15 5/12 | 10 1 3/13 1 3/12 他22件 | 5,100,900 51,009,000 5/28 | - | - | +194.12% 12/25 | -68.35% 11/26 |
2010年 3月期 | 70 7 7/21 7 6/9 他2件 | 20 2 1/26 2 1/25 他35件 | 7,466,400 74,664,000 6/5 | - | - | +85.19% 6/8 | -34.21% 9/30 |
2011年 3月期 | 110 11 1/18 | 20 2 11/25 2 11/24 他55件 | 5,326,200 53,262,000 1/18 | 86億9102万 | 15億8018万 | +104.92% 1/17 | -33.77% 3/15 |
2012年 3月期 | 80 8 7/28 8 7/27 他9件 | 40 4 11/28 4 11/25 他14件 | 5,815,400 58,154,000 7/19 | 63億2074万 | 31億6037万 | +35.66% 5/16 | -21.88% 8/17 |
2013年 3月期 | 90 9 2/13 9 2/12 | 40 4 12/28 4 12/27 他138件 | 5,293,800 52,938,000 2/8 | 71億1083万 | 31億6037万 | +64.14% 5/7 | -20% 7/20 5/21 |
2014年 3月期 | 180 18 11/6 | 50 5 4/4 | 18,322,300 183,223,000 10/29 | 142億2167万 | 39億5046万 | +60.64% 10/28 | -19.68% 6/7 |
2015年 3月期 | 110 11 11/7 11 11/6 他66件 | 80 8 2/10 8 2/9 他10件 | 8,448,600 84,486,000 1/8 | 86億9102万 | 63億2074万 | +13.64% 11/6 | -12.11% 5/20 |
2016年 3月期 | 100 10 8/7 10 8/6 他81件 | 60 6 3/31 6 3/30 他36件 | 12,736,800 127,368,000 7/1 | 79億93万 | 53億4055万 | +14.21% 10/21 | -17.06% 12/22 |
2017年 3月期 | 80 8 3/31 8 3/30 他112件 | 60 6 1/26 6 1/25 他143件 | 21,010,100 210,101,000 1/26 | 71億2074万 | 53億4055万 | +14.94% 10/28 | -17.13% 12/29 |
2018年 3月期 | 80 8 6/14 8 5/26 他37件 | 42 3/19 | 10,512,500 105,125,000 6/14 | 71億2074万 | 40億4499万 | +12.36% 5/11 | -14.77% 5/29 |
2019年 3月期 | 45 4/4 4/3 他2件 | 19 12/26 12/25 | 4,193,100 1/16 | 43億3391万 | 21億917万 | +54.57% 4/16 | -30.45% 12/25 |
2020年 3月期 | 49 4/17 | 20 3/13 | 9,581,900 4/8 | 54億3945万 | 23億8127万 | +14.55% 6/14 | -23.02% 2/28 |
2021年 3月期 | 39 8/20 | 22 4/7 4/6 他2件 | 37,766,700 8/20 | 47億8582万 | 26億5459万 | +28.71% 8/24 | -7.54% 9/24 |
2022年 3月期 | 27 4/7 4/6 他2件 | 17 3/16 3/15 他20件 | 3,367,400 3/16 | 39億6793万 | 25億682万 | +15% 4/27 | -10.34% 1/27 |
2023年 3月期 | 24 6/27 6/15 他8件 | 18 4/4 4/1 | 2,453,000 12/1 | 44億2224万 | 26億5428万 | +8.7% 6/8 | -7.06% 8/29 |
最新 | 18 2024/4/24 | 174,400 | 43億1611万 | 0% 18 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- 16%(1.16倍)
- 1986/12/25 vs 1985/12/28
- 8%(1.08倍)
- 1987/12/28 vs 1986/12/25
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- 35%(1.35倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -41%(0.59倍)
- 1993/12/30 vs 1992/12/30
- 7%(1.07倍)
- 1994/12/30 vs 1993/12/30
- 12%(1.12倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/30
- -77%(0.23倍)
- 1998/12/30 vs 1997/12/30
- -18%(0.82倍)
- 1999/12/30 vs 1998/12/30
- 26%(1.26倍)
- 2000/12/29 vs 1999/12/30
- -62%(0.38倍)
- 2001/12/28 vs 2000/12/29
- -14%(0.86倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 139%(2.39倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- -17%(0.83倍)
- 2006/12/29 vs 2005/12/30
- -44%(0.56倍)
- 2007/12/28 vs 2006/12/29
- -81%(0.19倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- 25%(1.25倍)
- 2011/12/30 vs 2010/12/30
- 20%(1.2倍)
- 2012/12/28 vs 2011/12/30
- -33%(0.67倍)
- 2013/12/30 vs 2012/12/28
- 200%(3倍)
- 2014/12/30 vs 2013/12/30
- -25%(0.75倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- -31%(0.69倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 45%(1.45倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/04/24 vs 2023/12/29
- 0%(1倍)
- 過去安値
10円(2009/03/13) - 80%(1.8倍)
18円(4/24)