株価チャート
株価
1/5
- 前日 (1/4)
- 1
- 始値
- 1
- 高値
- 1
- 安値
- 1
- 終値 ±0%
- 1
- 出来高 -54.31%
- 447,600
乖離率
- 株価（5日）
移動平均値 - 0%
1 - 株価（25日）
移動平均値 - -83.33%
6 - 出来高（5日）
移動平均値 - -87.62%
3,614,660
2023/08/09～2024/01/05
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 | ||||||||||
| 01/05 | 1 | 1 | 1 | 1 | 0% | 447,600 | 4596万 | -83.33% | 4.6 | - |
| 01/04 | 1 | 1 | 1 | 1 | 0% | 979,600 | 4596万 | -85.71% | 4.6 | - |
| 2023 | ||||||||||
| 12/29 | 1 | 2 | 1 | 1 | 0% | 12,523,000 | 4596万 | -87.5% | 4.6 | - |
| 12/28 | 1 | 2 | 1 | 1 | 0% | 2,351,000 | 4596万 | -88.89% | 4.6 | - |
| 12/27 | 2 | 2 | 1 | 1 | -50% | 1,772,100 | 4596万 | -90% | 4.6 | - |
| 12/26 | 1 | 2 | 1 | 2 | 0% | 1,702,900 | 9192万 | -81.82% | 9.19 | - |
| 12/25 | 2 | 3 | 1 | 2 | 0% | 7,284,500 | 9192万 | -81.82% | 9.19 | - |
| 12/22 | 3 | 3 | 2 | 2 | 0% | 1,149,700 | 9192万 | -83.33% | 9.19 | - |
| 12/21 | 3 | 3 | 2 | 2 | -33.33% | 3,136,600 | 9192万 | -84.62% | 9.19 | - |
| 12/20 | 3 | 4 | 3 | 3 | 0% | 1,222,600 | 1億3789万 | -76.92% | 13.79 | - |
| 12/19 | 3 | 4 | 3 | 3 | 0% | 979,400 | 1億3789万 | -78.57% | 13.79 | - |
| 12/18 | 4 | 4 | 3 | 3 | -25% | 2,895,200 | 1億3789万 | -78.57% | 13.79 | - |
| 12/15 | 4 | 5 | 3 | 4 | -20% | 5,277,700 | 1億8385万 | -73.33% | 18.39 | - |
| 12/14 | 4 | 5 | 4 | 5 | +25% | 1,248,200 | 2億2982万 | -68.75% | 22.98 | - |
| 12/13 | 5 | 5 | 4 | 4 | -20% | 2,442,600 | 1億8385万 | -75% | 18.39 | - |
| 12/12 | 5 | 6 | 5 | 5 | 0% | 1,395,700 | 2億2982万 | -70.59% | 22.98 | - |
| 12/11 | 5 | 6 | 5 | 5 | -16.67% | 2,001,200 | 2億2982万 | -70.59% | 22.98 | - |
| 12/08 | 7 | 7 | 5 | 6 | -14.29% | 4,101,600 | 2億7578万 | -66.67% | 27.58 | - |
| 12/07 | 5 | 7 | 5 | 7 | +16.67% | 6,288,200 | 3億2175万 | -63.16% | 32.17 | - |
| 12/06 | 9 | 9 | 5 | 6 | -66.67% | 21,201,200 | 2億7578万 | -68.42% | 27.58 | - |
| 12/05 | 20 | 20 | 17 | 18 | -5.26% | 1,890,400 | 8億2736万 | -10% | 82.73 | - |
| 12/04 | 20 | 21 | 19 | 19 | 0% | 1,341,200 | 8億7332万 | -5% | 87.33 | - |
| 12/01 | 19 | 22 | 18 | 19 | 0% | 2,688,600 | 8億7332万 | 0% | 87.33 | - |
| 11/30 | 20 | 22 | 19 | 19 | -9.52% | 1,468,700 | 8億7332万 | 0% | 87.33 | - |
| 11/29 | 22 | 22 | 20 | 21 | -4.55% | 1,965,000 | 9億6525万 | +10.53% | 96.52 | - |
| 11/28 | 23 | 24 | 21 | 22 | -12% | 4,434,800 | 10億1122万 | +15.79% | 101.12 | - |
| 11/27 | 27 | 28 | 23 | 25 | -3.85% | 4,089,200 | 11億4911万 | +31.58% | 114.91 | - |
| 11/24 | 27 | 30 | 24 | 26 | +8.33% | 8,385,400 | 11億9508万 | +36.84% | 119.51 | - |
| 11/22 | 20 | 28 | 20 | 24 | +26.32% | 10,908,700 | 11億315万 | +33.33% | 110.31 | - |
| 11/21 | 19 | 26 | 18 | 19 | +5.56% | 7,395,300 | 8億7332万 | +5.56% | 87.33 | - |
| 11/20 | 17 | 18 | 16 | 18 | +5.88% | 1,373,300 | 8億2736万 | 0% | 82.73 | - |
| 11/17 | 17 | 18 | 16 | 17 | 0% | 488,100 | 7億8140万 | -5.56% | 78.14 | - |
| 11/16 | 17 | 18 | 16 | 17 | 0% | 765,800 | 7億8140万 | -5.56% | 78.14 | - |
| 11/15 | 18 | 18 | 16 | 17 | 0% | 1,126,800 | 7億8140万 | -10.53% | 78.14 | - |
| 11/14 | 18 | 18 | 17 | 17 | 0% | 572,800 | 7億8140万 | -10.53% | 78.14 | - |
| 11/13 | 17 | 19 | 17 | 17 | -5.56% | 1,116,800 | 7億8140万 | -10.53% | 78.14 | - |
| 11/10 | 19 | 19 | 18 | 18 | -5.26% | 813,100 | 8億2736万 | -10% | 82.73 | - |
| 11/09 | 19 | 20 | 18 | 19 | 0% | 902,300 | 8億7332万 | -5% | 87.33 | - |
| 11/08 | 19 | 20 | 18 | 19 | +5.56% | 2,315,000 | 8億7332万 | -5% | 87.33 | - |
| 11/07 | 21 | 22 | 18 | 18 | -10% | 3,099,300 | 8億2736万 | -14.29% | 82.73 | - |
| 11/06 | 21 | 24 | 19 | 20 | -35.48% | 9,531,700 | 9億1929万 | -4.76% | 91.93 | - |
| 11/02 | 16 | 33 | 16 | 31 | +82.35% | 9,625,300 | 14億2490万 | +47.62% | 142.49 | - |
| 11/01 | 16 | 18 | 16 | 17 | 0% | 623,900 | 7億8140万 | -19.05% | 78.14 | - |
| 10/31 | 17 | 18 | 16 | 17 | 0% | 386,500 | 7億8140万 | -22.73% | 78.14 | - |
| 10/30 | 16 | 18 | 16 | 17 | +6.25% | 831,500 | 7億8140万 | -22.73% | 78.14 | - |
| 10/27 | 17 | 17 | 16 | 16 | -5.88% | 67,100 | 7億3543万 | -30.43% | 73.54 | - |
| 10/26 | 17 | 18 | 16 | 17 | 0% | 682,500 | 7億8140万 | -29.17% | 78.14 | - |
| 10/25 | 18 | 18 | 16 | 17 | -5.56% | 707,600 | 7億8140万 | -29.17% | 78.14 | - |
| 10/24 | 17 | 18 | 17 | 18 | +5.88% | 305,500 | 8億2736万 | -28% | 82.73 | - |
| 10/23 | 18 | 19 | 17 | 17 | -5.56% | 470,400 | 7億8140万 | -32% | 78.14 | - |
| 10/20 | 18 | 19 | 17 | 18 | 0% | 311,400 | 8億2736万 | -30.77% | 82.73 | - |
| 10/19 | 18 | 19 | 17 | 18 | -5.26% | 798,300 | 8億2736万 | -30.77% | 82.73 | - |
| 10/18 | 18 | 19 | 18 | 19 | 0% | 187,000 | 8億7332万 | -29.63% | 87.33 | - |
| 10/17 | 19 | 19 | 18 | 19 | +5.56% | 490,500 | 8億7332万 | -32.14% | 87.33 | - |
| 10/16 | 19 | 20 | 18 | 18 | -10% | 953,500 | 8億2736万 | -35.71% | 82.73 | - |
| 10/13 | 18 | 23 | 18 | 20 | +11.11% | 3,892,700 | 9億1929万 | -31.03% | 91.93 | - |
| 10/12 | 25 | 26 | 17 | 18 | -28% | 3,289,000 | 8億2736万 | -40% | 82.73 | - |
| 10/11 | 25 | 26 | 25 | 25 | 0% | 199,700 | 11億4911万 | -16.67% | 114.91 | - |
| 10/10 | 25 | 26 | 25 | 25 | 0% | 104,900 | 11億4911万 | -19.35% | 114.91 | - |
| 10/06 | 25 | 26 | 25 | 25 | 0% | 290,400 | 11億4911万 | -19.35% | 114.91 | - |
| 10/05 | 25 | 26 | 25 | 25 | 0% | 110,700 | 11億4911万 | -19.35% | 114.91 | - |
| 10/04 | 26 | 26 | 24 | 25 | -3.85% | 686,300 | 11億4911万 | -21.88% | 114.91 | - |
| 10/03 | 27 | 28 | 26 | 26 | -3.7% | 356,400 | 11億9508万 | -18.75% | 119.51 | - |
| 10/02 | 29 | 30 | 27 | 27 | -6.9% | 492,600 | 12億4104万 | -15.63% | 124.1 | - |
| 09/29 | 29 | 30 | 28 | 29 | 0% | 236,800 | 13億3297万 | -9.38% | 133.29 | - |
| 09/28 | 30 | 31 | 29 | 29 | -3.33% | 599,400 | 13億3297万 | -9.38% | 133.29 | - |
| 09/27 | 30 | 30 | 29 | 30 | 0% | 224,600 | 13億7894万 | -9.09% | 137.89 | - |
| 09/26 | 30 | 31 | 29 | 30 | -3.23% | 240,600 | 13億7894万 | -9.09% | 137.89 | - |
| 09/25 | 30 | 31 | 29 | 31 | 0% | 269,400 | 14億2490万 | -8.82% | 142.49 | - |
| 09/22 | 31 | 31 | 29 | 31 | 0% | 428,000 | 14億2490万 | -8.82% | 142.49 | - |
| 09/21 | 31 | 31 | 30 | 31 | 0% | 124,300 | 14億2490万 | -8.82% | 142.49 | - |
| 09/20 | 32 | 32 | 31 | 31 | -3.13% | 312,800 | 14億2490万 | -11.43% | 142.49 | - |
| 09/19 | 33 | 33 | 30 | 32 | -3.03% | 481,100 | 14億7087万 | -8.57% | 147.08 | - |
| 09/15 | 32 | 33 | 32 | 33 | +3.13% | 275,600 | 15億1683万 | -5.71% | 151.68 | - |
| 09/14 | 33 | 33 | 32 | 32 | 0% | 136,300 | 14億7087万 | -11.11% | 147.08 | - |
| 09/13 | 33 | 34 | 32 | 32 | -5.88% | 169,700 | 14億7087万 | -11.11% | 147.08 | - |
| 09/12 | 34 | 34 | 33 | 34 | 0% | 46,700 | 15億6280万 | -8.11% | 156.28 | - |
| 09/11 | 35 | 35 | 32 | 34 | -2.86% | 521,800 | 15億6280万 | -8.11% | 156.28 | - |
| 09/08 | 35 | 36 | 34 | 35 | 0% | 386,800 | 16億876万 | -5.41% | 160.87 | - |
| 09/07 | 35 | 36 | 35 | 35 | -2.78% | 226,700 | 16億876万 | -5.41% | 160.87 | - |
| 09/06 | 33 | 37 | 33 | 36 | +9.09% | 789,700 | 16億5473万 | -5.26% | 165.47 | - |
| 09/05 | 32 | 35 | 32 | 33 | 0% | 622,800 | 15億1683万 | -13.16% | 151.68 | - |
| 09/04 | 33 | 34 | 32 | 33 | 0% | 139,800 | 15億1683万 | -13.16% | 151.68 | - |
| 09/01 | 33 | 33 | 32 | 33 | 0% | 446,700 | 15億1683万 | -13.16% | 151.68 | - |
| 08/31 | 33 | 34 | 32 | 33 | 0% | 376,400 | 15億1683万 | -15.38% | 151.68 | - |
| 08/30 | 33 | 34 | 32 | 33 | 0% | 656,000 | 15億1683万 | -15.38% | 151.68 | - |
| 08/29 | 32 | 34 | 31 | 33 | 0% | 523,100 | 15億1683万 | -17.5% | 151.68 | - |
| 08/28 | 31 | 33 | 31 | 33 | +6.45% | 1,324,600 | 15億1683万 | -17.5% | 151.68 | - |
| 08/25 | 31 | 33 | 30 | 31 | -3.13% | 1,936,900 | 14億2490万 | -24.39% | 142.49 | - |
| 08/24 | 35 | 36 | 32 | 32 | -15.79% | 3,739,700 | 14億7087万 | -21.95% | 147.08 | - |
| 08/23 | 40 | 41 | 38 | 38 | -7.32% | 647,400 | 17億4665万 | -9.52% | 174.66 | - |
| 08/22 | 40 | 41 | 39 | 41 | +2.5% | 92,900 | 18億8455万 | -2.38% | 188.45 | - |
| 08/21 | 40 | 41 | 39 | 40 | 0% | 456,000 | 18億3858万 | -4.76% | 183.85 | - |
| 08/18 | 40 | 41 | 40 | 40 | 0% | 135,200 | 18億3858万 | -6.98% | 183.85 | - |
| 08/17 | 41 | 41 | 40 | 40 | 0% | 157,800 | 18億3858万 | -6.98% | 183.85 | - |
| 08/16 | 41 | 42 | 40 | 40 | -2.44% | 265,900 | 18億3858万 | -6.98% | 183.85 | - |
| 08/15 | 41 | 42 | 40 | 41 | -2.38% | 183,400 | 18億8455万 | -6.82% | 188.45 | - |
| 08/14 | 41 | 42 | 41 | 42 | +2.44% | 305,400 | 19億3051万 | -4.55% | 193.05 | - |
| 08/10 | 41 | 42 | 40 | 41 | 0% | 281,600 | 18億8455万 | -6.82% | 188.45 | - |
| 08/09 | 41 | 42 | 41 | 41 | -2.38% | 112,100 | 18億8455万 | -6.82% | 188.45 | - |
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 | |
| 2008年 3月期 | 457 5/9 | 314 3/27 | 51,500 6/20 | - | - | +9.78% 2/27 | -11.43% 4/17 |
| 2009年 3月期 | 375 7/18 6/23 | 260 10/8 | 64,500 3/26 | - | - | +12.37% 3/17 | -14.17% 10/7 |
| 2010年 3月期 | 356 6/17 | 280 12/11 12/10 他3件 | 60,500 7/7 | - | - | +8.12% 1/18 | -11.21% 9/30 |
| 2011年 3月期 | 298 4/5 | 142 3/16 | 46,500 7/5 | 54億8290万 | 26億1265万 | +15.08% 12/14 | -23.1% 10/25 |
| 2012年 3月期 | 154 4/15 | 90 3/30 | 821,000 3/28 | 28億3344万 | 16億5591万 | +15.09% 6/10 | -22.27% 3/8 |
| 2013年 3月期 | 229 10/29 | 56 7/26 | 3,985,500 10/25 | 42億1337万 | 10億3034万 | +112.26% 10/29 | -18.54% 5/18 |
| 2014年 3月期 | 201 5/2 | 90 3/26 | 6,545,800 2/19 | 36億9819万 | 16億5594万 | +44.78% 12/10 | -23.42% 6/7 |
| 2015年 3月期 | 354 3/31 | 75 12/26 12/25 | 45,238,500 2/20 | 69億350万 | 14億3331万 | +133.07% 2/20 | -11.27% 10/16 |
| 2016年 3月期 | 573 5/21 | 109 2/12 | 28,551,200 7/29 | 115億3903万 | 22億3160万 | +78.62% 5/20 | -32.08% 7/9 |
| 2017年 3月期 | 182 2/7 | 90 6/24 | 17,166,400 2/6 | 37億2616万 | 18億4260万 | +39.67% 8/3 | -23.21% 6/24 |
| 2018年 3月期 | 355 12/11 | 103 4/13 | 12,034,800 12/11 | 72億6807万 | 21億876万 | +39.9% 10/13 | -15.87% 2/6 |
| 2019年 3月期 | 343 5/7 | 73 12/25 | 10,887,600 5/7 | 70億2238万 | 14億9551万 | +11.54% 9/28 | -36.28% 12/25 |
| 2020年 3月期 | 185 10/9 | 50 3/17 | 29,187,300 9/18 | 47億1969万 | 14億2059万 | +108.93% 4/20 | -37.08% 2/28 |
| 2021年 3月期 | 538 6/9 | 47 4/7 | 31,476,800 4/21 | 152億8556万 | 13億3535万 | +108.11% 5/12 | -36.3% 7/9 |
| 2022年 3月期 | 730 8/17 | 97 2/25 2/24 | 29,452,800 8/20 | 215億2904万 | 31億4851万 | +80.8% 8/17 | -32.37% 9/7 |
| 2023年 3月期 | 170 5/17 | 51 3/17 3/16 | 18,607,600 5/11 | 55億1801万 | 21億6570万 | +34.27% 5/18 | -26.4% 6/22 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- -4%（0.96倍）
- 1991/12/25 vs 1990/12/28
- -39%（0.61倍）
- 1992/12/29 vs 1991/12/25
- -8%（0.92倍）
- 1993/12/28 vs 1992/12/29
- -54%（0.46倍）
- 1994/12/30 vs 1993/12/28
- 68%（1.68倍）
- 1995/12/28 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/26 vs 1995/12/28
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/26
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- -77%（0.23倍）
- 1999/12/30 vs 1998/12/30
- 183%（2.83倍）
- 2000/12/27 vs 1999/12/30
- 14%（1.14倍）
- 2001/12/28 vs 2000/12/27
- 17%（1.17倍）
- 2002/12/26 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/25 vs 2002/12/26
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/25
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/28 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/27 vs 2006/12/28
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/27
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -43%（0.57倍）
- 2011/12/27 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/27
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- -38%（0.62倍）
- 2015/12/30 vs 2014/12/30
- 141%（2.41倍）
- 2016/12/30 vs 2015/12/30
- -39%（0.61倍）
- 2017/12/29 vs 2016/12/30
- 117%（2.17倍）
- 2018/12/28 vs 2017/12/29
- -66%（0.34倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- 85%（1.85倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -99%（0.01倍）