株価チャート
株価
4/25
- 前日 (4/24)
- 374
- 始値
- 368
- 高値
- 374
- 安値
- 368
- 終値 -0.27%
- 373
- 出来高 -66.91%
- 3,455
乖離率
- 株価（5日）
移動平均値 - +1.91%
366 - 株価（25日）
移動平均値 - -100%
52,161,898 - 出来高（5日）
移動平均値 - -69.94%
11,493
2023/11/22～2024/04/25
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 | ||||||||||
| 04/25 | 368 | 374 | 368 | 373 | -0.27% | 3,455 | 8億9728万 | -100% | - | - |
| 04/24 | 372 | 375 | 363 | 374 | +0.27% | 10,440 | 8億9969万 | -100% | - | - |
| 04/23 | 361 | 375 | 361 | 373 | +3.9% | 14,555 | 8億9728万 | -100% | - | - |
| 04/22 | 351 | 364 | 351 | 359 | +1.7% | 10,087 | 8億6361万 | -100% | - | - |
| 04/19 | 364 | 365 | 350 | 353 | -2.49% | 18,926 | 8億4917万 | -100% | - | - |
| 04/18 | 357 | 369 | 355 | 362 | -0.82% | 14,768 | 8億7082万 | -100% | - | - |
| 04/17 | 370 | 372 | 355 | 365 | -2.14% | 19,571 | 8億7804万 | -100% | - | - |
| 04/16 | 359 | 390 | 354 | 373 | +4.19% | 26,830 | 8億9728万 | -100% | - | - |
| 04/15 | 365 | 371 | 352 | 358 | -2.98% | 15,364 | 8億6120万 | -100% | - | - |
| 04/12 | 374 | 382 | 354 | 369 | -0.27% | 25,699 | 8億8766万 | -100% | - | - |
| 04/11 | 365 | 392 | 365 | 370 | +0.27% | 33,000 | 8億9007万 | -100% | - | - |
| 04/10 | 356 | 386 | 354 | 369 | +3.36% | 37,949 | 887億6662万 | -100% | - | - |
| 04/09 | 349 | 358 | 344 | 357 | +4.08% | 24,900 | 8億5879万 | -100% | - | - |
| 04/08 | 348 | 356 | 342 | 343 | -3.65% | 27,072 | 8億2512万 | -100% | - | - |
| 04/05 | 343 | 412 | 336 | 356 | +4.09% | 127,398 | 8億5639万 | -100% | - | - |
| 04/04 | 350 | 356 | 338 | 342 | -2.29% | 25,205 | 8億2271万 | -100% | - | - |
| 04/03 | 341 | 372 | 333 | 350 | -5.66% | 53,449 | 8億4195万 | -100% | - | - |
| 04/02 | 439 | 440 | 363 | 371 | -16.06% | 109,867 | 8億9247万 | -100% | - | - |
| 04/01 | 506 | 527 | 430 | 442 | -7.92% | 108,458 | 10億6327万 | -100% | - | - |
| 04/01 | 株式併合 100→1 | |||||||||
| 03/29 | 480 | 480 | 470 | 480 | -98.8% | 108,589 | 1154万 | -100% | - | - |
| 03/26 | 株式併合 100→1 | |||||||||
| 03/25 | 株式併合 100→1 | |||||||||
| 03/22 | 40,000 | 50,000 | 40,000 | 40,000 | -99% | 231 | 962万 | -99.99% | - | - |
| 03/21 | 4,000,000 | 5,000,000 | 4,000,000 | 4,000,000 | -99% | 1 | 962万 | -98.97% | - | - |
| 03/19 | 500,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | -20% | 0 | 9億6223万 | -0.99% | - | - |
| 03/18 | 400,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | +23.76% | - | - |
| 03/15 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | +33.33% | 0 | 9億6223万 | 0% | - | - |
| 03/14 | 400,000,000 | 400,000,000 | 300,000,000 | 300,000,000 | -25% | 0 | 7億2167万 | -25% | - | - |
| 03/13 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | -20% | 0 | 9億6223万 | -0.99% | - | - |
| 03/12 | 500,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | +22.55% | - | - |
| 03/11 | 500,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | -20% | 0 | 9億6223万 | -1.96% | - | - |
| 03/08 | 500,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | +21.36% | - | - |
| 03/07 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -2.91% | - | - |
| 03/06 | 500,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | -20% | 0 | 9億6223万 | -3.85% | - | - |
| 03/05 | 500,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | 0% | 0 | 12億279万 | +20.19% | - | - |
| 03/04 | 400,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | +19.05% | - | - |
| 03/01 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -7.41% | - | - |
| 02/29 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | +33.33% | 0 | 9億6223万 | -11.5% | - | - |
| 02/28 | 400,000,000 | 400,000,000 | 300,000,000 | 300,000,000 | -25% | 0 | 7億2167万 | -36.44% | - | - |
| 02/27 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | +33.33% | 0 | 9億6223万 | -20% | - | - |
| 02/26 | 400,000,000 | 400,000,000 | 300,000,000 | 300,000,000 | -25% | 0 | 7億2167万 | -42.31% | - | - |
| 02/22 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -26.47% | - | - |
| 02/21 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -29.08% | - | - |
| 02/20 | 300,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | +33.33% | 0 | 9億6223万 | -31.51% | - | - |
| 02/19 | 300,000,000 | 400,000,000 | 300,000,000 | 300,000,000 | -25% | 0 | 7億2167万 | -50.33% | - | - |
| 02/16 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -35.9% | - | - |
| 02/15 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -37.5% | - | - |
| 02/14 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -39.02% | - | - |
| 02/13 | 400,000,000 | 400,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -40.48% | - | - |
| 02/09 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -41.86% | - | - |
| 02/08 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -43.5% | - | - |
| 02/07 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | -45.05% | - | - |
| 02/06 | 500,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | -20% | 0 | 9億6223万 | -46.52% | - | - |
| 02/05 | 500,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | 0% | 0 | 12億279万 | -34.9% | - | - |
| 02/02 | 600,000,000 | 600,000,000 | 500,000,000 | 500,000,000 | 0% | 0 | 12億279万 | -36.22% | - | - |
| 02/01 | 500,000,000 | 600,000,000 | 500,000,000 | 500,000,000 | 0% | 0 | 12億279万 | -36.87% | - | - |
| 01/31 | 500,000,000 | 600,000,000 | 400,000,000 | 500,000,000 | 0% | 0 | 12億279万 | -38.12% | - | - |
| 01/30 | 400,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | -39.9% | - | - |
| 01/29 | 600,000,000 | 600,000,000 | 300,000,000 | 400,000,000 | -33.33% | 0 | 9億6223万 | -53.05% | - | - |
| 01/26 | 800,000,000 | 800,000,000 | 500,000,000 | 600,000,000 | -25% | 0 | 14億4335万 | -31.51% | - | - |
| 01/25 | 900,000,000 | 1,000,000,000 | 700,000,000 | 800,000,000 | -11.11% | 0 | 19億2447万 | -9.5% | - | - |
| 01/24 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +2.27% | - | - |
| 01/23 | 900,000,000 | 1,000,000,000 | 900,000,000 | 900,000,000 | -10% | 0 | 21億6503万 | +3.69% | - | - |
| 01/22 | 900,000,000 | 1,000,000,000 | 900,000,000 | 1,000,000,000 | +11.11% | 0 | 24億559万 | +17.37% | - | - |
| 01/19 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +8.7% | - | - |
| 01/18 | 900,000,000 | 1,000,000,000 | 900,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +11.39% | - | - |
| 01/17 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +14.21% | - | - |
| 01/16 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +17.19% | - | - |
| 01/15 | 800,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | +12.5% | 0 | 21億6503万 | +20.32% | - | - |
| 01/12 | 900,000,000 | 900,000,000 | 700,000,000 | 800,000,000 | 0% | 0 | 19億2447万 | +9.89% | - | - |
| 01/11 | 800,000,000 | 900,000,000 | 700,000,000 | 800,000,000 | 0% | 0 | 19億2447万 | +12.36% | - | - |
| 01/10 | 800,000,000 | 900,000,000 | 700,000,000 | 800,000,000 | 0% | 0 | 19億2447万 | +14.94% | - | - |
| 01/09 | 800,000,000 | 900,000,000 | 700,000,000 | 800,000,000 | 0% | 0 | 19億2447万 | +17.65% | - | - |
| 01/05 | 900,000,000 | 1,000,000,000 | 800,000,000 | 800,000,000 | -11.11% | 0 | 19億2447万 | +20.48% | - | - |
| 01/04 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +38.89% | - | - |
| 2023 | ||||||||||
| 12/29 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +43.31% | - | - |
| 12/28 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +48.03% | - | - |
| 12/27 | 900,000,000 | 1,000,000,000 | 800,000,000 | 900,000,000 | 0% | 0 | 21億6503万 | +52.03% | - | - |
| 12/26 | 700,000,000 | 900,000,000 | 600,000,000 | 900,000,000 | +28.57% | 0 | 21億6503万 | +57.34% | - | - |
| 12/25 | 900,000,000 | 900,000,000 | 700,000,000 | 700,000,000 | -22.22% | 0 | 16億8391万 | +26.81% | - | - |
| 12/22 | 1,100,000,000 | 1,100,000,000 | 900,000,000 | 900,000,000 | -18.18% | 0 | 21億6503万 | +66.67% | - | - |
| 12/21 | 1,000,000,000 | 1,200,000,000 | 900,000,000 | 1,100,000,000 | +10% | 0 | 26億4615万 | +111.54% | - | - |
| 12/20 | 1,000,000,000 | 1,100,000,000 | 700,000,000 | 1,000,000,000 | 0% | 0 | 24億559万 | +103.25% | - | - |
| 12/19 | 800,000,000 | 1,000,000,000 | 800,000,000 | 1,000,000,000 | +25% | 0 | 24億559万 | +115.52% | - | - |
| 12/18 | 700,000,000 | 800,000,000 | 600,000,000 | 800,000,000 | +14.29% | 0 | 19億2447万 | +81.82% | - | - |
| 12/15 | 700,000,000 | 700,000,000 | 600,000,000 | 700,000,000 | +16.67% | 0 | 16億8391万 | +65.09% | - | - |
| 12/14 | 500,000,000 | 700,000,000 | 500,000,000 | 600,000,000 | +20% | 0 | 14億4335万 | +45.63% | - | - |
| 12/13 | 400,000,000 | 600,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | +25% | - | - |
| 12/12 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +1.01% | - | - |
| 12/11 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +2.04% | - | - |
| 12/08 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +3.09% | - | - |
| 12/07 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +4.17% | - | - |
| 12/06 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +5.26% | - | - |
| 12/05 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +6.38% | - | - |
| 12/04 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +7.53% | - | - |
| 12/01 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +8.7% | - | - |
| 11/30 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +9.89% | - | - |
| 11/29 | 400,000,000 | 500,000,000 | 300,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +11.11% | - | - |
| 11/28 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +12.36% | - | - |
| 11/27 | 400,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | 0% | 0 | 9億6223万 | +13.64% | - | - |
| 11/24 | 500,000,000 | 500,000,000 | 400,000,000 | 400,000,000 | -20% | 0 | 9億6223万 | +14.94% | - | - |
| 11/22 | 500,000,000 | 500,000,000 | 400,000,000 | 500,000,000 | +25% | 0 | 12億279万 | +45.35% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2007年 12月期 | 9,380,000,000,000 93,800 3/9 | 2,075,000,000,000 20,750 12/21 | 0 3,784 12/28 4,238 12/27 5,278 12/21 5,306 11/30 6,455 11/29 7,068 11/6 8,740 10/4 10,721 8/31 11,583 7/11 12,182 6/6 15,344 6/5 22,269 6/1 28,971 5/31 29,806 5/28 35,088 5/25 76,327 5/24 | +36.91% 10/4 | -34.76% 5/29 |
| 2008年 12月期 | 2,415,000,000,000 24,150 1/4 | 98,000,000,000 980 10/7 | 0 2,265 12/30 5,088 12/29 5,581 12/26 5,870 12/24 6,475 12/22 11,783 12/19 16,079 12/12 23,089 12/3 27,756 11/13 32,291 11/12 | +115.68% 11/12 | -40.62% 2/4 |
| 2009年 12月期 | 280,000,000,000 2,800 5/22 | 103,600,000,000 1,036 2/4 | 0 3,305 12/30 6,153 12/29 6,930 12/25 9,137 11/18 16,740 11/11 22,060 11/9 31,344 5/26 37,893 5/21 38,633 2/4 | +49.16% 5/22 | -22.97% 7/15 |
| 2010年 12月期 | 391,500,000,000 3,915 8/5 | 31,500,000,000 315 5/21 | 0 18,851 12/30 30,728 12/20 60,887 11/29 65,717 10/26 118,042 10/7 130,711 9/13 180,844 9/10 187,074 8/26 295,102 8/24 | +155.98% 8/4 | -60.22% 5/21 |
| 2011年 12月期 | 214,900,000,000 2,149 1/21 | 49,500,000,000 495 12/30 495 12/29 | 0 19,837 12/30 21,628 12/27 26,526 12/26 52,707 10/17 106,294 5/19 173,778 1/21 | +37.13% 5/6 | -48.15% 3/15 |
| 2012年 12月期 | 63,500,000,000 635 2/24 | 26,500,000,000 265 11/16 265 11/15 | 0 20,646 12/28 51,755 12/27 164,108 12/20 | +57.41% 12/19 | -16.74% 8/8 |
| 最新 | 373 2024/4/25 | 3,455 | -100% 52,161,898 | ||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -64%（0.36倍）
- 2008/12/30 vs 2007/12/28
- -90%（0.1倍）
- 2009/12/30 vs 2008/12/30
- -44%（0.56倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -65%（0.35倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- -69%（0.31倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 108%（2.08倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -59%（0.41倍）
- 2024/04/25 vs 2023/12/29
- -100%（0倍）