株価チャート
株価
7/26
- 前日 (7/25)
- 486
- 始値
- 482
- 高値
- 487
- 安値
- 480
- 終値 +0.21%
- 487
- 出来高 +2.04%
- 5,000
乖離率
- 株価（5日）
移動平均値 - +0.21%
486 - 株価（25日）
移動平均値 - +1.04%
482 - 出来高（5日）
移動平均値 - -2.34%
5,120
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 482 | 487 | 480 | 487 | +0.21% | 5,000 | 72億2902万 | +1.04% | - | 1.37 |
| 07/25 | 485 | 486 | 480 | 486 | -0.21% | 4,900 | 72億1418万 | +0.83% | - | 1.37 |
| 07/24 | 487 | 492 | 486 | 487 | -0.2% | 2,800 | 72億2902万 | +1.04% | - | 1.37 |
| 07/23 | 489 | 490 | 484 | 488 | +1.04% | 9,000 | 72億4387万 | +1.24% | - | 1.38 |
| 07/22 | 480 | 485 | 480 | 483 | -0.41% | 3,900 | 71億6965万 | +0.21% | - | 1.36 |
| 07/19 | 483 | 485 | 480 | 485 | +0.41% | 8,600 | 71億9934万 | +0.62% | - | 1.37 |
| 07/18 | 479 | 483 | 479 | 483 | +0.84% | 4,500 | 71億6965万 | 0% | - | 1.36 |
| 07/17 | 477 | 482 | 477 | 479 | +0.21% | 5,700 | 71億1027万 | -0.83% | - | 1.35 |
| 07/16 | 479 | 479 | 477 | 478 | -0.21% | 6,400 | 70億9543万 | -1.04% | - | 1.35 |
| 07/12 | 478 | 479 | 476 | 479 | +0.21% | 6,800 | 71億1027万 | -1.03% | - | 1.35 |
| 07/11 | 480 | 480 | 478 | 478 | -0.42% | 4,600 | 70億9543万 | -1.24% | - | 1.35 |
| 07/10 | 479 | 481 | 478 | 480 | +0.21% | 2,500 | 71億2512万 | -1.03% | - | 1.36 |
| 07/09 | 479 | 481 | 479 | 479 | 0% | 2,600 | 71億1027万 | -1.24% | - | 1.35 |
| 07/08 | 481 | 481 | 478 | 479 | -0.62% | 3,900 | 71億1027万 | -1.24% | - | 1.35 |
| 07/05 | 482 | 484 | 481 | 482 | 0% | 2,500 | 71億5480万 | -0.82% | - | 1.36 |
| 07/04 | 483 | 484 | 482 | 482 | +0.42% | 3,400 | 71億5480万 | -0.82% | - | 1.36 |
| 07/03 | 480 | 483 | 479 | 480 | -0.41% | 5,500 | 71億2512万 | -1.23% | - | 1.36 |
| 07/02 | 481 | 482 | 479 | 482 | +0.63% | 5,000 | 71億5480万 | -1.03% | - | 1.36 |
| 07/01 | 482 | 482 | 479 | 479 | -0.42% | 4,000 | 71億1027万 | -1.64% | - | 1.35 |
| 06/28 | 480 | 483 | 480 | 481 | -0.41% | 4,400 | 71億3996万 | -1.23% | - | 1.36 |
| 06/27 | 481 | 483 | 480 | 483 | +0.63% | 3,400 | 71億6965万 | -0.82% | - | 1.36 |
| 06/26 | 481 | 483 | 480 | 480 | -0.62% | 9,100 | 71億2512万 | -1.64% | - | 1.36 |
| 06/25 | 480 | 485 | 480 | 483 | +0.63% | 3,300 | 71億6965万 | -1.23% | - | 1.36 |
| 06/24 | 480 | 485 | 480 | 480 | -0.62% | 3,100 | 71億2512万 | -2.24% | - | 1.36 |
| 06/21 | 484 | 488 | 480 | 483 | 0% | 5,600 | 71億6965万 | -2.03% | - | 1.36 |
| 06/20 | 492 | 492 | 483 | 483 | -1.23% | 7,400 | 71億6965万 | -2.42% | - | 1.36 |
| 06/19 | 482 | 489 | 481 | 489 | +1.45% | 4,700 | 72億5871万 | -1.61% | - | 1.38 |
| 06/18 | 488 | 489 | 480 | 482 | -1.03% | 5,300 | 71億5480万 | -3.21% | - | 1.36 |
| 06/17 | 496 | 496 | 476 | 487 | -2.6% | 16,200 | 72億2902万 | -2.79% | - | 1.37 |
| 06/14 | 495 | 504 | 494 | 500 | +1.42% | 12,400 | 74億2200万 | -0.6% | - | 1.41 |
| 06/13 | 489 | 493 | 488 | 493 | +1.02% | 2,900 | 73億1809万 | -2.38% | - | 1.39 |
| 06/12 | 490 | 493 | 488 | 488 | -0.61% | 2,300 | 72億4387万 | -3.94% | - | 1.38 |
| 06/11 | 494 | 494 | 489 | 491 | +0.2% | 1,800 | 72億8840万 | -3.73% | - | 1.39 |
| 06/10 | 492 | 493 | 489 | 490 | -0.61% | 3,400 | 72億7356万 | -4.48% | - | 1.38 |
| 06/07 | 488 | 494 | 488 | 493 | +0.82% | 2,500 | 73億1809万 | -4.46% | - | 1.39 |
| 06/06 | 495 | 496 | 489 | 489 | 0% | 1,600 | 72億5871万 | -5.6% | - | 1.38 |
| 06/05 | 484 | 498 | 484 | 489 | +0.62% | 6,300 | 72億5871万 | -6.32% | - | 1.38 |
| 06/04 | 491 | 496 | 483 | 486 | +0.21% | 2,400 | 72億1418万 | -7.43% | - | 1.37 |
| 06/03 | 495 | 495 | 479 | 485 | -1.22% | 18,400 | 71億9934万 | -8.49% | - | 1.37 |
| 05/31 | 485 | 492 | 485 | 491 | +0.61% | 1,400 | 72億8840万 | -8.22% | - | 1.39 |
| 05/30 | 486 | 490 | 486 | 488 | -0.2% | 2,600 | 72億4387万 | -9.46% | - | 1.38 |
| 05/29 | 490 | 494 | 489 | 489 | +0.2% | 4,600 | 72億5871万 | -10.11% | - | 1.38 |
| 05/28 | 485 | 490 | 485 | 488 | +0.62% | 4,700 | 72億4387万 | -10.95% | - | 1.38 |
| 05/27 | 497 | 497 | 485 | 485 | -0.61% | 8,000 | 71億9934万 | -12.3% | - | 1.37 |
| 05/24 | 497 | 497 | 487 | 488 | -2.4% | 20,100 | 72億4387万 | -12.54% | - | 1.38 |
| 05/23 | 514 | 514 | 500 | 500 | -3.1% | 15,100 | 74億2200万 | -11.19% | - | 1.41 |
| 05/22 | 526 | 526 | 516 | 516 | -2.09% | 9,900 | 76億5950万 | -8.99% | - | 1.46 |
| 05/21 | 528 | 530 | 527 | 527 | -0.75% | 4,300 | 78億2278万 | -7.71% | - | 1.49 |
| 05/20 | 535 | 535 | 529 | 531 | -0.19% | 9,500 | 78億8216万 | -7.49% | - | 1.5 |
| 05/17 | 527 | 533 | 527 | 532 | +0.95% | 3,600 | 78億9700万 | -7.96% | - | 1.5 |
| 05/16 | 527 | 532 | 527 | 527 | +0.19% | 9,100 | 78億2278万 | -9.29% | - | 1.49 |
| 05/15 | 538 | 541 | 520 | 526 | -2.95% | 22,200 | 78億794万 | -9.93% | - | 1.49 |
| 05/14 | 548 | 548 | 540 | 542 | -1.09% | 10,700 | 80億4544万 | -7.67% | - | 1.53 |
| 05/13 | 549 | 551 | 548 | 548 | -0.54% | 6,500 | 81億3451万 | -7.12% | - | 1.55 |
| 05/10 | 554 | 554 | 550 | 551 | -0.54% | 3,200 | 81億7904万 | -7.08% | - | 1.56 |
| 05/09 | 549 | 554 | 549 | 554 | 0% | 6,600 | 82億2357万 | -6.89% | - | 1.56 |
| 05/08 | 552 | 555 | 550 | 554 | +0.36% | 5,100 | 82億2357万 | -7.2% | - | 1.56 |
| 05/07 | 555 | 555 | 551 | 552 | -0.9% | 9,700 | 81億9388万 | -8% | - | 1.56 |
| 05/02 | 562 | 562 | 555 | 557 | -1.59% | 14,300 | 82億6810万 | -7.48% | - | 1.57 |
| 05/01 | 570 | 571 | 565 | 566 | -0.7% | 6,100 | 84億170万 | -6.29% | - | 1.6 |
| 04/30 | 579 | 585 | 570 | 570 | -2.4% | 16,100 | 84億6108万 | -5.94% | - | 1.61 |
| 04/26 | 590 | 591 | 575 | 584 | -2.5% | 7,200 | 86億6889万 | -3.79% | - | 1.65 |
| 04/25 | 602 | 606 | 599 | 599 | -0.83% | 5,900 | 88億9155万 | -1.64% | - | 1.69 |
| 04/24 | 601 | 608 | 600 | 604 | +0.5% | 3,800 | 89億6577万 | -1.15% | - | 1.7 |
| 04/23 | 603 | 605 | 601 | 601 | -0.5% | 10,300 | 89億2124万 | -1.8% | - | 1.69 |
| 04/22 | 606 | 606 | 604 | 604 | -0.17% | 3,800 | 89億6577万 | -1.63% | - | 1.7 |
| 04/19 | 611 | 613 | 605 | 605 | -0.98% | 9,300 | 89億8062万 | -1.79% | - | 1.71 |
| 04/18 | 605 | 611 | 605 | 611 | +0.99% | 6,900 | 90億6968万 | -0.97% | - | 1.72 |
| 04/17 | 607 | 608 | 605 | 605 | -0.33% | 4,200 | 89億8062万 | -2.1% | - | 1.71 |
| 04/16 | 609 | 609 | 607 | 607 | -0.33% | 2,800 | 90億1030万 | -1.94% | - | 1.71 |
| 04/15 | 609 | 610 | 606 | 609 | 0% | 8,000 | 90億3999万 | -1.77% | - | 1.72 |
| 04/12 | 609 | 611 | 608 | 609 | 0% | 1,900 | 90億3999万 | -1.93% | - | 1.72 |
| 04/11 | 610 | 610 | 608 | 609 | -0.49% | 6,100 | 90億3999万 | -1.93% | - | 1.72 |
| 04/10 | 609 | 613 | 609 | 612 | +0.49% | 3,600 | 90億8452万 | -1.61% | - | 1.73 |
| 04/09 | 609 | 610 | 609 | 609 | 0% | 3,900 | 90億3999万 | -2.25% | - | 1.72 |
| 04/08 | 609 | 611 | 609 | 609 | 0% | 2,000 | 90億3999万 | -2.4% | - | 1.72 |
| 04/05 | 611 | 612 | 608 | 609 | -0.33% | 6,500 | 90億3999万 | -2.56% | - | 1.72 |
| 04/04 | 612 | 616 | 610 | 611 | -0.16% | 5,900 | 90億6968万 | -2.4% | - | 1.72 |
| 04/03 | 615 | 615 | 611 | 612 | -0.49% | 4,500 | 90億8452万 | -2.39% | - | 1.73 |
| 04/02 | 613 | 619 | 612 | 615 | +0.16% | 4,000 | 91億2906万 | -2.07% | - | 1.73 |
| 04/01 | 616 | 618 | 613 | 614 | -0.65% | 7,500 | 91億1421万 | -2.38% | - | 1.73 |
| 03/29 | 614 | 618 | 612 | 618 | +0.82% | 8,600 | 91億7359万 | -1.9% | - | 1.74 |
| 03/28 | 604 | 613 | 602 | 613 | +1.49% | 17,200 | 90億9937万 | -2.7% | - | 1.73 |
| 03/27 | 602 | 605 | 600 | 604 | +0.33% | 20,300 | 89億6577万 | -4.43% | - | 1.7 |
| 03/26 | 606 | 606 | 602 | 602 | -0.5% | 16,900 | 89億3608万 | -4.9% | - | 1.7 |
| 03/25 | 598 | 614 | 592 | 605 | -5.17% | 77,400 | 89億8062万 | -4.72% | - | 1.71 |
| 03/22 | 633 | 638 | 632 | 638 | +0.63% | 3,700 | 94億7047万 | +0.31% | - | 1.8 |
| 03/21 | 636 | 637 | 634 | 634 | -0.31% | 4,300 | 94億1109万 | -0.31% | - | 1.79 |
| 03/19 | 646 | 646 | 636 | 636 | -1.4% | 13,700 | 94億4078万 | 0% | - | 1.79 |
| 03/18 | 635 | 645 | 628 | 645 | -1.53% | 21,100 | 95億7438万 | +1.42% | - | 1.82 |
| 03/15 | 638 | 655 | 637 | 655 | +2.83% | 19,900 | 97億2282万 | +2.99% | - | 1.85 |
| 03/14 | 631 | 637 | 630 | 637 | +0.95% | 3,700 | 94億5562万 | +0.31% | - | 1.8 |
| 03/13 | 629 | 632 | 628 | 631 | +0.32% | 1,800 | 93億6656万 | -0.63% | - | 1.78 |
| 03/12 | 627 | 629 | 625 | 629 | +0.32% | 3,100 | 93億3687万 | -0.94% | - | 1.77 |
| 03/11 | 631 | 632 | 625 | 627 | -0.48% | 9,400 | 93億718万 | -1.26% | - | 1.77 |
| 03/08 | 631 | 634 | 630 | 630 | -0.16% | 3,700 | 93億5172万 | -0.94% | - | 1.78 |
| 03/07 | 633 | 634 | 631 | 631 | -0.47% | 2,000 | 93億6656万 | -0.79% | - | 1.78 |
| 03/06 | 630 | 634 | 630 | 634 | +0.63% | 3,000 | 94億1109万 | -0.31% | - | 1.79 |
| 03/05 | 630 | 632 | 630 | 630 | -0.16% | 3,500 | 93億5172万 | -0.94% | - | 1.78 |
| 03/04 | 634 | 635 | 631 | 631 | -0.79% | 4,700 | 93億6656万 | -0.79% | - | 1.78 |
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 10月期 | 71 42,500 6/13 | 40 24,010 10/31 24,010 10/10 | 313,200 522 5/20 | - | - | +29.26% 5/20 | -28.33% 10/10 |
| 2009年 10月期 | 184 110,500 9/8 | 43 25,800 11/4 | 328,200 547 12/16 | - | - | +46.55% 6/22 | -14.48% 7/13 |
| 2010年 10月期 | 180 108,000 12/22 | 130 78,200 7/29 | 143,400 239 12/14 | - | - | +20.76% 12/1 | -11.01% 1/25 |
| 2011年 10月期 | 205 122,700 11/30 | 117 70,100 3/15 | 56,400 94 11/22 | 30億3559万 | 17億3427万 | +10.85% 4/20 | -19.58% 3/15 |
| 2012年 10月期 | 225 135,200 7/13 | 142 85,000 11/9 | 142,800 238 7/13 | 33億4484万 | 21億290万 | +30.36% 12/11 | -10.2% 5/16 |
| 2013年 10月期 | 527 316,000 3/22 | 177 106,100 11/28 | 343,200 572 3/22 | 78億1784万 | 26億2491万 | +74.82% 3/22 | -22.6% 6/7 |
| 2014年 10月期 | 440 2,640 10/27 | 317 1,900 2/4 | 218,400 36,400 12/11 | 65億3136万 | 47億60万 | +9.67% 12/10 | -10.39% 10/30 |
| 2015年 10月期 | 417 2,500 7/22 | 325 1,950 8/25 | 69,600 11,600 7/9 | 61億8500万 | 48億2430万 | +9.63% 7/22 | -11.21% 8/26 |
| 2016年 10月期 | 454 2,725 10/31 | 320 1,920 2/12 | 91,800 15,300 10/19 | 67億4165万 | 47億5008万 | +10.47% 9/30 | -6.01% 12/6 |
| 2017年 10月期 | 700 4,200 9/29 | 390 2,338 4/7 | 180,600 30,100 6/12 | 103億9080万 | 57億8421万 | +24.68% 6/12 | -14.07% 11/15 |
| 2018年 10月期 | 644 3,865 1/25 | 354 2,123 8/30 | 261,000 43,500 9/21 | 95億6201万 | 52億5230万 | +43.29% 9/21 | -21.01% 10/29 |
| 2019年 10月期 | 660 1,980 3/12 | 309 928 12/25 | 891,600 297,200 3/12 | 97億9704万 | 45億9174万 | +37.04% 3/11 | -21.64% 12/26 |
| 2020年 10月期 | 1,010 3,030 10/2 | 444 1,333 4/22 1,332 3/2 | 717,300 239,100 9/7 | 149億9244万 | 65億9568万 | +38.82% 9/30 | -19.11% 10/30 |
| 2021年 10月期 | 1,222 3,665 3/31 | 693 2,080 11/2 | 384,900 128,300 3/23 | 181億3442万 | 102億9184万 | +35.01% 3/31 | -17.66% 5/13 |
| 2022年 10月期 | 900 11/4 | 652 1/27 | 220,300 12/13 | 133億5960万 | 96億7828万 | +7.59% 7/26 | -10.21% 12/7 |
| 2023年 10月期 | 770 10/2 | 620 3/13 | 83,900 10/30 | 114億2988万 | 92億328万 | +8.12% 9/29 | -13.88% 11/2 |
| 最新 | 487 2024/7/26 | 5,000 | 72億2902万 | +1.04% 482 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- -11%（0.89倍）
- 2006/12/29 vs 2005/12/30
- -55%（0.45倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- 26%（1.26倍）
- 2009/12/30 vs 2008/12/30
- 143%（2.43倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/29 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/29
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 56%（1.56倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/07/26 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
40円（2008/10/31） - 1117%（12.17倍）
487円（7/26）