株価チャート
株価
7/26
- 前日 (7/25)
- 3,810
- 始値
- 3,825
- 高値
- 3,850
- 安値
- 3,780
- 終値 -0.26%
- 3,800
- 出来高 -39.17%
- 122,200
乖離率
- 株価（5日）
移動平均値 - -1.4%
3,854 - 株価（25日）
移動平均値 - -5.92%
4,039 - 出来高（5日）
移動平均値 - -18.62%
150,160
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 | 3,825 | 3,850 | 3,780 | 3,800 | -0.26% | 122,200 | 1573億1848万 | -5.92% | 43.15 | 2.61 |
| 07/25 | 3,820 | 3,870 | 3,790 | 3,810 | -1.04% | 200,900 | 1577億3247万 | -6.23% | 43.26 | 2.62 |
| 07/24 | 3,920 | 3,925 | 3,850 | 3,850 | -1.66% | 167,000 | 1593億8846万 | -5.82% | 43.72 | 2.65 |
| 07/23 | 3,890 | 3,925 | 3,885 | 3,915 | +0.51% | 95,200 | 1620億7943万 | -4.79% | 44.45 | 2.69 |
| 07/22 | 3,955 | 3,955 | 3,890 | 3,895 | -1.52% | 165,500 | 1612億5144万 | -5.64% | 44.23 | 2.68 |
| 07/19 | 3,960 | 3,975 | 3,930 | 3,955 | -0.13% | 91,800 | 1637億3541万 | -4.56% | 44.91 | 2.72 |
| 07/18 | 3,980 | 4,000 | 3,910 | 3,960 | -2.22% | 313,800 | 1639億4241万 | -4.67% | 44.97 | 2.72 |
| 07/17 | 3,955 | 4,060 | 3,940 | 4,050 | +3.32% | 326,400 | 1676億6838万 | -2.71% | 45.99 | 2.79 |
| 07/16 | 3,930 | 3,955 | 3,905 | 3,920 | -0.25% | 158,000 | 1622億8643万 | -6.11% | 44.51 | 2.7 |
| 07/12 | 3,905 | 3,965 | 3,890 | 3,930 | +0.77% | 223,800 | 1627億42万 | -6.34% | 44.63 | 2.7 |
| 07/11 | 3,895 | 3,915 | 3,875 | 3,900 | -1.14% | 216,300 | 1614億5844万 | -7.45% | 44.28 | 2.68 |
| 07/10 | 3,920 | 3,950 | 3,840 | 3,945 | 0% | 461,900 | 1633億2142万 | -6.83% | 44.8 | 2.71 |
| 07/09 | 3,940 | 3,965 | 3,920 | 3,945 | +0.25% | 170,800 | 1633億2142万 | -7.5% | 44.8 | 2.71 |
| 07/08 | 4,040 | 4,040 | 3,925 | 3,935 | -2.72% | 359,800 | 1629億742万 | -8.38% | 44.68 | 2.71 |
| 07/05 | 4,000 | 4,050 | 3,990 | 4,045 | -0.12% | 252,800 | 1674億6138万 | -6.52% | 45.93 | 2.78 |
| 07/04 | 4,035 | 4,060 | 4,015 | 4,050 | +0.87% | 182,100 | 1676億6838万 | -7.07% | 45.99 | 2.79 |
| 07/03 | 4,040 | 4,045 | 3,990 | 4,015 | -0.62% | 167,300 | 1662億1939万 | -8.48% | 45.59 | 2.76 |
| 07/02 | 4,025 | 4,050 | 3,985 | 4,040 | 0% | 277,500 | 1672億5438万 | -8.49% | 45.87 | 2.78 |
| 07/01 | 4,055 | 4,070 | 4,020 | 4,040 | -0.12% | 291,000 | 1672億5438万 | -9.15% | 45.87 | 2.78 |
| 06/28 | 4,300 | 4,300 | 4,035 | 4,045 | -6.9% | 1,115,500 | 1674億6138万 | -9.71% | 45.93 | 2.78 |
| 06/27 | 4,340 | 4,380 | 4,325 | 4,345 | -0.57% | 82,400 | 1798億8126万 | -3.7% | 49.34 | 2.99 |
| 06/26 | 4,365 | 4,390 | 4,330 | 4,370 | -0.11% | 99,800 | 1809億1625万 | -3.62% | 49.62 | 3.01 |
| 06/25 | 4,385 | 4,430 | 4,335 | 4,375 | -0.23% | 127,400 | 1811億2325万 | -3.91% | 49.68 | 3.01 |
| 06/24 | 4,450 | 4,480 | 4,355 | 4,385 | -1.79% | 160,600 | 1815億3724万 | -4.17% | 49.79 | 3.02 |
| 06/21 | 4,390 | 4,495 | 4,390 | 4,465 | +1.71% | 202,700 | 1848億4921万 | -2.93% | 50.7 | 3.07 |
| 06/20 | 4,435 | 4,440 | 4,360 | 4,390 | -1.01% | 135,200 | 1817億4424万 | -5% | 49.85 | 3.02 |
| 06/19 | 4,495 | 4,505 | 4,395 | 4,435 | -0.56% | 298,000 | 1836億722万 | -4.4% | 50.36 | 3.05 |
| 06/18 | 4,325 | 4,510 | 4,325 | 4,460 | +3.72% | 420,300 | 1846億4221万 | -4.21% | 50.64 | 3.07 |
| 06/17 | 4,310 | 4,380 | 4,300 | 4,300 | 0% | 254,100 | 1780億1828万 | -7.98% | 48.83 | 2.96 |
| 06/14 | 4,180 | 4,305 | 4,175 | 4,300 | +2.5% | 254,900 | 1780億1828万 | -8.37% | 48.83 | 2.96 |
| 06/13 | 4,260 | 4,275 | 4,195 | 4,195 | -0.12% | 223,100 | 1736億7132万 | -10.88% | 47.63 | 2.89 |
| 06/12 | 4,270 | 4,315 | 4,170 | 4,200 | -3.23% | 704,600 | 1738億7832万 | -11.09% | 47.69 | 2.89 |
| 06/11 | 4,580 | 4,595 | 4,305 | 4,340 | -2.25% | 1,232,800 | 1796億7426万 | -8.46% | 49.28 | 2.99 |
| 06/10 | 4,405 | 4,475 | 4,370 | 4,440 | +1.25% | 381,600 | 1838億1422万 | -6.78% | 50.42 | 3.06 |
| 06/07 | 4,450 | 4,540 | 4,380 | 4,385 | -0.68% | 428,000 | 1815億3724万 | -8.24% | 49.79 | 3.02 |
| 06/06 | 4,670 | 4,670 | 4,380 | 4,415 | -6.16% | 600,600 | 1827億7923万 | -8.02% | 50.13 | 3.04 |
| 06/05 | 4,670 | 4,740 | 4,655 | 4,705 | +0.11% | 113,900 | 1947億8511万 | -2.37% | 53.43 | 3.24 |
| 06/04 | 4,715 | 4,740 | 4,660 | 4,700 | -0.74% | 92,100 | 1945億7812万 | -2.59% | 53.37 | 3.23 |
| 06/03 | 4,815 | 4,835 | 4,710 | 4,735 | -1.97% | 137,100 | 1960億2710万 | -1.87% | 53.77 | 3.26 |
| 05/31 | 4,745 | 4,830 | 4,745 | 4,830 | +1.26% | 144,800 | 1999億6006万 | +0.02% | 54.84 | 3.32 |
| 05/30 | 4,650 | 4,785 | 4,650 | 4,770 | +1.49% | 130,900 | 1974億7609万 | -1.22% | 54.16 | 3.28 |
| 05/29 | 4,810 | 4,840 | 4,700 | 4,700 | -2.89% | 129,300 | 1945億7812万 | -2.63% | 53.37 | 3.23 |
| 05/28 | 4,880 | 4,885 | 4,820 | 4,840 | -0.82% | 75,000 | 2003億7406万 | +0.31% | 54.96 | 3.33 |
| 05/27 | 4,850 | 4,880 | 4,830 | 4,880 | +0.62% | 62,400 | 2020億3004万 | +1.18% | 55.41 | 3.36 |
| 05/24 | 4,815 | 4,925 | 4,805 | 4,850 | -0.51% | 103,800 | 2007億8806万 | +0.6% | 55.07 | 3.34 |
| 05/23 | 4,910 | 4,935 | 4,850 | 4,875 | +0.52% | 121,600 | 2018億2305万 | +1.02% | 55.36 | 3.35 |
| 05/22 | 4,930 | 4,960 | 4,840 | 4,850 | -2.32% | 120,300 | 2007億8806万 | +0.19% | 55.07 | 3.34 |
| 05/21 | 4,985 | 5,050 | 4,875 | 4,965 | -0.2% | 147,500 | 2055億4901万 | +2.18% | 56.38 | 3.42 |
| 05/20 | 4,990 | 5,000 | 4,955 | 4,975 | -0.1% | 143,700 | 2059億6301万 | +2.18% | 56.49 | 3.42 |
| 05/17 | 4,895 | 5,020 | 4,880 | 4,980 | +2.57% | 240,000 | 2061億7000万 | +2.07% | 56.55 | 3.43 |
| 05/16 | 4,870 | 4,910 | 4,805 | 4,855 | 0% | 140,400 | 2009億9505万 | -0.57% | 55.13 | 3.34 |
| 05/15 | 4,900 | 4,905 | 4,820 | 4,855 | -0.51% | 123,100 | 2009億9505万 | -0.59% | 55.13 | 3.34 |
| 05/14 | 4,755 | 4,880 | 4,755 | 4,880 | +1.67% | 140,200 | 2020億3004万 | -0.08% | 55.41 | 3.36 |
| 05/13 | 4,650 | 4,800 | 4,640 | 4,800 | +3% | 177,500 | 1987億1808万 | -1.78% | 54.5 | 3.3 |
| 05/10 | 4,600 | 4,695 | 4,600 | 4,660 | +0.98% | 181,100 | 1929億2213万 | -4.66% | 52.91 | 3.21 |
| 05/09 | 4,610 | 4,665 | 4,545 | 4,615 | -0.32% | 189,800 | 1910億5915万 | -5.68% | 52.4 | 3.18 |
| 05/08 | 4,875 | 4,885 | 4,620 | 4,630 | -5.03% | 297,900 | 1916億8014万 | -5.55% | 52.57 | 3.19 |
| 05/07 | 4,865 | 4,930 | 4,865 | 4,875 | +0.62% | 139,400 | 2018億2305万 | -0.67% | 55.36 | 3.35 |
| 05/02 | 4,900 | 4,930 | 4,775 | 4,845 | -1.22% | 178,600 | 2005億8106万 | -1.12% | 55.02 | 3.33 |
| 05/01 | 4,840 | 4,910 | 4,810 | 4,905 | 0% | 189,900 | 2030億6503万 | +0.22% | 55.7 | 3.37 |
| 04/30 | 4,785 | 4,945 | 4,740 | 4,905 | +1.34% | 334,500 | 2030億6503万 | +0.45% | 55.7 | 3.37 |
| 04/26 | 4,790 | 4,850 | 4,730 | 4,840 | +2.54% | 1,006,400 | 2003億7406万 | -0.64% | 54.96 | 3.33 |
| 04/25 | 4,805 | 4,815 | 4,720 | 4,720 | -2.28% | 1,187,300 | 1954億611万 | -2.96% | 53.6 | 3.25 |
| 04/24 | 4,835 | 4,870 | 4,770 | 4,830 | +0.21% | 326,400 | 1999億6006万 | -0.47% | 54.84 | 3.32 |
| 04/23 | 4,750 | 4,920 | 4,745 | 4,820 | +2.01% | 494,700 | 1995億4607万 | -0.41% | 54.73 | 3.32 |
| 04/22 | 4,670 | 4,740 | 4,610 | 4,725 | +1.83% | 460,100 | 1956億1311万 | -2.09% | 53.65 | 3.25 |
| 04/19 | 4,730 | 4,740 | 4,570 | 4,640 | -3.13% | 550,600 | 1920億9414万 | -3.57% | 52.69 | 3.19 |
| 04/18 | 4,860 | 4,915 | 4,780 | 4,790 | -0.93% | 381,000 | 1983億408万 | -0.27% | 54.39 | 3.3 |
| 04/17 | 4,945 | 4,995 | 4,825 | 4,835 | -2.72% | 412,900 | 2001億6706万 | +0.83% | 54.9 | 3.33 |
| 04/16 | 5,180 | 5,200 | 4,900 | 4,970 | -5.51% | 559,000 | 2057億5601万 | +4.02% | 56.43 | 3.42 |
| 04/15 | 5,300 | 5,300 | 5,200 | 5,260 | -0.94% | 207,300 | 2177億6189万 | +10.69% | 59.73 | 3.62 |
| 04/12 | 5,200 | 5,310 | 5,170 | 5,310 | +2.12% | 260,500 | 2198億3187万 | +12.62% | 60.3 | 3.65 |
| 04/11 | 5,230 | 5,270 | 5,160 | 5,200 | -0.57% | 320,900 | 2152億7792万 | +11.25% | 59.05 | 3.58 |
| 04/10 | 5,130 | 5,250 | 5,110 | 5,230 | +3.16% | 412,500 | 2165億1990万 | +13.08% | 59.39 | 3.6 |
| 04/09 | 4,920 | 5,080 | 4,910 | 5,070 | +3.47% | 422,600 | 2098億9597万 | +10.8% | 57.57 | 3.49 |
| 04/08 | 4,875 | 4,905 | 4,840 | 4,900 | +0.93% | 348,800 | 2028億5804万 | +8.14% | 55.64 | 3.37 |
| 04/05 | 4,870 | 4,930 | 4,815 | 4,855 | -1.72% | 392,600 | 2009億9505万 | +8.08% | 55.13 | 3.34 |
| 04/04 | 4,855 | 4,940 | 4,790 | 4,940 | +2.28% | 369,800 | 2045億1402万 | +10.84% | 56.09 | 3.4 |
| 04/03 | 4,780 | 4,860 | 4,760 | 4,830 | +0.84% | 302,200 | 1999億6006万 | +9.23% | 54.84 | 3.32 |
| 04/02 | 4,835 | 4,835 | 4,765 | 4,790 | -1.14% | 196,100 | 1983億408万 | +9.09% | 54.39 | 3.3 |
| 04/01 | 4,835 | 4,870 | 4,800 | 4,845 | +1.36% | 252,000 | 2005億8106万 | +11.07% | 55.02 | 3.33 |
| 03/29 | 4,710 | 4,800 | 4,710 | 4,780 | +2.36% | 352,400 | 1978億9008万 | +10.37% | 54.28 | 3.29 |
| 03/28 | 4,705 | 4,730 | 4,655 | 4,670 | -0.64% | 371,400 | 1933億3613万 | +8.53% | 53.03 | 3.21 |
| 03/27 | 4,645 | 4,735 | 4,585 | 4,700 | +1.95% | 497,700 | 1945億7812万 | +9.89% | 53.37 | 3.23 |
| 03/26 | 4,590 | 4,640 | 4,535 | 4,610 | +0.11% | 300,700 | 1908億5215万 | +8.39% | 52.35 | 3.17 |
| 03/25 | 4,645 | 4,680 | 4,605 | 4,605 | -1.5% | 403,400 | 1906億4515万 | +8.92% | 52.29 | 3.17 |
| 03/22 | 4,535 | 4,680 | 4,535 | 4,675 | +4.94% | 431,600 | 1935億4313万 | +11.36% | 53.08 | 3.22 |
| 03/21 | 4,535 | 4,570 | 4,455 | 4,455 | -1.11% | 349,000 | 1844億3521万 | +6.94% | 50.59 | 3.07 |
| 03/19 | 4,500 | 4,530 | 4,450 | 4,505 | +1.01% | 264,400 | 1865億519万 | +8.69% | 51.15 | 3.1 |
| 03/18 | 4,480 | 4,495 | 4,400 | 4,460 | +1.71% | 250,900 | 1846億4221万 | +8.28% | 50.64 | 3.07 |
| 03/15 | 4,410 | 4,450 | 4,365 | 4,385 | -0.57% | 200,200 | 1815億3724万 | +7.06% | 49.79 | 3.02 |
| 03/14 | 4,500 | 4,505 | 4,330 | 4,410 | -3.82% | 452,700 | 1825億7223万 | +8.11% | 50.08 | 3.03 |
| 03/13 | 4,200 | 4,600 | 4,160 | 4,585 | +4.09% | 803,100 | 1898億1716万 | +13.04% | 52.06 | 3.15 |
| 03/12 | 4,310 | 4,405 | 4,265 | 4,405 | +1.97% | 323,300 | 1823億6523万 | +9.31% | 50.02 | 3.03 |
| 03/11 | 4,320 | 4,335 | 4,250 | 4,320 | -0.35% | 226,600 | 1788億4627万 | +7.68% | 49.05 | 2.97 |
| 03/08 | 4,250 | 4,350 | 4,215 | 4,335 | +1.05% | 353,900 | 1794億6726万 | +8.51% | 49.22 | 2.98 |
| 03/07 | 4,030 | 4,290 | 4,020 | 4,290 | +8.06% | 667,600 | 1776億428万 | +7.79% | 48.71 | 2.95 |
| 03/06 | 3,950 | 3,995 | 3,920 | 3,970 | -0.87% | 175,100 | 1643億5641万 | +0.1% | 45.08 | 2.73 |
| 03/05 | 3,980 | 4,030 | 3,955 | 4,005 | +1.26% | 171,000 | 1658億539万 | +1.11% | 45.48 | 2.76 |
| 03/04 | 3,920 | 3,970 | 3,900 | 3,955 | +0.89% | 136,200 | 1637億3541万 | +0.08% | 44.91 | 2.72 |
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 | 688 275,000 4/25 | 288 115,000 10/28 | 293,200 733 4/25 | - | - | +7.9% 4/3 | -31.74% 10/10 |
| 2009年 10月期 | 860 344,000 10/21 | 295 118,000 3/13 | 1,949,600 4,874 10/5 | - | - | +32.74% 9/7 | -16.98% 11/16 |
| 2010年 10月期 | 858 343,000 3/23 | 607 242,800 1/4 | 688,800 1,722 3/16 | - | - | +18.05% 3/19 | -14.4% 5/17 |
| 2011年 10月期 | 686 1,371 11/30 | 405 810 3/15 | 595,600 297,800 4/18 | 283億7942万 | 167億6683万 | +8.31% 4/18 | -31.5% 3/15 |
| 2012年 10月期 | 689 1,378 4/3 | 475 950 11/25 | 611,400 305,700 4/25 | 285億2432万 | 196億6481万 | +12.34% 4/2 | -15.89% 5/15 |
| 2013年 10月期 | 889 1,777 3/28 | 549 1,097 11/12 | 955,000 477,500 4/25 | 367億8354万 | 227億768万 | +20.49% 3/27 | -11.99% 5/24 |
| 2014年 10月期 | 1,595 3,190 10/7 | 748 1,495 12/25 | 1,067,600 533,800 3/5 | 660億3236万 | 309億4620万 | +19.57% 6/24 | -6.58% 12/17 |
| 2015年 10月期 | 2,483 4,965 4/10 | 1,440 2,880 11/21 | 1,514,800 757,400 4/27 | 1027億7450万 | 596億1542万 | +15.23% 3/9 | -16.83% 8/25 |
| 2016年 10月期 | 3,215 6,430 7/4 | 1,798 3,595 11/2 | 1,407,800 703,900 4/26 | 1330億9971万 | 744億1578万 | +17.54% 12/18 | -10.94% 5/2 |
| 2017年 10月期 | 3,065 6,130 8/30 | 2,233 4,465 3/6 | 2,212,600 1,106,300 4/25 | 1268億8977万 | 924億2460万 | +10.45% 6/14 | -13.32% 9/11 |
| 2018年 10月期 | 4,170 8,340 5/29 | 2,468 4,935 11/15 | 1,687,000 843,500 12/14 | 1726億3633万 | 1021億5351万 | +19.22% 12/15 | -10.4% 6/6 |
| 2019年 10月期 | 3,620 7,240 12/3 | 1,983 3,965 8/26 | 1,560,400 780,200 3/6 | 1498億6655万 | 820億7470万 | +8.57% 6/14 | -21.26% 12/25 |
| 2020年 10月期 | 3,360 6,720 10/28 | 1,573 3,145 4/6 | 1,583,800 791,900 4/27 | 1391億265万 | 651億87万 | +17.52% 5/11 | -28.92% 3/13 |
| 2021年 10月期 | 4,715 7/1 | 2,735 5,470 11/20 | 1,170,200 585,100 3/10 | 1951億9911万 | 1132億2790万 | +14.05% 2/22 | -12.9% 10/7 |
| 2022年 10月期 | 4,090 11/19 | 2,800 9/7 | 2,523,800 9/7 | 1693億2436万 | 1159億1888万 | +9.44% 10/21 | -19.32% 3/15 |
| 2023年 10月期 | 3,695 9/14 | 2,913 1/6 | 1,186,500 9/11 | 1529億7152万 | 1205億9703万 | +13.51% 9/12 | -8.01% 1/5 |
| 最新 | 3,800 2024/7/26 | 122,200 | 1573億1848万 | -5.92% 4,039 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 156%（2.56倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 114%（2.14倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/07/26 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
288円（2008/10/28） - 1222%（13.22倍）
3,800円（7/26）