株価チャート
株価
7/26
- 前日 (7/25)
- 835
- 始値
- 841
- 高値
- 863
- 安値
- 840
- 終値 +2.75%
- 858
- 出来高 -52.61%
- 190,300
乖離率
- 株価（5日）
移動平均値 - -0.12%
859 - 株価（25日）
移動平均値 - +3.37%
830 - 出来高（5日）
移動平均値 - -20.09%
238,140
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 | 841 | 863 | 840 | 858 | +2.75% | 190,300 | 261億9508万 | +3.37% | 7.62 | 2.25 |
| 07/25 | 849 | 855 | 823 | 835 | -2.91% | 401,600 | 254億9288万 | +0.97% | 7.41 | 2.19 |
| 07/24 | 869 | 873 | 854 | 860 | -1.15% | 209,300 | 262億5614万 | +4.37% | 7.64 | 2.26 |
| 07/23 | 872 | 884 | 864 | 870 | -0.23% | 219,000 | 265億6144万 | +6.1% | 7.72 | 2.28 |
| 07/22 | 876 | 882 | 855 | 872 | +0.46% | 170,500 | 266億2250万 | +6.99% | 7.74 | 2.29 |
| 07/19 | 872 | 878 | 860 | 868 | -0.57% | 173,100 | 265億38万 | +7.03% | 7.71 | 2.28 |
| 07/18 | 870 | 886 | 870 | 873 | -0.23% | 235,500 | 266億5303万 | +8.72% | 7.75 | 2.29 |
| 07/17 | 858 | 879 | 858 | 875 | +3.06% | 294,300 | 267億1410万 | +9.79% | 7.77 | 2.3 |
| 07/16 | 846 | 857 | 842 | 849 | +0.47% | 206,600 | 259億2030万 | +7.47% | 7.54 | 2.23 |
| 07/12 | 832 | 851 | 832 | 845 | +0.84% | 269,300 | 257億9818万 | +7.78% | 7.5 | 2.22 |
| 07/11 | 812 | 838 | 810 | 838 | +3.58% | 259,600 | 255億8447万 | +7.71% | 7.44 | 2.2 |
| 07/10 | 811 | 819 | 801 | 809 | -0.12% | 258,700 | 246億9909万 | +4.79% | 7.18 | 2.12 |
| 07/09 | 820 | 825 | 806 | 810 | -2.29% | 296,800 | 247億2962万 | +5.61% | 7.19 | 2.13 |
| 07/08 | 835 | 850 | 823 | 829 | +1.1% | 399,200 | 253億970万 | +8.65% | 7.36 | 2.18 |
| 07/05 | 821 | 838 | 820 | 820 | -0.49% | 246,700 | 250億3492万 | +8.32% | 7.28 | 2.15 |
| 07/04 | 830 | 833 | 818 | 824 | +0.37% | 179,400 | 251億5704万 | +9.72% | 7.32 | 2.16 |
| 07/03 | 810 | 832 | 810 | 821 | +1.36% | 232,500 | 250億6545万 | +10.35% | 7.29 | 2.16 |
| 07/02 | 812 | 817 | 804 | 810 | -0.25% | 222,600 | 247億2962万 | +9.91% | 7.19 | 2.13 |
| 07/01 | 823 | 833 | 809 | 812 | -0.73% | 336,300 | 247億9068万 | +11.08% | 7.21 | 2.13 |
| 06/28 | 818 | 825 | 815 | 818 | -0.12% | 197,200 | 249億7386万 | +12.98% | 7.26 | 2.15 |
| 06/27 | 792 | 822 | 788 | 819 | +3.28% | 255,300 | 250億439万 | +14.07% | 7.27 | 2.15 |
| 06/26 | 796 | 801 | 780 | 793 | +0.25% | 272,000 | 242億1060万 | +10.6% | 7.04 | 2.08 |
| 06/25 | 787 | 792 | 781 | 791 | +1.15% | 212,400 | 241億4954万 | +10.32% | 7.02 | 2.08 |
| 06/24 | 774 | 789 | 766 | 782 | +1.43% | 191,300 | 238億7477万 | +8.76% | 6.94 | 2.05 |
| 06/21 | 766 | 776 | 763 | 771 | +0.13% | 234,400 | 235億3893万 | +6.93% | 6.85 | 2.02 |
| 06/20 | 777 | 782 | 762 | 770 | -0.9% | 197,300 | 235億840万 | +6.65% | 6.84 | 2.02 |
| 06/19 | 754 | 777 | 753 | 777 | +3.6% | 315,200 | 237億2212万 | +7.32% | 6.9 | 2.04 |
| 06/18 | 751 | 760 | 747 | 750 | -1.19% | 214,700 | 228億9780万 | +3.45% | 6.66 | 1.97 |
| 06/17 | 745 | 761 | 734 | 759 | +1.2% | 353,500 | 231億7257万 | +4.26% | 6.74 | 1.99 |
| 06/14 | 724 | 762 | 723 | 750 | +8.7% | 1,085,100 | 228億9780万 | +2.6% | 6.66 | 1.97 |
| 06/13 | 706 | 713 | 690 | 690 | -1.57% | 264,800 | 210億6597万 | -5.99% | 6.13 | 1.81 |
| 06/12 | 710 | 718 | 701 | 701 | -1.41% | 168,900 | 214億181万 | -5.27% | 6.22 | 1.84 |
| 06/11 | 710 | 715 | 706 | 711 | +0.14% | 134,200 | 217億711万 | -4.44% | 6.31 | 1.87 |
| 06/10 | 697 | 717 | 697 | 710 | +2.6% | 276,300 | 216億7658万 | -5.08% | 6.3 | 1.86 |
| 06/07 | 683 | 693 | 681 | 692 | +1.76% | 151,000 | 211億2703万 | -7.98% | 6.14 | 1.82 |
| 06/06 | 701 | 701 | 677 | 680 | -1.59% | 178,500 | 207億6067万 | -10.05% | 6.04 | 1.79 |
| 06/05 | 696 | 704 | 689 | 691 | -1.29% | 376,000 | 210億9650万 | -9.32% | 6.14 | 1.81 |
| 06/04 | 680 | 705 | 678 | 700 | +3.24% | 352,400 | 213億7128万 | -8.85% | 6.22 | 1.84 |
| 06/03 | 683 | 684 | 672 | 678 | 0% | 313,800 | 206億9961万 | -12.18% | 6.02 | 1.78 |
| 05/31 | 654 | 678 | 651 | 678 | +4.63% | 356,500 | 206億9961万 | -12.74% | 6.02 | 1.78 |
| 05/30 | 639 | 654 | 632 | 648 | +0.15% | 416,200 | 197億8369万 | -17.14% | 5.75 | 1.7 |
| 05/29 | 656 | 663 | 639 | 647 | +0.15% | 680,900 | 197億5316万 | -18% | 5.74 | 1.7 |
| 05/28 | 640 | 651 | 636 | 646 | 0% | 621,900 | 197億2263万 | -18.64% | 5.74 | 1.7 |
| 05/27 | 671 | 671 | 638 | 646 | -4.72% | 1,441,400 | 197億2263万 | -19.35% | 5.74 | 1.7 |
| 05/24 | 700 | 704 | 671 | 678 | -14.29% | 1,697,100 | 206億9961万 | -15.99% | 6.02 | 1.78 |
| 05/23 | 803 | 809 | 791 | 791 | -1.13% | 109,600 | 241億4954万 | -2.59% | 7.02 | 2.08 |
| 05/22 | 822 | 822 | 800 | 800 | -2.68% | 169,100 | 244億2432万 | -1.72% | 7.1 | 2.1 |
| 05/21 | 825 | 834 | 822 | 822 | -0.72% | 111,900 | 250億9598万 | +0.86% | 7.3 | 2.16 |
| 05/20 | 809 | 830 | 809 | 828 | +2.1% | 140,800 | 252億7917万 | +1.6% | 7.35 | 2.17 |
| 05/17 | 804 | 822 | 802 | 811 | +0.12% | 172,500 | 247億6015万 | -0.49% | 7.2 | 2.13 |
| 05/16 | 818 | 823 | 806 | 810 | -0.12% | 122,500 | 247億2962万 | -0.86% | 7.19 | 2.13 |
| 05/15 | 821 | 826 | 811 | 811 | -0.49% | 92,600 | 247億6015万 | -0.98% | 7.2 | 2.13 |
| 05/14 | 830 | 834 | 810 | 815 | -2.51% | 159,900 | 248億8227万 | -0.61% | 7.24 | 2.14 |
| 05/13 | 827 | 843 | 826 | 836 | +0.48% | 165,800 | 255億2341万 | +1.95% | 7.42 | 2.19 |
| 05/10 | 831 | 839 | 825 | 832 | +0.73% | 127,200 | 254億129万 | +1.46% | 7.39 | 2.18 |
| 05/09 | 823 | 836 | 818 | 826 | +0.73% | 162,300 | 252億1811万 | +0.73% | 7.33 | 2.17 |
| 05/08 | 807 | 824 | 805 | 820 | +1.23% | 188,700 | 250億3492万 | -0.12% | 7.28 | 2.15 |
| 05/07 | 800 | 810 | 793 | 810 | +2.14% | 188,700 | 247億2962万 | -1.82% | 7.19 | 2.13 |
| 05/02 | 801 | 805 | 790 | 793 | -1% | 206,600 | 242億1060万 | -4.34% | 7.04 | 2.08 |
| 05/01 | 824 | 825 | 792 | 801 | -4.07% | 358,500 | 244億5485万 | -3.73% | 7.11 | 2.1 |
| 04/30 | 832 | 839 | 813 | 835 | +0.36% | 234,300 | 254億9288万 | +0.24% | 7.41 | 2.19 |
| 04/26 | 811 | 837 | 806 | 832 | +2.84% | 316,800 | 254億129万 | +0.12% | 7.39 | 2.18 |
| 04/25 | 803 | 831 | 803 | 809 | +0.75% | 332,400 | 246億9909万 | -2.53% | 7.18 | 2.12 |
| 04/24 | 804 | 809 | 795 | 803 | -0.25% | 258,600 | 245億1591万 | -3.37% | 7.13 | 2.11 |
| 04/23 | 827 | 827 | 805 | 805 | -0.49% | 153,800 | 245億7697万 | -2.9% | 7.15 | 2.11 |
| 04/22 | 795 | 820 | 791 | 809 | +3.06% | 365,900 | 246億9909万 | -2.06% | 7.18 | 2.12 |
| 04/19 | 804 | 826 | 768 | 785 | -3.68% | 602,500 | 239億6636万 | -4.5% | 6.97 | 2.06 |
| 04/18 | 798 | 823 | 793 | 815 | +1.88% | 393,600 | 248億8227万 | -0.73% | 7.24 | 2.14 |
| 04/17 | 810 | 823 | 794 | 800 | -0.99% | 279,500 | 244億2432万 | -2.2% | 7.1 | 2.1 |
| 04/16 | 828 | 828 | 804 | 808 | -2.42% | 264,400 | 246億6856万 | -0.98% | 7.17 | 2.12 |
| 04/15 | 820 | 829 | 812 | 828 | +0.12% | 247,400 | 252億7917万 | +1.72% | 7.35 | 2.17 |
| 04/12 | 823 | 841 | 819 | 827 | +0.24% | 223,500 | 252億4864万 | +1.97% | 7.34 | 2.17 |
| 04/11 | 825 | 836 | 824 | 825 | 0% | 206,200 | 251億8758万 | +1.98% | 7.33 | 2.16 |
| 04/10 | 860 | 868 | 822 | 825 | -4.18% | 705,000 | 251億8758万 | +2.23% | 7.33 | 2.16 |
| 04/09 | 862 | 871 | 853 | 861 | +0.82% | 245,800 | 262億8667万 | +7.09% | 7.64 | 2.26 |
| 04/08 | 853 | 879 | 846 | 854 | +1.43% | 594,500 | 260億7296万 | +6.75% | 7.58 | 2.24 |
| 04/05 | 821 | 851 | 814 | 842 | +1.69% | 474,800 | 257億659万 | +5.78% | 7.48 | 2.21 |
| 04/04 | 834 | 838 | 811 | 828 | +1.6% | 444,900 | 252億7917万 | +4.28% | 7.35 | 2.17 |
| 04/03 | 810 | 828 | 800 | 815 | -2.16% | 660,500 | 248億8227万 | +3.03% | 7.24 | 2.14 |
| 04/02 | 854 | 860 | 820 | 833 | -3.92% | 989,300 | 254億3182万 | +5.44% | 7.4 | 2.19 |
| 04/01 | 925 | 926 | 840 | 867 | -5.86% | 1,482,000 | 264億6985万 | +10.17% | 7.7 | 2.27 |
| 03/29 | 906 | 938 | 903 | 921 | +0.77% | 1,102,000 | 281億1849万 | +17.77% | 8.18 | 2.42 |
| 03/28 | 869 | 935 | 860 | 914 | +5.3% | 1,630,800 | 279億478万 | +17.94% | 8.12 | 2.4 |
| 03/27 | 810 | 875 | 809 | 868 | +7.69% | 1,101,300 | 265億38万 | +12.87% | 7.71 | 2.28 |
| 03/26 | 796 | 809 | 789 | 806 | +0.75% | 226,100 | 246億750万 | +5.5% | 7.16 | 2.11 |
| 03/25 | 802 | 812 | 795 | 800 | -1.48% | 371,700 | 244億2432万 | +4.99% | 7.1 | 2.1 |
| 03/22 | 823 | 830 | 793 | 812 | -1.34% | 711,000 | 247億9068万 | +6.84% | 7.21 | 2.13 |
| 03/21 | 771 | 830 | 770 | 823 | +8.86% | 1,460,600 | 251億2651万 | +8.58% | 7.31 | 2.16 |
| 03/19 | 723 | 756 | 712 | 756 | +4.56% | 582,800 | 230億8098万 | +0.13% | 6.71 | 1.98 |
| 03/18 | 721 | 725 | 709 | 723 | +1.12% | 667,300 | 220億7347万 | -4.37% | 6.42 | 1.9 |
| 03/15 | 705 | 722 | 684 | 715 | -5.92% | 1,618,800 | 218億2923万 | -5.67% | 6.35 | 1.88 |
| 03/14 | 749 | 760 | 739 | 760 | +1.33% | 428,300 | 232億310万 | -0.13% | 6.75 | 1.99 |
| 03/13 | 753 | 761 | 744 | 750 | +0.54% | 455,200 | 228億9780万 | -1.45% | 6.66 | 1.97 |
| 03/12 | 740 | 747 | 726 | 746 | 0% | 288,600 | 227億7567万 | -2.23% | 6.62 | 1.96 |
| 03/11 | 760 | 762 | 734 | 746 | -2.61% | 530,700 | 227億7567万 | -2.48% | 6.62 | 1.96 |
| 03/08 | 759 | 778 | 757 | 766 | -0.13% | 271,300 | 233億8628万 | +0.13% | 6.8 | 2.01 |
| 03/07 | 777 | 791 | 765 | 767 | -0.9% | 371,300 | 234億1681万 | +0.13% | 6.81 | 2.01 |
| 03/06 | 753 | 781 | 751 | 774 | +3.2% | 371,500 | 236億3052万 | +1.04% | 6.87 | 2.03 |
| 03/05 | 746 | 757 | 742 | 750 | -0.53% | 293,500 | 228億9780万 | -2.09% | 6.66 | 1.97 |
| 03/04 | 775 | 777 | 754 | 754 | -2.58% | 249,000 | 230億1992万 | -1.57% | 6.69 | 1.98 |
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 | |
| 2017年 10月期 | 290 1,160 10/5 1,160 10/4 | 123 1,960 12/19 | 15,982,400 998,900 12/8 | 70億4259万 | 27億9300万 | +32.01% 7/14 | -12.55% 4/11 |
| 2018年 10月期 | 555 2,219 4/20 | 231 925 11/16 925 11/15 | 6,899,600 1,724,900 12/13 | 134億7731万 | 56億1586万 | +40.21% 12/14 | -17.72% 10/29 |
| 2019年 10月期 | 481 1,924 10/8 | 286 1,142 12/25 | 701,600 175,400 12/13 | 141億2716万 | 83億1992万 | +11.26% 10/1 | -21.93% 12/25 |
| 2020年 10月期 | 1,190 4,760 10/20 | 213 850 3/19 | 3,498,000 874,500 10/20 | 361億1031万 | 62億4393万 | +49.99% 10/19 | -43.04% 3/13 |
| 2021年 10月期 | 872 1,743 12/2 | 602 1,204 1/18 | 2,331,400 1,165,700 4/12 | 264億9011万 | 182億9839万 | +15.01% 2/25 | -17.28% 12/15 |
| 2022年 10月期 | 892 1,783 10/18 | 471 942 3/15 | 2,517,800 1,258,900 10/14 | 271億6792万 | 143億4590万 | +16.53% 10/18 | -17.24% 12/20 |
| 2023年 10月期 | 1,120 10/11 | 660 11/15 | 4,501,900 12/14 | 341億9404万 | 201億1310万 | +28.98% 12/14 | -22.41% 12/5 |
| 最新 | 858 2024/7/26 | 190,300 | 261億9508万 | +3.37% 830 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 175%（2.75倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/07/26 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
123円（2016/12/19） - 600%（7倍）
858円（7/26）