株価チャート
株価
7/26
- 前日 (7/25)
- 809
- 始値
- 820
- 高値
- 825
- 安値
- 806
- 終値 -0.12%
- 808
- 出来高 -48%
- 1,300
乖離率
- 株価（5日）
移動平均値 - -1.34%
819 - 株価（25日）
移動平均値 - -2.88%
832 - 出来高（5日）
移動平均値 - +18.18%
1,100
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 | 820 | 825 | 806 | 808 | -0.12% | 1,300 | 24億3668万 | -2.88% | 27.69 | 1.61 |
| 07/25 | 816 | 825 | 808 | 809 | -2.29% | 2,500 | 24億3970万 | -2.88% | 27.72 | 1.61 |
| 07/24 | 822 | 829 | 821 | 828 | -0.48% | 400 | 24億9699万 | -0.72% | 28.37 | 1.65 |
| 07/23 | 830 | 832 | 830 | 832 | +1.46% | 200 | 25億906万 | -0.24% | 28.51 | 1.66 |
| 07/22 | 827 | 827 | 820 | 820 | -0.85% | 1,100 | 24億7287万 | -1.8% | 28.1 | 1.63 |
| 07/19 | 822 | 834 | 822 | 827 | -1.19% | 800 | 24億9398万 | -1.08% | 28.34 | 1.65 |
| 07/18 | 831 | 840 | 825 | 837 | -0.36% | 3,300 | 25億2414万 | +0.12% | 28.68 | 1.67 |
| 07/17 | 836 | 840 | 827 | 840 | +1.2% | 6,000 | 25億3318万 | +0.36% | 28.79 | 1.67 |
| 07/16 | 827 | 833 | 827 | 830 | +0.36% | 1,500 | 25億303万 | -0.95% | 28.44 | 1.65 |
| 07/12 | 818 | 831 | 818 | 827 | -0.96% | 800 | 24億9398万 | -1.31% | 28.34 | 1.65 |
| 07/11 | 826 | 835 | 816 | 835 | +1.09% | 1,100 | 25億1810万 | -0.36% | 28.61 | 1.66 |
| 07/10 | 831 | 831 | 803 | 826 | -0.6% | 8,600 | 24億9096万 | -1.43% | 28.31 | 1.65 |
| 07/09 | 821 | 832 | 816 | 831 | +0.73% | 13,000 | 25億604万 | -0.72% | 28.48 | 1.66 |
| 07/08 | 818 | 825 | 804 | 825 | -0.6% | 28,900 | 24億8795万 | -1.55% | 28.27 | 1.64 |
| 07/05 | 840 | 850 | 830 | 830 | -1.19% | 12,000 | 25億303万 | -0.95% | 28.44 | 1.65 |
| 07/04 | 836 | 840 | 827 | 840 | +0.96% | 5,700 | 25億3318万 | +0.12% | 28.79 | 1.67 |
| 07/03 | 841 | 841 | 821 | 832 | -0.83% | 5,100 | 25億906万 | -0.83% | 28.51 | 1.66 |
| 07/02 | 843 | 843 | 836 | 839 | -0.59% | 700 | 25億3017万 | -0.12% | 28.75 | 1.67 |
| 07/01 | 839 | 844 | 839 | 844 | +1.32% | 1,000 | 25億4525万 | +0.36% | 28.92 | 1.68 |
| 06/28 | 841 | 841 | 829 | 833 | -0.83% | 1,800 | 25億1207万 | -0.95% | 28.55 | 1.66 |
| 06/27 | 849 | 849 | 835 | 840 | 0% | 2,000 | 25億3318万 | -0.24% | 28.79 | 1.67 |
| 06/26 | 852 | 852 | 840 | 840 | -0.36% | 700 | 25億3318万 | -0.47% | 28.79 | 1.67 |
| 06/25 | 850 | 851 | 842 | 843 | +0.96% | 2,000 | 25億4223万 | -0.24% | 28.89 | 1.68 |
| 06/24 | 841 | 842 | 835 | 835 | -0.24% | 700 | 25億1810万 | -1.3% | 28.61 | 1.66 |
| 06/21 | 838 | 862 | 834 | 837 | -0.12% | 1,500 | 25億2414万 | -1.18% | 28.68 | 1.67 |
| 06/20 | 837 | 838 | 830 | 838 | +1.09% | 800 | 25億2715万 | -1.18% | 28.72 | 1.67 |
| 06/19 | 843 | 843 | 829 | 829 | -1.66% | 3,800 | 25億1万 | -2.24% | 28.41 | 1.65 |
| 06/18 | 846 | 846 | 839 | 843 | 0% | 1,400 | 25億4223万 | -0.71% | 28.89 | 1.68 |
| 06/17 | 844 | 844 | 839 | 843 | -0.24% | 1,700 | 25億4223万 | -0.82% | 28.89 | 1.68 |
| 06/14 | 867 | 868 | 843 | 845 | +0.24% | 7,400 | 25億4826万 | -0.71% | 28.96 | 1.68 |
| 06/13 | 855 | 855 | 832 | 843 | -2.99% | 4,100 | 25億4223万 | -0.94% | 28.89 | 1.68 |
| 06/12 | 845 | 869 | 822 | 869 | +2.84% | 11,000 | 26億2064万 | +2% | 29.78 | 1.73 |
| 06/11 | 837 | 845 | 835 | 845 | +0.72% | 2,100 | 25億4826万 | -0.71% | 28.96 | 1.68 |
| 06/10 | 826 | 840 | 826 | 839 | +1.57% | 4,100 | 25億3017万 | -1.29% | 28.75 | 1.67 |
| 06/07 | 814 | 840 | 813 | 826 | +0.36% | 9,900 | 24億9096万 | -2.82% | 28.31 | 1.65 |
| 06/06 | 827 | 827 | 823 | 823 | 0% | 8,500 | 24億8192万 | -3.18% | 28.2 | 1.64 |
| 06/05 | 826 | 827 | 797 | 823 | -1.56% | 11,400 | 24億8192万 | -3.29% | 28.2 | 1.64 |
| 06/04 | 833 | 841 | 830 | 836 | -0.59% | 13,600 | 25億2112万 | -1.65% | 28.65 | 1.67 |
| 06/03 | 841 | 845 | 841 | 841 | -0.94% | 2,100 | 25億3620万 | -1.06% | 28.82 | 1.68 |
| 05/31 | 850 | 860 | 845 | 849 | +0.12% | 700 | 25億6032万 | 0% | 29.09 | 1.69 |
| 05/30 | 852 | 853 | 838 | 848 | -0.24% | 800 | 25億5731万 | 0% | 29.06 | 1.69 |
| 05/29 | 854 | 854 | 850 | 850 | -0.58% | 1,700 | 25億6334万 | +0.47% | 29.13 | 1.69 |
| 05/28 | 845 | 855 | 843 | 855 | +0.94% | 1,100 | 25億7842万 | +1.18% | 29.3 | 1.7 |
| 05/27 | 854 | 862 | 847 | 847 | -2.53% | 1,500 | 25億5429万 | +0.36% | 29.03 | 1.69 |
| 05/24 | 872 | 872 | 853 | 869 | -0.46% | 2,700 | 26億2064万 | +3.08% | 29.78 | 1.73 |
| 05/23 | 875 | 875 | 864 | 873 | 0% | 3,300 | 26億3270万 | +3.8% | 29.92 | 1.74 |
| 05/22 | 870 | 873 | 863 | 873 | +0.34% | 1,300 | 26億3270万 | +4.05% | 29.92 | 1.74 |
| 05/21 | 880 | 888 | 861 | 870 | +0.23% | 9,500 | 26億2365万 | +3.94% | 29.81 | 1.73 |
| 05/20 | 850 | 871 | 850 | 868 | +2.12% | 2,100 | 26億1762万 | +3.95% | 29.75 | 1.73 |
| 05/17 | 851 | 851 | 843 | 850 | -0.12% | 600 | 25億6334万 | +2.04% | 29.13 | 1.69 |
| 05/16 | 856 | 856 | 851 | 851 | -0.58% | 1,300 | 25億6636万 | +2.41% | 29.16 | 1.7 |
| 05/15 | 850 | 856 | 850 | 856 | -0.7% | 700 | 25億8143万 | +3.26% | 29.33 | 1.71 |
| 05/14 | 850 | 864 | 850 | 862 | -0.12% | 2,200 | 25億9953万 | +3.98% | 29.54 | 1.72 |
| 05/13 | 855 | 863 | 849 | 863 | +1.17% | 3,300 | 26億254万 | +4.1% | 29.57 | 1.72 |
| 05/10 | 844 | 853 | 838 | 853 | -0.23% | 3,700 | 25億7239万 | +2.77% | 29.23 | 1.7 |
| 05/09 | 843 | 858 | 843 | 855 | +1.3% | 5,400 | 25億7842万 | +3.01% | 29.3 | 1.7 |
| 05/08 | 837 | 844 | 831 | 844 | +1.32% | 1,400 | 25億4525万 | +1.56% | 28.92 | 1.68 |
| 05/07 | 830 | 833 | 828 | 833 | +0.36% | 6,500 | 25億1207万 | +0.24% | 28.55 | 1.66 |
| 05/02 | 833 | 833 | 826 | 830 | 0% | 1,400 | 25億303万 | -0.24% | 28.44 | 1.65 |
| 05/01 | 830 | 831 | 826 | 830 | -0.95% | 3,600 | 25億303万 | -0.48% | 28.44 | 1.65 |
| 04/30 | 824 | 838 | 819 | 838 | +2.57% | 7,500 | 25億2715万 | +0.24% | 28.72 | 1.67 |
| 04/26 | 816 | 826 | 812 | 817 | 0% | 7,500 | 24億6382万 | -2.39% | 28 | 1.63 |
| 04/25 | 828 | 828 | 817 | 817 | -1.09% | 500 | 24億6382万 | -2.74% | 28 | 1.63 |
| 04/24 | 818 | 826 | 817 | 826 | +0.73% | 1,900 | 24億9096万 | -1.9% | 28.31 | 1.65 |
| 04/23 | 813 | 823 | 813 | 820 | +0.99% | 5,200 | 24億7287万 | -2.84% | 28.1 | 1.63 |
| 04/22 | 808 | 815 | 807 | 812 | -0.37% | 1,000 | 24億4874万 | -4.02% | 27.83 | 1.62 |
| 04/19 | 811 | 816 | 809 | 815 | -0.61% | 2,900 | 24億5779万 | -3.89% | 27.93 | 1.62 |
| 04/18 | 821 | 825 | 810 | 820 | -0.97% | 2,900 | 24億7287万 | -3.53% | 28.1 | 1.63 |
| 04/17 | 836 | 836 | 790 | 828 | -0.24% | 15,400 | 24億9699万 | -2.82% | 28.37 | 1.65 |
| 04/16 | 819 | 840 | 814 | 830 | +1.22% | 5,800 | 25億303万 | -2.81% | 28.44 | 1.65 |
| 04/15 | 816 | 825 | 809 | 820 | +0.49% | 3,200 | 24億7287万 | -4.32% | 28.1 | 1.63 |
| 04/12 | 819 | 819 | 816 | 816 | -1.09% | 2,100 | 24億6081万 | -5.12% | 27.96 | 1.63 |
| 04/11 | 812 | 825 | 812 | 825 | +1.73% | 4,100 | 24億8795万 | -4.51% | 28.27 | 1.64 |
| 04/10 | 816 | 819 | 808 | 811 | +0.12% | 4,900 | 24億4573万 | -6.57% | 27.79 | 1.62 |
| 04/09 | 800 | 819 | 800 | 810 | +2.02% | 5,500 | 24億4271万 | -7% | 27.76 | 1.61 |
| 04/08 | 807 | 827 | 794 | 794 | -6.81% | 37,900 | 23億9446万 | -9.36% | 27.21 | 1.58 |
| 04/05 | 871 | 881 | 851 | 852 | -2.18% | 11,300 | 25億6937万 | -3.18% | 29.2 | 1.7 |
| 04/04 | 869 | 873 | 861 | 871 | -0.57% | 7,400 | 26億2667万 | -1.25% | 29.85 | 1.74 |
| 04/03 | 860 | 877 | 851 | 876 | +1.86% | 5,600 | 26億4175万 | -0.79% | 30.02 | 1.75 |
| 04/02 | 868 | 870 | 856 | 860 | -0.92% | 900 | 25億9350万 | -2.49% | 29.47 | 1.71 |
| 04/01 | 867 | 869 | 853 | 868 | +0.23% | 3,200 | 26億1762万 | -1.48% | 29.75 | 1.73 |
| 03/29 | 858 | 869 | 856 | 866 | +0.93% | 9,200 | 26億1159万 | -1.59% | 29.68 | 1.73 |
| 03/28 | 873 | 873 | 854 | 858 | -1.83% | 2,900 | 25億8747万 | -2.39% | 29.4 | 1.71 |
| 03/27 | 875 | 875 | 869 | 874 | -0.34% | 1,200 | 26億3572万 | -0.46% | 29.95 | 1.74 |
| 03/26 | 874 | 880 | 869 | 877 | +0.46% | 1,900 | 26億4476万 | +0.11% | 30.05 | 1.75 |
| 03/25 | 876 | 881 | 872 | 873 | -0.91% | 4,400 | 26億3270万 | -0.11% | 29.92 | 1.74 |
| 03/22 | 873 | 881 | 870 | 881 | +0.69% | 3,800 | 26億5683万 | +1.15% | 30.19 | 1.76 |
| 03/21 | 880 | 892 | 870 | 875 | +0.81% | 9,500 | 26億3873万 | +0.69% | 29.98 | 1.74 |
| 03/19 | 871 | 871 | 850 | 868 | +0.12% | 9,300 | 26億1762万 | 0% | 29.75 | 1.73 |
| 03/18 | 867 | 876 | 847 | 867 | -0.34% | 11,400 | 26億1461万 | +0.12% | 29.71 | 1.73 |
| 03/15 | 871 | 871 | 863 | 870 | -0.23% | 2,100 | 26億2365万 | +0.58% | 29.81 | 1.73 |
| 03/14 | 870 | 873 | 854 | 872 | +0.23% | 4,400 | 26億2969万 | +1.04% | 29.88 | 1.74 |
| 03/13 | 877 | 889 | 867 | 870 | -0.68% | 5,000 | 26億2365万 | +1.05% | 29.81 | 1.73 |
| 03/12 | 890 | 890 | 868 | 876 | -1.13% | 3,800 | 26億4175万 | +1.98% | 30.02 | 1.75 |
| 03/11 | 885 | 900 | 878 | 886 | -1.66% | 5,900 | 26億7191万 | +3.38% | 30.36 | 1.77 |
| 03/08 | 915 | 915 | 893 | 901 | -1.96% | 11,400 | 27億1714万 | +5.38% | 30.88 | 1.8 |
| 03/07 | 921 | 943 | 907 | 919 | +0.55% | 16,800 | 27億7142万 | +7.86% | 31.49 | 1.83 |
| 03/06 | 910 | 927 | 895 | 914 | +0.55% | 9,000 | 27億5634万 | +7.66% | 31.32 | 1.82 |
| 03/05 | 918 | 926 | 902 | 909 | -0.22% | 14,800 | 27億4127万 | +7.45% | 31.15 | 1.81 |
| 03/04 | 892 | 916 | 892 | 911 | +1.56% | 6,700 | 27億4730万 | +8.07% | 31.22 | 1.82 |
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 | |
| 2018年 11月期 | 3,730 7,460 10/2 | 2,000 4,000 8/21 | 3,292,600 1,646,300 8/1 | 97億5171万 | 50億 | +40.18% 10/3 | -29.32% 12/25 |
| 2019年 11月期 | 2,880 7/23 | 1,397 2,793 1/4 | 359,300 7/8 | 76億3027万 | 36億8759万 | +33.77% 11/29 | -20.32% 8/29 |
| 2020年 11月期 | 2,857 12/2 | 858 3/23 | 184,500 5/14 | 79億8960万 | 23億9991万 | +46.26% 5/13 | -38.65% 3/19 |
| 2021年 11月期 | 1,749 12/14 | 948 8/31 | 375,400 9/14 | 49億9531万 | 27億7583万 | +23.26% 9/14 | -15.47% 8/4 |
| 2022年 11月期 | 1,249 4/1 | 820 12/21 | 191,200 1/12 | 36億8255万 | 24億1678万 | +26.31% 1/11 | -9.96% 2/15 |
| 2023年 11月期 | 1,325 7/7 | 818 8/21 | 986,500 9/6 | 39億4691万 | 24億4156万 | +23.28% 4/10 | -25.42% 7/11 |
| 最新 | 808 2024/7/26 | 1,300 | 24億3668万 | -2.88% 832 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/07/26 vs 2023/12/29
- 0%（1倍）
- 過去安値
775円（2023/12/26） - 4%（1.04倍）
808円（7/26）