株価チャート
株価
7/26
- 前日 (7/25)
- 519
- 始値
- 509
- 高値
- 532
- 安値
- 509
- 終値 -0.77%
- 515
- 出来高 -5.48%
- 96,500
乖離率
- 株価（5日）
移動平均値 - -4.1%
537 - 株価（25日）
移動平均値 - -14.45%
602 - 出来高（5日）
移動平均値 - +49.66%
64,480
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 | 509 | 532 | 509 | 515 | -0.77% | 96,500 | 57億6573万 | -14.45% | 6.87 | 0.87 |
| 07/25 | 537 | 544 | 519 | 519 | -4.77% | 102,100 | 58億1051万 | -14.78% | 6.92 | 0.88 |
| 07/24 | 546 | 562 | 542 | 545 | -1.45% | 42,100 | 61億160万 | -11.53% | 7.27 | 0.92 |
| 07/23 | 551 | 562 | 549 | 553 | +0.36% | 27,900 | 61億9116万 | -11.52% | 7.38 | 0.93 |
| 07/22 | 553 | 555 | 537 | 551 | -0.72% | 53,800 | 61億6877万 | -12.68% | 7.35 | 0.93 |
| 07/19 | 565 | 570 | 555 | 555 | -2.29% | 48,900 | 62億1355万 | -12.46% | 7.41 | 0.94 |
| 07/18 | 572 | 578 | 562 | 568 | -1.9% | 30,500 | 63億5910万 | -10.69% | 7.58 | 0.96 |
| 07/17 | 576 | 596 | 573 | 579 | +0.7% | 36,600 | 64億8225万 | -9.39% | 7.73 | 0.98 |
| 07/16 | 585 | 596 | 571 | 575 | -1.54% | 34,200 | 64億3747万 | -10.3% | 7.67 | 0.97 |
| 07/12 | 575 | 598 | 575 | 584 | +2.28% | 61,700 | 65億3823万 | -9.32% | 7.79 | 0.98 |
| 07/11 | 574 | 580 | 567 | 571 | -0.35% | 57,300 | 63億9268万 | -11.61% | 7.62 | 0.96 |
| 07/10 | 611 | 611 | 556 | 573 | -7.28% | 185,200 | 64億1507万 | -11.44% | 7.65 | 0.97 |
| 07/09 | 580 | 624 | 580 | 618 | +6.55% | 93,500 | 69億1888万 | -4.78% | 8.25 | 1.04 |
| 07/08 | 601 | 612 | 578 | 580 | -3.49% | 71,300 | 64億9344万 | -10.91% | 7.74 | 0.98 |
| 07/05 | 602 | 615 | 600 | 601 | +0.67% | 36,200 | 67億2855万 | -7.82% | 8.02 | 1.01 |
| 07/04 | 602 | 613 | 595 | 597 | +0.84% | 37,700 | 66億8377万 | -8.72% | 7.97 | 1.01 |
| 07/03 | 600 | 613 | 588 | 592 | -0.84% | 70,900 | 66億2779万 | -9.76% | 7.9 | 1 |
| 07/02 | 597 | 609 | 583 | 597 | +1.7% | 124,500 | 66億8377万 | -9.27% | 7.97 | 1.01 |
| 07/01 | 616 | 616 | 568 | 587 | -4.86% | 237,500 | 65億7181万 | -10.93% | 7.83 | 0.99 |
| 06/28 | 691 | 697 | 595 | 617 | -9.4% | 334,300 | 69億768万 | -6.52% | 8.23 | 1.04 |
| 06/27 | 687 | 692 | 665 | 681 | -2.3% | 105,600 | 76億2420万 | +3.34% | 9.09 | 1.15 |
| 06/26 | 713 | 726 | 687 | 697 | -4.13% | 60,800 | 78億333万 | +6.57% | 9.3 | 1.18 |
| 06/25 | 741 | 747 | 717 | 727 | -1.89% | 45,400 | 81億3920万 | +12.36% | 9.7 | 1.23 |
| 06/24 | 736 | 758 | 705 | 741 | +2.77% | 76,500 | 82億9593万 | +15.78% | 9.89 | 1.25 |
| 06/21 | 692 | 747 | 685 | 721 | +4.19% | 140,500 | 80億7202万 | +14.26% | 9.62 | 1.22 |
| 06/20 | 714 | 734 | 660 | 692 | -2.12% | 113,700 | 77億4735万 | +11.08% | 9.23 | 1.17 |
| 06/19 | 740 | 742 | 689 | 707 | -5.98% | 171,400 | 79億1528万 | +15.33% | 9.43 | 1.19 |
| 06/18 | 751 | 760 | 679 | 752 | +4.3% | 555,300 | 84億1909万 | +24.5% | 10.03 | 1.27 |
| 06/17 | 669 | 721 | 640 | 721 | +16.1% | 561,300 | 80億7202万 | +21.59% | 9.62 | 1.22 |
| 06/14 | 600 | 632 | 599 | 621 | +1.31% | 120,600 | 69億5246万 | +6.52% | 8.29 | 1.05 |
| 06/13 | 652 | 657 | 612 | 613 | -3.01% | 60,900 | 68億6290万 | +6.42% | 8.18 | 1.03 |
| 06/12 | 643 | 666 | 630 | 632 | -1.1% | 83,700 | 70億7561万 | +11.07% | 8.43 | 1.07 |
| 06/11 | 632 | 648 | 631 | 639 | 0% | 23,900 | 71億5398万 | +13.5% | 8.53 | 1.08 |
| 06/10 | 645 | 649 | 629 | 639 | +2.08% | 26,600 | 71億5398万 | +15.55% | 8.53 | 1.08 |
| 06/07 | 609 | 633 | 609 | 626 | +2.79% | 32,300 | 70億844万 | +15.07% | 8.35 | 1.06 |
| 06/06 | 613 | 631 | 604 | 609 | -1.93% | 50,500 | 68億1812万 | +13.83% | 8.13 | 1.03 |
| 06/05 | 655 | 655 | 621 | 621 | -5.19% | 62,800 | 69億5246万 | +17.84% | 8.29 | 1.05 |
| 06/04 | 625 | 666 | 625 | 655 | +4.47% | 86,000 | 73億3311万 | +26.2% | 8.74 | 1.1 |
| 06/03 | 660 | 683 | 621 | 627 | -2.03% | 121,100 | 70億1964万 | +22.7% | 8.37 | 1.06 |
| 05/31 | 647 | 647 | 612 | 640 | +0.47% | 88,800 | 71億6518万 | +26.73% | 8.54 | 1.08 |
| 05/30 | 662 | 670 | 614 | 637 | -2.3% | 148,300 | 71億3159万 | +27.91% | 8.5 | 1.07 |
| 05/29 | 614 | 670 | 600 | 652 | +3.33% | 177,000 | 72億9953万 | +32.52% | 8.7 | 1.1 |
| 05/28 | 590 | 658 | 590 | 631 | +5.87% | 256,500 | 70億6442万 | +30.37% | 8.42 | 1.06 |
| 05/27 | 600 | 605 | 576 | 596 | 0% | 106,800 | 66億7257万 | +24.43% | 7.95 | 1.01 |
| 05/24 | 541 | 629 | 531 | 596 | +6.24% | 412,300 | 66億7257万 | +25.74% | 7.95 | 1.01 |
| 05/23 | 530 | 625 | 529 | 561 | +5.85% | 571,400 | 62億8073万 | +19.11% | 7.49 | 0.95 |
| 05/22 | 526 | 566 | 519 | 530 | -0.38% | 92,700 | 59億3366万 | +13.01% | 7.07 | 0.89 |
| 05/21 | 509 | 540 | 509 | 532 | +2.5% | 34,300 | 59億5605万 | +13.43% | 7.1 | 0.9 |
| 05/20 | 532 | 532 | 496 | 519 | -0.57% | 74,200 | 58億1051万 | +10.9% | 6.92 | 0.88 |
| 05/17 | 455 | 529 | 447 | 522 | +13.73% | 132,300 | 58億4410万 | +11.78% | 6.96 | 0.88 |
| 05/16 | 463 | 470 | 454 | 459 | -2.55% | 15,600 | 51億3878万 | -1.5% | 6.12 | 0.77 |
| 05/15 | 472 | 473 | 453 | 471 | -1.26% | 22,700 | 52億7312万 | +0.64% | 6.28 | 0.79 |
| 05/14 | 458 | 485 | 458 | 477 | +3.47% | 38,600 | 53億4030万 | +1.92% | 6.36 | 0.8 |
| 05/13 | 447 | 479 | 447 | 461 | +3.13% | 34,800 | 51億6117万 | -1.5% | 6.15 | 0.78 |
| 05/10 | 442 | 453 | 439 | 447 | -0.67% | 24,400 | 50億443万 | -4.69% | 5.96 | 0.75 |
| 05/09 | 480 | 481 | 439 | 450 | -3.64% | 47,300 | 50億3802万 | -4.46% | 6 | 0.76 |
| 05/08 | 408 | 480 | 407 | 467 | +14.46% | 93,900 | 52億2834万 | -1.27% | 6.23 | 0.79 |
| 05/07 | 400 | 415 | 395 | 408 | +1.49% | 32,100 | 45億6780万 | -14.11% | 5.44 | 0.69 |
| 05/02 | 404 | 409 | 395 | 402 | -0.99% | 45,500 | 45億63万 | -15.9% | 5.36 | 0.68 |
| 05/01 | 427 | 427 | 406 | 406 | -3.1% | 28,500 | 45億4541万 | -15.77% | 5.42 | 0.68 |
| 04/30 | 440 | 448 | 409 | 419 | -0.24% | 48,100 | 46億9095万 | -13.79% | 5.59 | 0.71 |
| 04/26 | 439 | 440 | 420 | 420 | -4.98% | 44,600 | 47億215万 | -14.46% | 5.6 | 0.71 |
| 04/25 | 462 | 474 | 437 | 442 | -5.76% | 24,100 | 49億4845万 | -10.34% | 5.9 | 0.75 |
| 04/24 | 482 | 482 | 462 | 469 | -2.49% | 19,400 | 52億5073万 | -5.06% | 6.26 | 0.79 |
| 04/23 | 478 | 490 | 478 | 481 | +0.42% | 9,100 | 53億8508万 | -3.22% | 6.42 | 0.81 |
| 04/22 | 466 | 491 | 466 | 479 | +2.79% | 28,100 | 53億6269万 | -3.23% | 6.39 | 0.81 |
| 04/19 | 484 | 484 | 455 | 466 | -4.31% | 113,400 | 52億1714万 | -5.28% | 6.22 | 0.79 |
| 04/18 | 485 | 497 | 479 | 487 | +0.41% | 5,500 | 54億5225万 | -0.2% | 6.5 | 0.82 |
| 04/17 | 498 | 506 | 485 | 485 | -4.53% | 22,000 | 54億2986万 | +0.21% | 6.47 | 0.82 |
| 04/16 | 519 | 534 | 500 | 508 | -3.42% | 21,900 | 56億8736万 | +5.83% | 6.78 | 0.86 |
| 04/15 | 519 | 541 | 508 | 526 | +0.19% | 26,700 | 58億8888万 | +10.74% | 7.02 | 0.89 |
| 04/12 | 499 | 546 | 499 | 525 | +5.21% | 52,800 | 58億7769万 | +11.7% | 7 | 0.89 |
| 04/11 | 503 | 506 | 490 | 499 | -0.8% | 9,500 | 55億8660万 | +7.31% | 6.66 | 0.84 |
| 04/10 | 494 | 508 | 492 | 503 | +0.8% | 7,900 | 56億3138万 | +9.11% | 6.71 | 0.85 |
| 04/09 | 517 | 517 | 491 | 499 | -3.11% | 21,300 | 55億8660万 | +9.43% | 6.66 | 0.84 |
| 04/08 | 474 | 519 | 474 | 515 | +9.57% | 44,700 | 57億6573万 | +14.19% | 6.87 | 0.87 |
| 04/05 | 470 | 475 | 447 | 470 | 0% | 35,200 | 52億6193万 | +5.62% | 6.27 | 0.79 |
| 04/04 | 486 | 494 | 468 | 470 | -3.09% | 29,800 | 52億6193万 | +6.33% | 6.27 | 0.79 |
| 04/03 | 482 | 500 | 481 | 485 | +0.21% | 25,000 | 54億2986万 | +10.73% | 6.47 | 0.82 |
| 04/02 | 500 | 500 | 484 | 484 | -4.35% | 32,600 | 54億1867万 | +11.78% | 6.46 | 0.82 |
| 04/01 | 502 | 510 | 485 | 506 | -0.98% | 39,700 | 56億6497万 | +18.22% | 6.75 | 0.85 |
| 03/29 | 475 | 511 | 475 | 511 | +6.24% | 30,800 | 57億2095万 | +21.09% | 6.82 | 0.86 |
| 03/28 | 496 | 514 | 473 | 481 | -4.18% | 54,400 | 53億8508万 | +15.63% | 6.42 | 0.81 |
| 03/27 | 509 | 556 | 493 | 502 | -1.57% | 163,000 | 56億2019万 | +22.14% | 6.7 | 0.85 |
| 03/26 | 537 | 545 | 505 | 510 | -6.42% | 178,800 | 57億975万 | +25.93% | 6.8 | 0.86 |
| 03/25 | 505 | 545 | 502 | 545 | +17.2% | 335,600 | 61億160万 | +36.59% | 7.27 | 0.92 |
| 03/22 | 509 | 510 | 452 | 465 | -4.32% | 102,500 | 52億595万 | +18.93% | 6.2 | 0.78 |
| 03/21 | 514 | 514 | 475 | 486 | -7.78% | 191,100 | 54億4106万 | +25.91% | 6.48 | 0.82 |
| 03/19 | 445 | 527 | 440 | 527 | +17.9% | 288,100 | 59億8万 | +38.32% | 7.03 | 0.89 |
| 03/18 | 410 | 474 | 409 | 447 | +12.88% | 242,300 | 50億443万 | +19.52% | 5.96 | 0.75 |
| 03/15 | 381 | 399 | 381 | 396 | +4.76% | 11,300 | 44億3345万 | +7.03% | 5.28 | 0.67 |
| 03/14 | 374 | 379 | 369 | 378 | +1.07% | 12,200 | 42億3193万 | +2.72% | 5.04 | 0.64 |
| 03/13 | 385 | 385 | 371 | 374 | -2.86% | 5,400 | 41億8715万 | +1.91% | 4.99 | 0.63 |
| 03/12 | 391 | 391 | 380 | 385 | -1.28% | 12,200 | 43億1030万 | +4.9% | 5.14 | 0.65 |
| 03/11 | 400 | 400 | 385 | 390 | -2.01% | 12,900 | 43億6628万 | +6.56% | 5.2 | 0.66 |
| 03/08 | 394 | 400 | 392 | 398 | +1.02% | 13,700 | 44億5584万 | +9.04% | 5.31 | 0.67 |
| 03/07 | 398 | 398 | 385 | 394 | -1.01% | 18,100 | 44億1106万 | +8.24% | 5.26 | 0.66 |
| 03/06 | 388 | 403 | 385 | 398 | +3.38% | 51,300 | 44億5584万 | +9.64% | 5.31 | 0.67 |
| 03/05 | 373 | 387 | 361 | 385 | +4.9% | 28,900 | 43億1030万 | +6.65% | 5.14 | 0.65 |
| 03/04 | 376 | 378 | 367 | 367 | -2.39% | 11,700 | 41億878万 | +1.94% | 4.9 | 0.62 |
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 10月期 | 3,865 15,460 10/1 | 1,548 6,190 8/21 | 8,174,000 2,043,500 7/27 | 395億4668万 | 152億5835万 | +56.14% 9/19 | -44.1% 10/29 |
| 2019年 10月期 | 4,915 9,830 9/24 | 1,575 6,300 12/21 | 808,400 202,100 4/10 | 510億6291万 | 161億1540万 | +31.41% 9/20 | -12.33% 12/25 |
| 2020年 10月期 | 6,280 9/30 | 2,390 3/13 | 747,600 373,800 12/17 | 701億4508万 | 252億3075万 | +23.62% 5/13 | -26% 3/16 |
| 2021年 10月期 | 5,220 11/17 | 1,296 10/29 | 815,900 9/16 | 583億531万 | 145億949万 | +9.8% 7/14 | -28.37% 10/5 |
| 2022年 10月期 | 1,395 11/17 | 423 6/20 | 505,700 12/16 | 156億1786万 | 47億3573万 | +13.12% 9/16 | -22.22% 6/20 |
| 2023年 10月期 | 615 11/29 | 379 10/31 | 251,300 12/16 | 68億8529万 | 42億4313万 | +11.43% 5/8 | -13.88% 12/20 |
| 最新 | 515 2024/7/26 | 96,500 | 57億6573万 | -14.45% 602 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 132%（2.32倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -72%（0.28倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/07/26 vs 2023/12/29
- 54%（1.54倍）
- 過去安値
327円（2023/12/25） - 57%（1.57倍）
515円（7/26）