白銅（7637）の株価チャート
株価
8/20
- 前日 (8/19)
- 3,595
- 始値
- 3,610
- 高値
- 3,680
- 安値
- 3,550
- 終値 +2.36%
- 3,680
- 出来高 -14.85%
- 40,700
乖離率
- 株価（5日）
移動平均値 - -3.18%
3,801 - 株価（25日）
移動平均値 - +3.46%
3,557 - 出来高（5日）
移動平均値 - -24.94%
54,220
2026/03/26～2026/08/20
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/20 | 3,610 | 3,680 | 3,550 | 3,680 | +2.36% | 40,700 | 417億4334万 | +3.46% | 11.63 | 1.59 |
| 08/19 | 3,785 | 3,785 | 3,575 | 3,595 | -6.62% | 47,800 | 407億7916万 | +1.41% | 11.36 | 1.56 |
| 08/18 | 3,945 | 4,005 | 3,825 | 3,850 | -1.53% | 46,300 | 436億7170万 | +8.88% | 12.16 | 1.67 |
| 08/17 | 4,000 | 4,055 | 3,905 | 3,910 | -1.51% | 49,400 | 443億5230万 | +11.21% | 12.35 | 1.69 |
| 08/14 | 3,875 | 4,085 | 3,800 | 3,970 | +4.2% | 86,900 | 450億3290万 | +13.72% | 12.54 | 1.72 |
| 08/13 | 3,930 | 3,975 | 3,810 | 3,810 | -2.56% | 57,600 | 432億1797万 | +9.96% | 12.04 | 1.65 |
| 08/12 | 3,745 | 3,940 | 3,655 | 3,910 | +7.57% | 117,200 | 443億5230万 | +13.43% | 12.35 | 1.69 |
| 08/10 | 3,430 | 3,760 | 3,430 | 3,635 | +0.69% | 128,000 | 412億3289万 | +6.04% | 11.48 | 1.58 |
| 08/07 | 3,860 | 3,870 | 3,490 | 3,610 | -5.12% | 157,900 | 409億4931万 | +5.65% | 11.4 | 1.56 |
| 08/06 | 3,820 | 3,865 | 3,745 | 3,805 | +0.4% | 46,000 | 431億6125万 | +11.71% | 12.02 | 1.65 |
| 08/05 | 3,630 | 3,830 | 3,630 | 3,790 | +5.87% | 50,800 | 429億9110万 | +11.83% | 11.97 | 1.64 |
| 08/04 | 3,580 | 3,655 | 3,550 | 3,580 | +1.99% | 40,900 | 406億901万 | +6.14% | 11.31 | 1.55 |
| 08/03 | 3,500 | 3,555 | 3,430 | 3,510 | +0.57% | 33,500 | 398億1498万 | +4.25% | 11.09 | 1.52 |
| 07/31 | 3,460 | 3,570 | 3,375 | 3,490 | +5.12% | 45,000 | 395億8811万 | +3.81% | 11.03 | 1.51 |
| 07/30 | 3,265 | 3,365 | 3,230 | 3,320 | +1.37% | 30,400 | 376億5975万 | -1.25% | 10.49 | 1.44 |
| 07/29 | 3,310 | 3,345 | 3,180 | 3,275 | -0.3% | 39,200 | 371億4930万 | -2.76% | 10.35 | 1.42 |
| 07/28 | 3,350 | 3,360 | 3,270 | 3,285 | -3.24% | 40,200 | 372億6274万 | -2.75% | 10.38 | 1.42 |
| 07/27 | 3,395 | 3,420 | 3,335 | 3,395 | 0% | 22,300 | 385億1050万 | 0% | 10.73 | 1.47 |
| 07/24 | 3,420 | 3,460 | 3,365 | 3,395 | -2.02% | 17,200 | 385億1050万 | -0.32% | 10.73 | 1.47 |
| 07/23 | 3,365 | 3,470 | 3,330 | 3,465 | +4.05% | 33,100 | 393億453万 | +1.38% | 10.95 | 1.5 |
| 07/22 | 3,360 | 3,400 | 3,310 | 3,330 | +1.22% | 19,900 | 377億7318万 | -2.77% | 10.52 | 1.44 |
| 07/21 | 3,265 | 3,320 | 3,240 | 3,290 | +1.54% | 13,400 | 373億1945万 | -4.22% | 10.39 | 1.43 |
| 07/17 | 3,300 | 3,360 | 3,155 | 3,240 | -3.28% | 61,600 | 367億5229万 | -5.98% | 10.24 | 1.4 |
| 07/16 | 3,390 | 3,405 | 3,330 | 3,350 | -2.19% | 31,500 | 380億5万 | -2.93% | 10.58 | 1.45 |
| 07/15 | 3,385 | 3,455 | 3,375 | 3,425 | +1.18% | 15,100 | 388億5080万 | -0.67% | 10.82 | 1.48 |
| 07/14 | 3,365 | 3,425 | 3,335 | 3,385 | +0.59% | 15,700 | 383億9707万 | -1.63% | 10.69 | 1.47 |
| 07/13 | 3,430 | 3,460 | 3,320 | 3,365 | +0.15% | 30,200 | 381億7020万 | -2.09% | 10.63 | 1.46 |
| 07/10 | 3,290 | 3,400 | 3,275 | 3,360 | +2.44% | 31,600 | 381億1348万 | -2.21% | 10.62 | 1.46 |
| 07/09 | 3,280 | 3,315 | 3,275 | 3,280 | -1.06% | 13,800 | 372億602万 | -4.82% | 10.36 | 1.42 |
| 07/08 | 3,430 | 3,430 | 3,310 | 3,315 | -1.78% | 18,700 | 376億303万 | -4.11% | 10.47 | 1.44 |
| 07/07 | 3,465 | 3,510 | 3,340 | 3,375 | -1.32% | 22,600 | 382億8363万 | -2.63% | 10.66 | 1.46 |
| 07/06 | 3,520 | 3,540 | 3,380 | 3,420 | +1.18% | 35,100 | 387億9408万 | -1.58% | 10.8 | 1.48 |
| 07/03 | 3,310 | 3,380 | 3,255 | 3,380 | +1.81% | 26,100 | 383億4035万 | -3.07% | 10.68 | 1.46 |
| 07/02 | 3,385 | 3,445 | 3,320 | 3,320 | -2.21% | 19,700 | 376億5975万 | -5.31% | 10.49 | 1.44 |
| 07/01 | 3,450 | 3,450 | 3,390 | 3,395 | +0.44% | 24,100 | 385億1050万 | -3.55% | 10.73 | 1.47 |
| 06/30 | 3,425 | 3,450 | 3,315 | 3,380 | -1.17% | 26,600 | 383億4035万 | -4.28% | 10.68 | 1.46 |
| 06/29 | 3,430 | 3,455 | 3,330 | 3,420 | +0.59% | 33,600 | 387億9408万 | -3.23% | 10.8 | 1.48 |
| 06/26 | 3,495 | 3,540 | 3,390 | 3,400 | -2.72% | 25,700 | 385億6722万 | -3.68% | 10.74 | 1.47 |
| 06/25 | 3,505 | 3,550 | 3,465 | 3,495 | +0.72% | 22,000 | 396億4483万 | -0.91% | 11.04 | 1.51 |
| 06/24 | 3,505 | 3,600 | 3,380 | 3,470 | -1.42% | 51,600 | 393億6125万 | -1.48% | 10.96 | 1.5 |
| 06/23 | 3,705 | 3,715 | 3,520 | 3,520 | -5.12% | 32,900 | 399億2841万 | +0.17% | 11.12 | 1.53 |
| 06/22 | 3,700 | 3,740 | 3,680 | 3,710 | +1.09% | 26,100 | 420億8364万 | +5.82% | 11.72 | 1.61 |
| 06/19 | 3,700 | 3,735 | 3,625 | 3,670 | -0.27% | 37,200 | 416億2991万 | +5.19% | 11.59 | 1.59 |
| 06/18 | 3,725 | 3,770 | 3,680 | 3,680 | +0.68% | 27,400 | 417億4334万 | +5.96% | 11.63 | 1.59 |
| 06/17 | 3,565 | 3,695 | 3,565 | 3,655 | +2.52% | 35,800 | 414億5976万 | +5.82% | 11.55 | 1.58 |
| 06/16 | 3,585 | 3,590 | 3,505 | 3,565 | -0.42% | 34,600 | 404億3886万 | +4% | 11.26 | 1.54 |
| 06/15 | 3,490 | 3,600 | 3,370 | 3,580 | +6.87% | 60,700 | 406億901万 | +5.7% | 11.31 | 1.55 |
| 06/12 | 3,345 | 3,415 | 3,280 | 3,350 | +2.29% | 53,300 | 380億5万 | +0.24% | 10.58 | 1.45 |
| 06/11 | 3,195 | 3,280 | 3,110 | 3,275 | +0.77% | 68,000 | 371億4930万 | -0.94% | 10.35 | 1.42 |
| 06/10 | 3,270 | 3,295 | 3,210 | 3,250 | -1.52% | 45,600 | 368億6572万 | -0.7% | 10.27 | 1.41 |
| 06/09 | 3,415 | 3,465 | 3,225 | 3,300 | -1.35% | 80,800 | 374億3289万 | +1.95% | 10.43 | 1.43 |
| 06/08 | 3,500 | 3,505 | 3,295 | 3,345 | -7.08% | 78,600 | 379億4333万 | +4.53% | 10.57 | 1.45 |
| 06/05 | 3,560 | 3,630 | 3,555 | 3,600 | +1.12% | 24,600 | 408億3588万 | +13.92% | 11.37 | 1.56 |
| 06/04 | 3,485 | 3,605 | 3,430 | 3,560 | +0.85% | 54,400 | 403億8214万 | +14.47% | 11.25 | 1.54 |
| 06/03 | 3,605 | 3,690 | 3,480 | 3,530 | -1.81% | 48,000 | 400億4184万 | +15.25% | 11.15 | 1.53 |
| 06/02 | 3,655 | 3,720 | 3,510 | 3,595 | -3.49% | 64,700 | 407億7916万 | +19.24% | 11.36 | 1.56 |
| 06/01 | 3,925 | 3,960 | 3,700 | 3,725 | -3.37% | 71,500 | 422億5379万 | +25.51% | 11.77 | 1.61 |
| 05/29 | 3,735 | 4,010 | 3,705 | 3,855 | +5.18% | 113,600 | 437億2842万 | +32.11% | 12.18 | 1.67 |
| 05/28 | 3,700 | 3,700 | 3,555 | 3,665 | -0.41% | 66,700 | 415億7319万 | +28.06% | 11.58 | 1.59 |
| 05/27 | 3,480 | 3,740 | 3,445 | 3,680 | +6.36% | 107,100 | 417億4334万 | +30.73% | 11.63 | 1.59 |
| 05/26 | 3,455 | 3,615 | 3,395 | 3,460 | +4.37% | 98,900 | 392億4781万 | +24.95% | 10.93 | 1.5 |
| 05/25 | 3,345 | 3,405 | 3,265 | 3,315 | -0.3% | 37,500 | 376億303万 | +21.34% | 10.47 | 1.44 |
| 05/22 | 3,370 | 3,370 | 3,300 | 3,325 | -1.04% | 19,100 | 377億1647万 | +23.1% | 10.5 | 1.44 |
| 05/21 | 3,300 | 3,420 | 3,300 | 3,360 | +2.44% | 37,800 | 381億1348万 | +25.89% | 10.62 | 1.46 |
| 05/20 | 3,260 | 3,285 | 3,200 | 3,280 | -0.91% | 29,100 | 372億602万 | +24.53% | 10.36 | 1.42 |
| 05/19 | 3,285 | 3,350 | 3,240 | 3,310 | +0.76% | 34,300 | 375億4632万 | +27.21% | 10.46 | 1.43 |
| 05/18 | 3,300 | 3,350 | 3,160 | 3,285 | +0.46% | 74,300 | 372億6274万 | +27.82% | 10.38 | 1.42 |
| 05/15 | 3,200 | 3,380 | 3,145 | 3,270 | +1.87% | 84,400 | 370億9259万 | +28.84% | 10.33 | 1.42 |
| 05/14 | 3,300 | 3,380 | 3,125 | 3,210 | +6.29% | 185,700 | 364億1199万 | +28.14% | 10.14 | 1.39 |
| 05/13 | 2,550 | 3,020 | 2,526 | 3,020 | +19.84% | 84,200 | 342億5676万 | +22.02% | 9.54 | 1.31 |
| 05/12 | 2,465 | 2,522 | 2,465 | 2,520 | +2.23% | 20,800 | 285億8511万 | +2.77% | 7.96 | 1.09 |
| 05/11 | 2,492 | 2,492 | 2,448 | 2,465 | +0.94% | 20,200 | 279億6123万 | +0.57% | 7.79 | 1.07 |
| 05/08 | 2,432 | 2,448 | 2,397 | 2,442 | -0.41% | 14,100 | 277億33万 | -0.49% | 7.71 | 1.06 |
| 05/07 | 2,388 | 2,452 | 2,388 | 2,452 | +3.99% | 26,900 | 278億1377万 | -0.12% | 7.75 | 1.06 |
| 05/01 | 2,386 | 2,386 | 2,348 | 2,358 | -0.59% | 9,800 | 267億4750万 | -4.19% | 7.45 | 1.02 |
| 04/30 | 2,355 | 2,377 | 2,350 | 2,372 | +0.72% | 10,800 | 269億630万 | -4.01% | 7.49 | 1.03 |
| 04/28 | 2,336 | 2,374 | 2,336 | 2,355 | +0.21% | 8,700 | 267億1347万 | -4.93% | 7.44 | 1.02 |
| 04/27 | 2,375 | 2,386 | 2,338 | 2,350 | -0.8% | 11,000 | 266億5675万 | -5.39% | 7.42 | 1.02 |
| 04/24 | 2,350 | 2,392 | 2,335 | 2,369 | +1.24% | 18,600 | 268億7227万 | -4.82% | 7.48 | 1.03 |
| 04/23 | 2,401 | 2,401 | 2,338 | 2,340 | -3.03% | 23,000 | 265億4332万 | -6.21% | 7.39 | 1.01 |
| 04/22 | 2,464 | 2,479 | 2,413 | 2,413 | -2.23% | 14,900 | 273億7138万 | -3.67% | 7.62 | 1.05 |
| 04/21 | 2,485 | 2,500 | 2,468 | 2,468 | +0.45% | 9,800 | 279億9526万 | -1.63% | 7.8 | 1.07 |
| 04/20 | 2,492 | 2,511 | 2,457 | 2,457 | -1.68% | 9,400 | 278億7048万 | -2.15% | 7.76 | 1.06 |
| 04/17 | 2,543 | 2,543 | 2,499 | 2,499 | -1.11% | 10,700 | 283億4690万 | -0.6% | 7.89 | 1.08 |
| 04/16 | 2,523 | 2,535 | 2,500 | 2,527 | -0.16% | 20,000 | 286億6451万 | +0.44% | 7.98 | 1.1 |
| 04/15 | 2,566 | 2,583 | 2,515 | 2,531 | -0.94% | 14,900 | 287億989万 | +0.48% | 8 | 1.1 |
| 04/14 | 2,526 | 2,562 | 2,526 | 2,555 | +1.83% | 17,100 | 289億8213万 | +1.43% | 8.07 | 1.11 |
| 04/13 | 2,494 | 2,530 | 2,488 | 2,509 | +0.88% | 13,200 | 284億6033万 | -0.28% | 7.93 | 1.09 |
| 04/10 | 2,516 | 2,525 | 2,468 | 2,487 | +0.12% | 13,100 | 282億1078万 | -1.31% | 7.86 | 1.08 |
| 04/09 | 2,513 | 2,522 | 2,483 | 2,484 | -1.15% | 17,400 | 281億7675万 | -1.66% | 7.85 | 1.08 |
| 04/08 | 2,450 | 2,519 | 2,450 | 2,513 | +1.54% | 33,300 | 285億571万 | -0.59% | 7.94 | 1.09 |
| 04/07 | 2,464 | 2,489 | 2,464 | 2,475 | +1.1% | 14,000 | 280億7466万 | -2.33% | 7.82 | 1.07 |
| 04/06 | 2,471 | 2,482 | 2,440 | 2,448 | -0.49% | 17,800 | 277億6839万 | -3.74% | 7.73 | 1.06 |
| 04/03 | 2,445 | 2,474 | 2,444 | 2,460 | +0.61% | 15,400 | 279億451万 | -3.61% | 7.77 | 1.07 |
| 04/02 | 2,501 | 2,545 | 2,434 | 2,445 | -2.24% | 25,900 | 277億3436万 | -4.53% | 7.72 | 1.06 |
| 04/01 | 2,590 | 2,609 | 2,500 | 2,501 | -1.54% | 31,500 | 283億6959万 | -2.68% | 7.9 | 1.08 |
| 03/31 | 2,512 | 2,610 | 2,445 | 2,540 | +3.17% | 59,300 | 288億1198万 | -1.36% | 13.42 | 1.13 |
| 03/30 | 2,399 | 2,490 | 2,399 | 2,462 | -5.99% | 47,800 | 279億2720万 | -4.57% | 13.01 | 1.1 |
| 03/27 | 2,542 | 2,619 | 2,542 | 2,619 | +1.2% | 34,100 | 297億810万 | +1.28% | 13.84 | 1.17 |
| 03/26 | 2,528 | 2,588 | 2,528 | 2,588 | +2.54% | 10,300 | 293億5646万 | +0.23% | 13.68 | 1.15 |
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 3月期 | 2,250 4/2 | 1,270 1/22 | 127,600 4/23 | - | - | +7.19% 12/12 | -16.85% 1/22 |
| 2009年 3月期 | 1,402 4/2 | 481 2/24 | 67,700 6/30 | - | - | +15.19% 3/25 | -31.5% 10/10 |
| 2010年 3月期 | 807 3/31 | 486 11/26 5/20 | 84,700 3/18 | 103億6188万 | - | +23.48% 8/28 | -15.32% 11/24 |
| 2011年 3月期 | 1,023 2/23 | 607 3/16 | 167,300 5/13 | 131億3532万 | 77億9388万 | +9.83% 5/13 | -32.78% 3/15 |
| 2012年 3月期 | 879 4/1 | 720 8/9 | 44,800 2/8 | 112億8636万 | 92億4480万 | +4.82% 7/11 | -7.89% 8/8 |
| 2013年 3月期 | 900 3/12 3/11 | 656 6/5 | 50,700 1/15 | 115億5600万 | 84億2304万 | +7.94% 3/11 | -10.28% 4/2 |
| 2014年 3月期 | 1,016 1/21 | 772 4/2 | 67,900 3/5 | 130億4544万 | 99億1248万 | +12.72% 1/20 | -7.91% 4/11 |
| 2015年 3月期 | 1,560 3/24 | 860 4/14 | 456,500 3/19 | 200億3040万 | 110億4240万 | +22.48% 3/23 | -4.25% 10/17 |
| 2016年 3月期 | 1,587 6/4 | 989 2/17 | 157,300 12/8 | 180億181万 | 112億1852万 | +9.94% 5/27 | -13.86% 2/15 |
| 2017年 3月期 | 1,886 2/20 2/17 | 1,000 5/6 5/2 他3件 | 73,000 2/3 | 213億9346万 | 113億4330万 | +17.55% 2/17 | -10.81% 4/13 |
| 2018年 3月期 | 2,748 1/16 | 1,460 4/14 | 147,300 10/30 | 311億7138万 | 165億6121万 | +14.66% 9/1 | -11.9% 2/6 |
| 2019年 3月期 | 2,419 5/15 5/14 | 1,393 12/25 | 87,300 2/12 | 274億3944万 | 158億121万 | +9.19% 5/14 | -15.13% 12/25 |
| 2020年 3月期 | 1,612 4/2 | 963 3/13 | 64,800 5/13 | 182億8539万 | 109億2359万 | +9.28% 3/27 | -23.3% 3/13 |
| 2021年 3月期 | 1,848 3/31 | 1,147 4/3 | 92,700 3/31 | 209億6241万 | 130億1076万 | +15.77% 4/1 | -10.95% 8/26 |
| 2022年 3月期 | 3,770 9/14 | 1,661 5/13 | 552,700 12/9 | 427億6424万 | 188億4122万 | +39.26% 9/14 | -15.63% 11/17 |
| 2023年 3月期 | 2,748 8/26 | 2,268 10/3 | 153,800 9/28 | 311億7138万 | 257億2660万 | +7.24% 1/25 | -10.92% 9/30 |
| 2024年 3月期 | 2,752 5/8 | 2,084 10/24 | 196,700 5/15 | 312億1676万 | 236億3943万 | +7.91% 2/20 | -11.06% 5/15 |
| 2025年 3月期 | 2,990 5/29 | 2,080 8/5 | 57,500 2/21 | 339億1646万 | 235億9406万 | +6.79% 8/30 | -20.89% 8/5 |
| 2026年 3月期 | 2,730 3/3 | 1,800 4/7 | 86,300 5/12 | 309億6720万 | 204億1794万 | +10.1% 8/6 | -6.22% 4/23 |
| 最新 | 3,680 2026/8/20 | 40,700 | 417億4334万 | +3.46% 3,557 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 120%（2.2倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 69%（1.69倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 104%（2.04倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/08/20 vs 2025/12/30
- 57%（1.57倍）
- 過去安値
481円（2009/02/24） - 665%（7.65倍）
3,680円（8/20）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
