株価チャート
株価
11/14
- 前日 (11/13)
- 44,600
- 始値
- 44,250
- 高値
- 44,400
- 安値
- 42,990
- 終値 -2.13%
- 43,650
- 出来高 +28.06%
- 1,369
乖離率
- 株価（5日）
移動平均値 - +0.6%
43,390 - 株価（25日）
移動平均値 - +6.33%
41,050 - 出来高（5日）
移動平均値 - +16.12%
1,179
2025/06/20～2025/11/14
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 11/14 | 44,250 | 44,400 | 42,990 | 43,650 | -2.13% | 1,369 | - | +6.33% | - | - |
| 11/13 | 43,550 | 44,760 | 43,550 | 44,600 | +2.91% | 1,069 | - | +9.15% | - | - |
| 11/12 | 42,360 | 43,440 | 41,440 | 43,340 | +2.34% | 1,382 | - | +6.74% | - | - |
| 11/11 | 43,440 | 43,840 | 41,780 | 42,350 | -1.53% | 1,190 | - | +4.91% | - | - |
| 11/10 | 43,200 | 43,500 | 42,570 | 43,010 | +0.58% | 885 | - | +7.13% | - | - |
| 11/07 | 42,940 | 43,060 | 41,820 | 42,760 | -2.02% | 1,475 | - | +7.17% | - | - |
| 11/06 | 43,000 | 43,670 | 42,650 | 43,640 | +3.17% | 886 | - | +10.1% | - | - |
| 11/05 | 43,210 | 44,090 | 40,660 | 42,300 | -3.67% | 1,457 | - | +7.46% | - | - |
| 11/04 | 44,320 | 45,290 | 43,400 | 43,910 | +1.18% | 1,237 | - | +12.15% | - | - |
| 10/31 | 43,420 | 43,520 | 42,250 | 43,400 | +1.59% | 1,569 | - | +11.71% | - | - |
| 10/30 | 41,670 | 42,720 | 41,670 | 42,720 | +2.69% | 1,493 | - | +10.69% | - | - |
| 10/29 | 40,970 | 41,610 | 40,820 | 41,600 | +2.74% | 673 | - | +8.53% | - | - |
| 10/28 | 41,280 | 41,280 | 40,490 | 40,490 | -1.7% | 683 | - | +6.28% | - | - |
| 10/27 | 40,800 | 41,190 | 40,190 | 41,190 | +3.78% | 614 | - | +8.65% | - | - |
| 10/24 | 38,900 | 39,690 | 38,900 | 39,690 | +2.14% | 388 | - | +5.29% | - | - |
| 10/23 | 38,520 | 38,890 | 38,340 | 38,860 | +0.23% | 378 | - | +3.54% | - | - |
| 10/22 | 39,130 | 39,130 | 37,850 | 38,770 | -0.39% | 399 | - | +3.55% | - | - |
| 10/21 | 39,650 | 39,650 | 38,550 | 38,920 | -0.36% | 825 | - | +4.2% | - | - |
| 10/20 | 38,960 | 39,060 | 38,490 | 39,060 | +1.45% | 916 | - | +4.87% | - | - |
| 10/17 | 39,000 | 39,000 | 38,340 | 38,500 | -0.77% | 269 | - | +3.71% | - | - |
| 10/16 | 39,190 | 39,190 | 38,500 | 38,800 | +0.86% | 405 | - | +4.85% | - | - |
| 10/15 | 38,090 | 38,580 | 37,880 | 38,470 | +1.56% | 781 | - | +4.2% | - | - |
| 10/14 | 37,940 | 39,150 | 37,600 | 37,880 | -1.97% | 1,019 | - | +2.89% | - | - |
| 10/10 | 39,310 | 39,310 | 38,500 | 38,640 | -2.69% | 1,055 | - | +5.24% | - | - |
| 10/09 | 39,300 | 39,730 | 39,080 | 39,710 | +2.08% | 780 | - | +8.6% | - | - |
| 10/08 | 38,350 | 38,980 | 37,960 | 38,900 | +1.97% | 474 | - | +6.95% | - | - |
| 10/07 | 37,850 | 39,150 | 37,850 | 38,150 | +1.73% | 1,123 | - | +5.42% | - | - |
| 10/06 | 38,050 | 38,050 | 37,250 | 37,500 | +1.9% | 734 | - | +4.03% | - | - |
| 10/03 | 36,390 | 36,800 | 36,350 | 36,800 | -0.16% | 80 | - | +2.45% | - | - |
| 10/02 | 36,300 | 37,000 | 36,200 | 36,860 | +1.96% | 409 | - | +2.96% | - | - |
| 10/01 | 36,650 | 36,650 | 35,940 | 36,150 | -1.9% | 218 | - | +1.37% | - | - |
| 09/30 | 37,030 | 37,030 | 36,650 | 36,850 | -0.41% | 349 | - | +3.63% | - | - |
| 09/29 | 36,480 | 37,160 | 36,360 | 37,000 | +1.76% | 595 | - | +4.52% | - | - |
| 09/26 | 37,100 | 37,150 | 36,360 | 36,360 | -1.7% | 654 | - | +3.21% | - | - |
| 09/25 | 36,380 | 36,990 | 36,380 | 36,990 | +2.3% | 719 | - | +5.47% | - | - |
| 09/24 | 35,730 | 36,300 | 35,630 | 36,160 | +1.12% | 304 | - | +3.6% | - | - |
| 09/22 | 35,710 | 36,050 | 35,710 | 35,760 | -0.11% | 214 | - | +2.83% | - | - |
| 09/19 | 36,270 | 36,270 | 35,370 | 35,800 | -0.08% | 293 | - | +3.3% | - | - |
| 09/18 | 35,820 | 35,880 | 35,530 | 35,830 | +0.65% | 369 | - | +3.84% | - | - |
| 09/17 | 36,470 | 36,470 | 35,600 | 35,600 | -2.63% | 593 | - | +3.58% | - | - |
| 09/16 | 36,540 | 36,620 | 36,130 | 36,560 | +0.14% | 263 | - | +6.83% | - | - |
| 09/12 | 36,680 | 36,690 | 36,360 | 36,510 | +0.52% | 481 | - | +7.32% | - | - |
| 09/11 | 35,900 | 36,640 | 35,900 | 36,320 | +1.03% | 551 | - | +7.35% | - | - |
| 09/10 | 35,690 | 36,000 | 35,690 | 35,950 | +0.98% | 507 | - | +6.88% | - | - |
| 09/09 | 36,830 | 36,830 | 35,500 | 35,600 | -2.89% | 877 | - | +6.49% | - | - |
| 09/08 | 36,350 | 36,660 | 36,110 | 36,660 | +2.29% | 244 | - | +10.36% | - | - |
| 09/05 | 35,960 | 36,130 | 35,670 | 35,840 | +1.24% | 741 | - | +8.69% | - | - |
| 09/04 | 35,430 | 36,050 | 35,360 | 35,400 | +1.37% | 320 | - | +8.05% | - | - |
| 09/03 | 34,790 | 35,340 | 34,760 | 34,920 | +0.29% | 561 | - | +7.3% | - | - |
| 09/02 | 34,630 | 34,880 | 34,360 | 34,820 | +1.49% | 233 | - | +7.74% | - | - |
| 09/01 | 34,480 | 34,480 | 34,030 | 34,310 | -1.01% | 1,825 | - | +6.89% | - | - |
| 08/29 | 34,300 | 34,710 | 34,290 | 34,660 | +1.08% | 300 | - | +8.66% | - | - |
| 08/28 | 33,730 | 34,290 | 33,560 | 34,290 | +1.45% | 289 | - | +8.17% | - | - |
| 08/27 | 33,580 | 33,800 | 33,460 | 33,800 | +1.2% | 93 | - | +7.42% | - | - |
| 08/26 | 33,450 | 33,600 | 33,120 | 33,400 | -0.45% | 246 | - | +6.89% | - | - |
| 08/25 | 33,490 | 33,700 | 33,400 | 33,550 | +1.94% | 631 | - | +8.15% | - | - |
| 08/22 | 33,100 | 33,150 | 32,800 | 32,910 | +0.61% | 199 | - | +6.87% | - | - |
| 08/21 | 32,400 | 32,830 | 32,230 | 32,710 | +0.93% | 384 | - | +6.91% | - | - |
| 08/20 | 32,230 | 32,630 | 32,010 | 32,410 | -1.25% | 639 | - | +6.59% | - | - |
| 08/19 | 33,120 | 33,120 | 32,560 | 32,820 | -0.49% | 69 | - | +8.6% | - | - |
| 08/18 | 32,790 | 33,110 | 32,790 | 32,980 | +0.64% | 80 | - | +9.74% | - | - |
| 08/15 | 32,060 | 32,770 | 31,960 | 32,770 | +2.5% | 252 | - | +9.69% | - | - |
| 08/14 | 32,400 | 32,400 | 31,940 | 31,970 | -1.48% | 187 | - | +7.62% | - | - |
| 08/13 | 32,250 | 32,500 | 32,160 | 32,450 | +1.56% | 471 | - | +9.74% | - | - |
| 08/12 | 31,740 | 32,150 | 31,740 | 31,950 | +1.43% | 221 | - | +8.73% | - | - |
| 08/08 | 31,810 | 31,970 | 31,500 | 31,500 | -1.13% | 475 | - | +7.74% | - | - |
| 08/07 | 31,470 | 31,970 | 31,390 | 31,860 | +1.5% | 469 | - | +9.41% | - | - |
| 08/06 | 31,030 | 31,430 | 31,030 | 31,390 | +1.92% | 199 | - | +8.4% | - | - |
| 08/05 | 30,570 | 30,990 | 30,420 | 30,800 | +1.75% | 114 | - | +6.9% | - | - |
| 08/04 | 29,565 | 30,280 | 29,550 | 30,270 | -0.98% | 3,171 | - | +5.51% | - | - |
| 08/01 | 30,490 | 30,770 | 30,470 | 30,570 | +0.07% | 1,083 | - | +6.9% | - | - |
| 07/31 | 30,110 | 30,550 | 30,110 | 30,550 | +1.95% | 1,828 | - | +7.31% | - | - |
| 07/30 | 29,490 | 30,040 | 29,460 | 29,965 | +2.5% | 2,518 | - | +5.83% | - | - |
| 07/29 | 29,195 | 29,290 | 29,130 | 29,235 | -0.34% | 33 | - | +3.71% | - | - |
| 07/28 | 29,530 | 29,530 | 29,265 | 29,335 | 0% | 49 | - | +4.48% | - | - |
| 07/25 | 29,635 | 29,635 | 29,335 | 29,335 | -1.25% | 291 | - | +4.85% | - | - |
| 07/24 | 29,195 | 29,715 | 29,195 | 29,705 | +4.76% | 333 | - | +6.52% | - | - |
| 07/23 | 28,875 | 29,185 | 28,355 | 28,355 | -0.07% | 635 | - | +2.08% | - | - |
| 07/22 | 28,100 | 28,505 | 28,100 | 28,375 | +1.99% | 225 | - | +2.33% | - | - |
| 07/18 | 27,965 | 27,985 | 27,820 | 27,820 | -0.07% | 27 | - | +0.49% | - | - |
| 07/17 | 27,680 | 27,850 | 27,600 | 27,840 | -0.45% | 75 | - | +0.71% | - | - |
| 07/16 | 27,895 | 28,060 | 27,895 | 27,965 | +0.25% | 56 | - | +1.26% | - | - |
| 07/15 | 27,830 | 27,985 | 27,815 | 27,895 | +0.36% | 41 | - | +1.1% | - | - |
| 07/14 | 27,825 | 27,825 | 27,520 | 27,795 | -3.05% | 193 | - | +0.82% | - | - |
| 07/11 | 28,720 | 28,950 | 28,615 | 28,670 | +0.51% | 681 | - | +4.03% | - | - |
| 07/10 | 28,620 | 28,630 | 28,475 | 28,525 | 0% | 620 | - | +3.68% | - | - |
| 07/09 | 28,870 | 28,870 | 28,525 | 28,525 | -0.26% | 48 | - | +3.87% | - | - |
| 07/08 | 27,775 | 28,600 | 27,775 | 28,600 | +2.95% | 301 | - | +4.3% | - | - |
| 07/07 | 28,330 | 28,330 | 27,780 | 27,780 | -1.7% | 1,131 | - | +1.51% | - | - |
| 07/04 | 28,725 | 28,725 | 28,235 | 28,260 | -1.12% | 95 | - | +3.34% | - | - |
| 07/03 | 27,950 | 28,615 | 27,950 | 28,580 | +2.73% | 166 | - | +4.62% | - | - |
| 07/02 | 27,635 | 27,870 | 27,425 | 27,820 | +0.29% | 76 | - | +1.98% | - | - |
| 07/01 | 27,700 | 27,740 | 27,650 | 27,740 | +0.04% | 33 | - | +1.81% | - | - |
| 06/30 | 28,155 | 28,180 | 27,730 | 27,730 | -0.91% | 78 | - | +1.87% | - | - |
| 06/27 | 27,650 | 27,985 | 27,650 | 27,985 | +2.49% | 652 | - | +2.92% | - | - |
| 06/26 | 26,970 | 27,305 | 26,970 | 27,305 | +2.17% | 161 | - | +0.62% | - | - |
| 06/25 | 27,200 | 27,200 | 26,725 | 26,725 | -0.43% | 72 | - | -1.34% | - | - |
| 06/24 | 26,655 | 26,845 | 26,655 | 26,840 | +1.71% | 505 | - | -0.85% | - | - |
| 06/23 | 26,655 | 26,655 | 26,305 | 26,390 | -1.9% | 61 | - | -2.41% | - | - |
| 06/20 | 27,055 | 27,055 | 26,900 | 26,900 | -0.54% | 17 | - | -0.47% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 7月期 | 41,600 5/21 | 32,100 4/4 3/31 他2件 | 150 6/2 | - | -37.98% 10/8 |
| 2009年 7月期 | 32,550 8/18 | 14,600 10/28 | 1,043 6/29 | +22.36% 4/20 | -33.01% 10/27 |
| 2010年 7月期 | 24,520 4/2 | 18,500 7/6 11/27 | 4,698 6/21 | +9.89% 3/30 | -11.07% 10/5 |
| 2011年 7月期 | 22,410 2/4 | 15,600 3/15 | 10,075 10/13 | +6.99% 7/8 | -22.34% 3/15 |
| 2012年 7月期 | 18,960 8/1 | 10,910 7/25 | 1,479 12/30 | +11.14% 2/29 | -14.29% 7/25 |
| 2013年 7月期 | 22,100 5/23 | 10,900 9/6 | 1,905 4/11 | +16.08% 5/22 | -10.64% 6/7 |
| 2014年 7月期 | 23,020 12/30 | 18,410 3/26 | 642 9/3 | +9.79% 9/20 | -11.46% 10/17 |
| 2015年 7月期 | 27,460 5/28 | 18,650 10/17 | 426 11/25 | +9.09% 12/4 | -12.43% 8/26 |
| 2016年 7月期 | 23,150 8/11 | 14,270 2/12 | 2,446 3/4 | +9.16% 4/22 | -17.78% 2/12 |
| 2017年 7月期 | 23,160 7/11 | 15,310 8/3 | 10,783 7/12 | +12.59% 12/9 | -11.43% 7/12 |
| 2018年 7月期 | 23,710 1/12 | 17,420 7/5 | 1,131 6/25 | +7.64% 8/1 | -10.41% 2/14 |
| 2019年 7月期 | 19,960 10/2 | 13,460 7/31 7/29 | 3,770 4/22 | +7.17% 9/21 | -13% 8/5 |
| 2020年 7月期 | 15,210 12/13 | 8,370 3/17 | 2,222 3/13 | +14.23% 6/8 | -26.96% 3/16 |
| 2021年 7月期 | 18,350 5/11 5/10 | 10,020 8/3 | 2,264 5/10 | +13.22% 12/3 | -7.9% 6/21 |
| 2022年 7月期 | 18,690 3/31 | 14,750 12/1 8/23 | 3,925 4/8 | +10.01% 1/13 | -7.74% 11/30 |
| 2023年 7月期 | 22,660 7/31 | 15,620 8/4 | 3,445 3/13 | +8.25% 1/25 | -5.17% 9/28 |
| 2024年 7月期 | 29,180 4/16 | 21,325 10/24 | 1,595 12/21 | +6.71% 9/19 | -19.45% 8/5 |
| 2025年 7月期 | 30,550 7/31 | 19,615 4/7 | 6,864 9/19 | +9.74% 8/18 8/13 | -22.76% 4/7 |
| 最新 | 43,650 2025/11/14 | 1,369 | +6.33% 41,050 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/11/14 vs 2024/12/30
- 60%（1.6倍）
- 過去安値
8,370円（2020/03/17） - 422%（5.22倍）
43,650円（11/14）