株価チャート
株価
10/29
- 前日 (10/28)
- 3,845
- 始値
- 3,825
- 高値
- 3,825
- 安値
- 3,695
- 終値 -3.9%
- 3,695
- 出来高 -43.41%
- 7,300
乖離率
- 株価（5日）
移動平均値 - -3.5%
3,829 - 株価（25日）
移動平均値 - -2.17%
3,777 - 出来高（5日）
移動平均値 - -38.03%
11,780
2025/06/05～2025/10/29
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 | ||||||||||
| 10/29 | 3,825 | 3,825 | 3,695 | 3,695 | -3.9% | 7,300 | 306億3894万 | -2.17% | 103.17 | 2.23 |
| 10/28 | 3,860 | 3,860 | 3,780 | 3,845 | -0.39% | 12,900 | 318億8274万 | +1.72% | 107.36 | 2.32 |
| 10/27 | 3,870 | 3,880 | 3,840 | 3,860 | -0.26% | 10,800 | 320億712万 | +2.25% | 107.78 | 2.32 |
| 10/24 | 3,880 | 3,900 | 3,850 | 3,870 | -0.13% | 13,800 | 320億9004万 | +2.68% | 108.06 | 2.33 |
| 10/23 | 3,845 | 3,885 | 3,845 | 3,875 | +0.26% | 14,100 | 321億3150万 | +2.92% | 108.2 | 2.33 |
| 10/22 | 3,800 | 3,880 | 3,800 | 3,865 | +1.18% | 23,600 | 320億4858万 | +2.77% | 107.92 | 2.33 |
| 10/21 | 3,810 | 3,825 | 3,805 | 3,820 | -0.13% | 14,400 | 316億7544万 | +1.68% | 106.66 | 2.3 |
| 10/20 | 3,850 | 3,870 | 3,810 | 3,825 | -0.65% | 16,200 | 317億1690万 | +1.86% | 106.8 | 2.3 |
| 10/17 | 3,845 | 3,870 | 3,830 | 3,850 | +0.65% | 18,400 | 319億2420万 | +2.53% | 107.5 | 2.32 |
| 10/16 | 3,900 | 3,920 | 3,805 | 3,825 | -2.42% | 11,600 | 317億1690万 | +1.92% | 106.8 | 2.3 |
| 10/15 | 3,800 | 3,925 | 3,800 | 3,920 | +3.16% | 40,400 | 325億464万 | +4.45% | 109.45 | 2.36 |
| 10/14 | 3,725 | 3,800 | 3,725 | 3,800 | +0.66% | 22,400 | 315億960万 | +1.36% | 106.1 | 2.29 |
| 10/10 | 3,725 | 3,775 | 3,720 | 3,775 | +0.4% | 12,900 | 313億230万 | +0.64% | 105.4 | 2.27 |
| 10/09 | 3,745 | 3,760 | 3,710 | 3,760 | 0% | 12,800 | 311億7792万 | +0.21% | 104.99 | 2.26 |
| 10/08 | 3,740 | 3,790 | 3,740 | 3,760 | +0.53% | 21,400 | 311億7792万 | +0.16% | 104.99 | 2.26 |
| 10/07 | 3,730 | 3,755 | 3,665 | 3,740 | +0.4% | 30,800 | 310億1208万 | -0.43% | 104.43 | 2.25 |
| 10/06 | 3,700 | 3,730 | 3,655 | 3,725 | +0.68% | 24,800 | 308億8770万 | -0.83% | 104.01 | 2.24 |
| 10/03 | 3,520 | 3,770 | 3,520 | 3,700 | +5.56% | 46,700 | 306億8040万 | -1.54% | 103.31 | 2.23 |
| 10/02 | 3,525 | 3,565 | 3,480 | 3,505 | -2.23% | 25,000 | 290億6346万 | -6.81% | 97.87 | 2.11 |
| 10/01 | 3,625 | 3,645 | 3,575 | 3,585 | -1.92% | 32,600 | 297億2682万 | -5.01% | 100.1 | 2.16 |
| 09/30 | 3,715 | 3,755 | 3,620 | 3,655 | -2.66% | 39,500 | 303億726万 | -3.41% | 102.05 | 2.2 |
| 09/29 | 3,835 | 3,860 | 3,755 | 3,755 | -2.21% | 25,800 | 311億3646万 | -0.92% | 104.85 | 2.26 |
| 09/26 | 3,785 | 3,840 | 3,785 | 3,840 | +1.32% | 51,400 | 318億4128万 | +1.24% | 107.22 | 2.31 |
| 09/25 | 3,790 | 3,795 | 3,770 | 3,790 | 0% | 9,900 | 314億2668万 | -0.11% | 105.82 | 2.28 |
| 09/24 | 3,750 | 3,810 | 3,750 | 3,790 | +0.66% | 19,200 | 314億2668万 | -0.13% | 105.82 | 2.28 |
| 09/22 | 3,725 | 3,790 | 3,725 | 3,765 | +1.35% | 10,600 | 312億1938万 | -0.79% | 105.13 | 2.27 |
| 09/19 | 3,715 | 3,745 | 3,715 | 3,715 | 0% | 6,200 | 308億478万 | -2.11% | 103.73 | 2.24 |
| 09/18 | 3,780 | 3,800 | 3,715 | 3,715 | -1.2% | 6,600 | 308億478万 | -2.13% | 103.73 | 2.24 |
| 09/17 | 3,760 | 3,800 | 3,760 | 3,760 | -0.4% | 11,400 | 311億7792万 | -1.03% | 104.99 | 2.26 |
| 09/16 | 3,755 | 3,805 | 3,755 | 3,775 | 0% | 17,300 | 313億230万 | -0.66% | 105.4 | 2.27 |
| 09/12 | 3,805 | 3,815 | 3,775 | 3,775 | -0.13% | 8,500 | 313億230万 | -0.71% | 105.4 | 2.27 |
| 09/11 | 3,810 | 3,840 | 3,780 | 3,780 | -0.66% | 9,800 | 313億4376万 | -0.66% | 105.54 | 2.28 |
| 09/10 | 3,815 | 3,840 | 3,805 | 3,805 | 0% | 2,500 | 315億5106万 | -0.13% | 106.24 | 2.29 |
| 09/09 | 3,830 | 3,845 | 3,805 | 3,805 | -0.78% | 4,900 | 315億5106万 | -0.13% | 106.24 | 2.29 |
| 09/08 | 3,825 | 3,875 | 3,825 | 3,835 | +0.26% | 5,300 | 317億9982万 | +0.66% | 107.08 | 2.31 |
| 09/05 | 3,840 | 3,865 | 3,825 | 3,825 | -0.13% | 7,900 | 317億1690万 | +0.45% | 106.8 | 2.3 |
| 09/04 | 3,830 | 3,860 | 3,825 | 3,830 | +0.39% | 8,600 | 317億5836万 | +0.68% | 106.94 | 2.31 |
| 09/03 | 3,815 | 3,825 | 3,795 | 3,815 | 0% | 7,800 | 316億3398万 | +0.42% | 106.52 | 2.3 |
| 09/02 | 3,790 | 3,840 | 3,790 | 3,815 | +0.13% | 9,300 | 316億3398万 | +0.61% | 106.52 | 2.3 |
| 09/01 | 3,725 | 3,830 | 3,725 | 3,810 | +2.01% | 6,200 | 315億9252万 | +0.66% | 106.38 | 2.29 |
| 08/29 | 3,780 | 3,780 | 3,730 | 3,735 | -1.19% | 3,900 | 309億7062万 | -1.19% | 104.29 | 2.25 |
| 08/28 | 3,780 | 3,800 | 3,780 | 3,780 | +0.13% | 4,800 | 313億4376万 | +0.13% | 105.54 | 2.28 |
| 08/27 | 3,770 | 3,815 | 3,765 | 3,775 | -0.92% | 15,500 | 313億230万 | +0.27% | 105.4 | 2.27 |
| 08/26 | 3,800 | 3,815 | 3,780 | 3,810 | -0.65% | 3,900 | 315億9252万 | +1.44% | 106.38 | 2.29 |
| 08/25 | 3,805 | 3,835 | 3,795 | 3,835 | +0.79% | 4,900 | 317億9982万 | +2.43% | 107.08 | 2.31 |
| 08/22 | 3,830 | 3,840 | 3,805 | 3,805 | -0.65% | 8,600 | 315億5106万 | +2.01% | 106.24 | 2.29 |
| 08/21 | 3,880 | 3,880 | 3,830 | 3,830 | -1.03% | 6,400 | 317億5836万 | +3.04% | 106.94 | 2.31 |
| 08/20 | 3,825 | 3,890 | 3,825 | 3,870 | +1.18% | 16,700 | 320億9004万 | +4.57% | 108.06 | 2.33 |
| 08/19 | 3,800 | 3,845 | 3,795 | 3,825 | +1.06% | 14,000 | 317億1690万 | +3.86% | 106.8 | 2.3 |
| 08/18 | 3,750 | 3,830 | 3,750 | 3,785 | +0.53% | 15,100 | 313億8522万 | +3.13% | 105.68 | 2.28 |
| 08/15 | 3,730 | 3,765 | 3,720 | 3,765 | +0.8% | 12,700 | 312億1938万 | +2.95% | 105.13 | 2.27 |
| 08/14 | 3,740 | 3,780 | 3,730 | 3,735 | -1.32% | 9,100 | 309億7062万 | +2.41% | 104.29 | 2.25 |
| 08/13 | 3,795 | 3,810 | 3,780 | 3,785 | -0.39% | 10,100 | 313億8522万 | +3.98% | 105.68 | 2.28 |
| 08/12 | 3,820 | 3,845 | 3,795 | 3,800 | -0.78% | 11,100 | 315億960万 | +4.65% | 106.1 | 2.29 |
| 08/08 | 3,835 | 3,860 | 3,810 | 3,830 | -0.39% | 7,300 | 317億5836万 | +6.24% | 106.94 | 2.31 |
| 08/07 | 3,890 | 3,890 | 3,830 | 3,845 | -1.16% | 7,200 | 318億8274万 | +8.1% | 107.36 | 2.32 |
| 08/06 | 3,815 | 3,890 | 3,785 | 3,890 | +1.83% | 10,700 | 322億5588万 | +10.89% | 108.62 | 2.34 |
| 08/05 | 3,830 | 3,845 | 3,800 | 3,820 | +0.26% | 10,800 | 316億7544万 | +10.5% | 106.66 | 2.3 |
| 08/04 | 3,750 | 3,840 | 3,750 | 3,810 | +0.66% | 27,100 | 315億9252万 | +11.76% | 106.38 | 2.29 |
| 08/01 | 3,710 | 3,785 | 3,710 | 3,785 | +1.75% | 13,000 | 313億8522万 | +12.65% | 105.68 | 2.28 |
| 07/31 | 3,705 | 3,720 | 3,675 | 3,720 | +0.27% | 7,900 | 308億4624万 | +12.28% | 103.87 | 2.24 |
| 07/30 | 3,625 | 3,720 | 3,625 | 3,710 | +2.34% | 14,100 | 307億6332万 | +13.53% | 103.59 | 2.23 |
| 07/29 | 3,650 | 3,660 | 3,590 | 3,625 | -0.55% | 11,700 | 300億5850万 | +12.44% | 101.22 | 2.18 |
| 07/28 | 3,655 | 3,685 | 3,640 | 3,645 | -0.95% | 9,700 | 302億2434万 | +14.51% | 101.77 | 2.19 |
| 07/25 | 3,620 | 3,680 | 3,620 | 3,680 | +1.66% | 20,100 | 305億1456万 | +17.16% | 102.75 | 2.22 |
| 07/24 | 3,535 | 3,620 | 3,535 | 3,620 | +2.4% | 37,700 | 300億1704万 | +16.81% | 101.08 | 2.18 |
| 07/23 | 3,535 | 3,545 | 3,510 | 3,535 | -0.14% | 9,700 | 293億1222万 | +15.6% | 98.7 | 2.13 |
| 07/22 | 3,525 | 3,565 | 3,520 | 3,540 | +1% | 13,800 | 293億5368万 | +17.22% | 98.84 | 2.13 |
| 07/18 | 3,500 | 3,550 | 3,500 | 3,505 | +0.72% | 21,500 | 290億6346万 | +17.54% | 97.87 | 2.11 |
| 07/17 | 3,470 | 3,515 | 3,470 | 3,480 | -0.43% | 29,600 | 288億5616万 | +18.13% | 97.17 | 2.1 |
| 07/16 | 3,415 | 3,500 | 3,415 | 3,495 | +2.19% | 15,500 | 289億8054万 | +20.06% | 97.59 | 2.1 |
| 07/15 | 3,425 | 3,450 | 3,400 | 3,420 | -0.15% | 17,000 | 283億5864万 | +18.96% | 95.49 | 2.06 |
| 07/14 | 3,475 | 3,500 | 3,425 | 3,425 | -2.14% | 14,200 | 284億10万 | +20.51% | 95.63 | 2.06 |
| 07/11 | 3,470 | 3,510 | 3,470 | 3,500 | +0.86% | 18,500 | 290億2200万 | +24.6% | 97.73 | 2.11 |
| 07/10 | 3,455 | 3,495 | 3,405 | 3,470 | -0.72% | 24,500 | 287億7324万 | +25.09% | 96.89 | 2.09 |
| 07/09 | 3,570 | 3,570 | 3,480 | 3,495 | -2.1% | 21,100 | 289億8054万 | +27.6% | 97.59 | 2.1 |
| 07/08 | 3,540 | 3,600 | 3,505 | 3,570 | +0.56% | 75,700 | 296億244万 | +32.08% | 99.68 | 2.15 |
| 07/07 | 3,565 | 3,565 | 3,475 | 3,550 | +12.7% | 201,600 | 294億3660万 | +33.26% | 99.12 | 2.14 |
| 07/04 | 3,150 | 3,150 | 3,150 | 3,150 | +19% | 26,700 | 261億1980万 | +19.95% | 87.95 | 1.9 |
| 07/03 | 2,611 | 2,649 | 2,607 | 2,647 | +1.22% | 5,800 | 219億4892万 | +1.65% | 73.91 | 1.59 |
| 07/02 | 2,615 | 2,621 | 2,611 | 2,615 | 0% | 1,100 | 216億8358万 | +0.5% | 73.02 | 1.57 |
| 07/01 | 2,617 | 2,620 | 2,597 | 2,615 | +0.19% | 4,300 | 216億8358万 | +0.5% | 73.02 | 1.57 |
| 06/30 | 2,614 | 2,616 | 2,610 | 2,610 | +0.35% | 1,700 | 216億4212万 | +0.35% | 72.88 | 1.57 |
| 06/27 | 2,606 | 2,607 | 2,600 | 2,601 | -0.19% | 2,800 | 215億6749万 | +0.04% | 72.62 | 1.57 |
| 06/26 | 2,600 | 2,608 | 2,598 | 2,606 | +0.27% | 1,800 | 216億895万 | +0.27% | 72.76 | 1.57 |
| 06/25 | 2,609 | 2,609 | 2,599 | 2,599 | -0.31% | 2,100 | 215億5090万 | 0% | 72.57 | 1.57 |
| 06/24 | 2,600 | 2,608 | 2,598 | 2,607 | +0.35% | 2,100 | 216億1724万 | +0.35% | 72.79 | 1.57 |
| 06/23 | 2,601 | 2,611 | 2,598 | 2,598 | -0.12% | 1,400 | 215億4261万 | +0.04% | 72.54 | 1.56 |
| 06/20 | 2,611 | 2,612 | 2,601 | 2,601 | -0.38% | 700 | 215億6749万 | +0.15% | 72.62 | 1.57 |
| 06/19 | 2,595 | 2,611 | 2,595 | 2,611 | +0.62% | 1,600 | 216億5041万 | +0.58% | 72.9 | 1.57 |
| 06/18 | 2,596 | 2,596 | 2,595 | 2,595 | -0.04% | 500 | 215億1774万 | 0% | 72.46 | 1.56 |
| 06/17 | 2,597 | 2,600 | 2,593 | 2,596 | 0% | 1,100 | 215億2603万 | +0.04% | 72.48 | 1.56 |
| 06/16 | 2,600 | 2,603 | 2,596 | 2,596 | -0.27% | 1,700 | 215億2603万 | +0.08% | 72.48 | 1.56 |
| 06/13 | 2,602 | 2,604 | 2,598 | 2,603 | +0.04% | 1,700 | 215億8407万 | +0.39% | 72.68 | 1.57 |
| 06/12 | 2,597 | 2,602 | 2,597 | 2,602 | +0.23% | 700 | 215億7578万 | +0.39% | 72.65 | 1.57 |
| 06/11 | 2,603 | 2,603 | 2,596 | 2,596 | -0.27% | 200 | 215億2603万 | +0.15% | 72.48 | 1.56 |
| 06/10 | 2,604 | 2,604 | 2,597 | 2,603 | +0.12% | 1,800 | 215億8407万 | +0.46% | 72.68 | 1.57 |
| 06/09 | 2,603 | 2,603 | 2,600 | 2,600 | -0.12% | 800 | 215億5920万 | +0.39% | 72.6 | 1.57 |
| 06/06 | 2,605 | 2,605 | 2,601 | 2,603 | +0.04% | 1,000 | 215億8407万 | +0.54% | 72.68 | 1.57 |
| 06/05 | 2,603 | 2,603 | 2,602 | 2,602 | -0.04% | 500 | 215億7578万 | +0.54% | 72.65 | 1.57 |
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 10月期 | 1,662 11/2 | 1,240 10/28 | 9,000 10/28 | - | - | +5.86% 8/11 | -14.65% 10/28 |
| 2009年 10月期 | 1,540 10/1 | 1,300 2/16 11/21 | 16,000 10/27 | - | - | +5.11% 10/1 | -9.24% 11/9 |
| 2010年 10月期 | 1,468 10/18 | 1,301 12/14 | 11,200 10/27 | - | - | +3.15% 1/26 | -7.87% 10/27 |
| 2011年 10月期 | 1,419 10/13 10/12 他2件 | 1,244 3/14 | 15,700 10/27 | 97億9110万 | 85億8360万 | +2.65% 7/4 | -7.49% 3/15 3/14 |
| 2012年 10月期 | 1,438 10/26 10/25 他2件 | 1,298 11/24 | 22,700 10/29 | 99億2220万 | 89億5620万 | +2.49% 8/31 | -5.73% 10/30 |
| 2013年 10月期 | 1,735 10/2 10/1 | 1,341 11/28 11/27 | 53,900 10/29 | 119億7150万 | 92億5290万 | +9.96% 9/27 | -9.32% 11/6 |
| 2014年 10月期 | 1,890 10/9 10/7 | 1,452 12/24 | 45,300 10/29 | 130億4100万 | 100億1880万 | +6.16% 7/7 | -8.81% 10/31 |
| 2015年 10月期 | 2,999 8/4 | 1,678 11/4 | 50,400 8/25 | 242億6790万 | 115億7820万 | +16.12% 8/3 | -21.21% 8/25 |
| 2016年 11月期 | 2,550 9/1 | 2,000 2/24 2/12 | 31,200 11/28 | 206億3460万 | 161億8400万 | +6.41% 7/15 | -10.82% 12/25 |
| 2017年 11月期 | 2,814 11/27 | 2,310 1/20 1/19 他2件 | 52,500 11/28 | 227億7088万 | 186億9252万 | +6.42% 11/27 | -2.13% 12/1 |
| 2018年 11月期 | 2,790 10/4 | 2,361 3/20 | 27,400 11/28 | 225億7668万 | 191億521万 | +3.77% 10/3 | -13.4% 12/25 |
| 2019年 11月期 | 2,580 12/3 | 2,150 12/25 | 33,200 11/28 | 213億9336万 | 178億2780万 | +4.41% 10/7 | -7.07% 12/4 |
| 2020年 11月期 | 2,569 11/26 | 1,898 3/17 | 42,200 11/27 | 213億214万 | 157億3821万 | +5.75% 5/13 | -15.23% 3/13 |
| 2021年 11月期 | 2,649 9/30 | 2,271 12/29 | 33,400 11/29 | 219億6550万 | 188億3113万 | +3.23% 7/28 | -8.61% 11/29 |
| 2022年 11月期 | 2,551 8/8 8/3 | 2,301 12/29 | 29,500 11/29 | 211億5289万 | 190億7989万 | +3.08% 4/5 | -4.77% 9/21 |
| 2023年 11月期 | 2,642 11/28 | 2,394 12/16 | 45,300 11/29 | 219億746万 | 198億5104万 | +2.59% 11/28 | -4.06% 12/5 |
| 2024年 11月期 | 2,740 11/27 | 2,450 8/5 | 38,400 6/19 | 227億2008万 | 203億1540万 | +3.19% 7/4 | -4.93% 8/5 |
年間値上がり率
- 2001/12/25 vs 2000/12/25
- 2%（1.02倍）
- 2002/12/25 vs 2001/12/25
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/25
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
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。
