株価チャート
株価
11/14
- 前日 (11/13)
- 1,939
- 始値
- 1,925
- 高値
- 1,927
- 安値
- 1,925
- 終値 -0.62%
- 1,927
- 出来高 +520%
- 1,240
乖離率
- 株価（5日）
移動平均値 - -0.26%
1,932 - 株価（25日）
移動平均値 - -0.26%
1,932 - 出来高（5日）
移動平均値 - +297.44%
312
2025/01/23～2025/11/14
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 | 1,925 | 1,927 | 1,925 | 1,927 | -0.62% | 1,240 | - | -0.26% | - | - |
| 11/13 | 1,939 | 1,939 | 1,939 | 1,939 | +0.57% | 200 | - | +0.36% | - | - |
| 11/10 | 1,898 | 1,928 | 1,898 | 1,928 | -0.52% | 20 | - | -0.16% | - | - |
| 11/07 | 1,938 | 1,938 | 1,938 | 1,938 | +0.52% | 10 | - | +0.41% | - | - |
| 11/06 | 1,928 | 1,928 | 1,928 | 1,928 | -0.21% | 90 | - | -0.05% | - | - |
| 11/05 | 1,932 | 1,932 | 1,932 | 1,932 | -0.05% | 10 | - | +0.21% | - | - |
| 11/04 | 1,933 | 1,933 | 1,933 | 1,933 | -0.46% | 10 | - | +0.31% | - | - |
| 10/31 | 1,942 | 1,942 | 1,942 | 1,942 | +0.26% | 40 | - | +0.78% | - | - |
| 10/30 | 1,937 | 1,937 | 1,937 | 1,937 | -0.67% | 10 | - | +0.57% | - | - |
| 10/24 | 1,950 | 1,950 | 1,950 | 1,950 | +0.36% | 10 | - | +1.35% | - | - |
| 10/22 | 1,942 | 1,943 | 1,942 | 1,943 | +0.15% | 150 | - | +1.09% | - | - |
| 10/21 | 1,940 | 1,940 | 1,940 | 1,940 | +0.26% | 130 | - | +0.83% | - | - |
| 10/20 | 1,935 | 1,935 | 1,935 | 1,935 | +0.05% | 10 | - | +0.68% | - | - |
| 10/17 | 1,928 | 1,934 | 1,928 | 1,934 | +0.05% | 1,190 | - | +0.73% | - | - |
| 10/16 | 1,897 | 1,933 | 1,897 | 1,933 | +2.44% | 3,800 | - | +0.73% | - | - |
| 10/14 | 1,887 | 1,887 | 1,887 | 1,887 | -2.08% | 200 | - | -1.56% | - | - |
| 10/07 | 1,927 | 1,927 | 1,927 | 1,927 | +0.36% | 10 | - | +0.52% | - | - |
| 09/30 | 1,925 | 1,925 | 1,920 | 1,920 | -0.16% | 200 | - | +0.21% | - | - |
| 09/29 | 1,928 | 1,928 | 1,923 | 1,923 | -0.16% | 470 | - | +0.47% | - | - |
| 09/19 | 1,926 | 1,926 | 1,926 | 1,926 | -0.67% | 10 | - | +0.78% | - | - |
| 09/18 | 1,939 | 1,939 | 1,939 | 1,939 | -0.1% | 10 | - | +1.62% | - | - |
| 09/17 | 1,942 | 1,942 | 1,941 | 1,941 | 0% | 20 | - | +1.89% | - | - |
| 09/16 | 1,941 | 1,941 | 1,941 | 1,941 | +0.41% | 200 | - | +2% | - | - |
| 09/12 | 1,933 | 1,933 | 1,933 | 1,933 | +0.47% | 60 | - | +1.74% | - | - |
| 09/11 | 1,924 | 1,924 | 1,924 | 1,924 | +0.21% | 50 | - | +1.42% | - | - |
| 09/09 | 1,922 | 1,922 | 1,920 | 1,920 | +0.1% | 30 | - | +1.32% | - | - |
| 09/05 | 1,923 | 1,923 | 1,918 | 1,918 | +0.79% | 1,050 | - | +1.37% | - | - |
| 09/04 | 1,903 | 1,903 | 1,903 | 1,903 | -0.83% | 1,000 | - | +0.69% | - | - |
| 09/03 | 1,920 | 1,920 | 1,919 | 1,919 | +0.63% | 1,010 | - | +1.64% | - | - |
| 08/26 | 1,907 | 1,907 | 1,907 | 1,907 | +0.21% | 300 | - | +1.11% | - | - |
| 08/20 | 1,903 | 1,903 | 1,903 | 1,903 | -0.78% | 10 | - | +1.01% | - | - |
| 08/18 | 1,918 | 1,918 | 1,918 | 1,918 | 0% | 10 | - | +1.86% | - | - |
| 08/15 | 1,921 | 1,921 | 1,918 | 1,918 | +0.79% | 20 | - | +1.97% | - | - |
| 08/12 | 1,903 | 1,903 | 1,903 | 1,903 | +0.37% | 10 | - | +1.33% | - | - |
| 08/04 | 1,896 | 1,896 | 1,896 | 1,896 | -4.24% | 300 | - | +1.17% | - | - |
| 07/31 | 1,980 | 1,980 | 1,980 | 1,980 | +4.21% | 20 | - | +5.77% | - | - |
| 07/30 | 1,900 | 1,900 | 1,900 | 1,900 | +0.16% | 10 | - | +1.82% | - | - |
| 07/24 | 1,897 | 1,897 | 1,897 | 1,897 | +0.26% | 50 | - | +1.83% | - | - |
| 07/18 | 1,892 | 1,892 | 1,892 | 1,892 | +0.37% | 10 | - | +1.67% | - | - |
| 07/15 | 1,890 | 1,890 | 1,885 | 1,885 | -0.42% | 330 | - | +1.4% | - | - |
| 07/07 | 1,884 | 1,893 | 1,884 | 1,893 | +0.11% | 40 | - | +1.88% | - | - |
| 07/04 | 1,891 | 1,891 | 1,891 | 1,891 | +1.23% | 10 | - | +1.83% | - | - |
| 06/18 | 1,868 | 1,868 | 1,868 | 1,868 | +0.7% | 20 | - | +0.65% | - | - |
| 06/10 | 1,860 | 1,860 | 1,855 | 1,855 | -0.43% | 20 | - | -0.05% | - | - |
| 06/05 | 1,828 | 1,863 | 1,828 | 1,863 | -0.27% | 20 | - | +0.38% | - | - |
| 06/04 | 1,868 | 1,868 | 1,868 | 1,868 | -0.11% | 400 | - | +0.65% | - | - |
| 06/03 | 1,870 | 1,870 | 1,870 | 1,870 | -0.11% | 10 | - | +0.75% | - | - |
| 05/28 | 1,872 | 1,872 | 1,872 | 1,872 | -0.05% | 10 | - | +0.86% | - | - |
| 05/21 | 1,873 | 1,873 | 1,873 | 1,873 | +0.92% | 10 | - | +0.97% | - | - |
| 05/19 | 1,856 | 1,856 | 1,856 | 1,856 | -0.43% | 10 | - | +0.05% | - | - |
| 05/16 | 1,864 | 1,864 | 1,864 | 1,864 | +1.03% | 10 | - | +0.49% | - | - |
| 05/12 | 1,845 | 1,845 | 1,845 | 1,845 | -1.34% | 110 | - | -0.54% | - | - |
| 05/09 | 1,940 | 1,940 | 1,870 | 1,870 | +0.54% | 20 | - | +0.75% | - | - |
| 05/08 | 1,860 | 1,860 | 1,860 | 1,860 | +0.05% | 20 | - | +0.22% | - | - |
| 05/07 | 1,865 | 1,865 | 1,859 | 1,859 | -0.64% | 130 | - | +0.11% | - | - |
| 05/02 | 1,802 | 1,871 | 1,802 | 1,871 | +0.27% | 520 | - | +0.65% | - | - |
| 05/01 | 1,878 | 1,878 | 1,866 | 1,866 | +0.38% | 310 | - | +0.32% | - | - |
| 04/28 | 1,859 | 1,859 | 1,859 | 1,859 | +3.28% | 10 | - | -0.11% | - | - |
| 04/22 | 1,814 | 1,814 | 1,800 | 1,800 | -2.17% | 20 | - | -3.38% | - | - |
| 04/18 | 1,840 | 1,840 | 1,840 | 1,840 | +0.6% | 10 | - | -1.39% | - | - |
| 04/16 | 1,829 | 1,829 | 1,829 | 1,829 | -0.6% | 10 | - | -2.09% | - | - |
| 04/10 | 1,796 | 1,840 | 1,796 | 1,840 | +0.22% | 90 | - | -1.6% | - | - |
| 04/08 | 1,840 | 1,840 | 1,836 | 1,836 | +0.33% | 480 | - | -1.92% | - | - |
| 04/07 | 1,831 | 1,831 | 1,830 | 1,830 | -1.93% | 90 | - | -2.35% | - | - |
| 04/04 | 1,866 | 1,866 | 1,866 | 1,866 | -0.48% | 30 | - | -0.53% | - | - |
| 04/03 | 1,875 | 1,875 | 1,875 | 1,875 | +0.59% | 40 | - | -0.11% | - | - |
| 04/02 | 1,864 | 1,864 | 1,864 | 1,864 | 0% | 10 | - | -0.69% | - | - |
| 04/01 | 1,863 | 1,864 | 1,863 | 1,864 | +0.32% | 220 | - | -0.75% | - | - |
| 03/31 | 1,784 | 1,900 | 1,784 | 1,858 | -0.32% | 50 | - | -1.12% | - | - |
| 03/28 | 1,864 | 1,864 | 1,864 | 1,864 | -0.16% | 60 | - | -0.85% | - | - |
| 03/27 | 1,867 | 1,867 | 1,867 | 1,867 | 0% | 40 | - | -0.69% | - | - |
| 03/21 | 1,872 | 1,872 | 1,866 | 1,867 | +0.65% | 90 | - | -0.74% | - | - |
| 03/19 | 1,853 | 1,855 | 1,853 | 1,855 | -0.64% | 1,270 | - | -1.38% | - | - |
| 03/18 | 1,867 | 1,867 | 1,867 | 1,867 | +0.27% | 10 | - | -0.8% | - | - |
| 03/13 | 1,862 | 1,862 | 1,862 | 1,862 | +0.16% | 30 | - | -1.12% | - | - |
| 03/12 | 1,859 | 1,859 | 1,859 | 1,859 | -0.16% | 100 | - | -1.27% | - | - |
| 03/11 | 1,862 | 1,862 | 1,862 | 1,862 | -0.37% | 50 | - | -1.17% | - | - |
| 03/10 | 1,869 | 1,869 | 1,869 | 1,869 | -1.22% | 10 | - | -0.85% | - | - |
| 03/05 | 1,892 | 1,892 | 1,892 | 1,892 | -0.94% | 30 | - | +0.42% | - | - |
| 03/04 | 1,910 | 1,910 | 1,910 | 1,910 | +0.32% | 20 | - | +1.43% | - | - |
| 03/03 | 1,904 | 1,904 | 1,904 | 1,904 | +0.58% | 30 | - | +1.22% | - | - |
| 02/28 | 1,893 | 1,893 | 1,893 | 1,893 | 0% | 20 | - | +0.75% | - | - |
| 02/25 | 1,893 | 1,893 | 1,893 | 1,893 | +0.16% | 20 | - | +0.8% | - | - |
| 02/21 | 1,890 | 1,890 | 1,890 | 1,890 | +0.21% | 220 | - | +0.69% | - | - |
| 02/20 | 1,895 | 1,895 | 1,886 | 1,886 | -0.05% | 90 | - | +0.53% | - | - |
| 02/19 | 1,887 | 1,887 | 1,887 | 1,887 | 0% | 100 | - | +0.59% | - | - |
| 02/17 | 1,887 | 1,887 | 1,887 | 1,887 | +0.27% | 10 | - | +0.59% | - | - |
| 02/14 | 1,890 | 1,890 | 1,882 | 1,882 | +0.11% | 140 | - | +0.27% | - | - |
| 02/13 | 1,880 | 1,880 | 1,880 | 1,880 | -0.21% | 50 | - | +0.11% | - | - |
| 02/12 | 1,890 | 1,890 | 1,884 | 1,884 | -0.32% | 70 | - | +0.21% | - | - |
| 02/07 | 1,900 | 1,900 | 1,890 | 1,890 | 0% | 50 | - | +0.43% | - | - |
| 02/06 | 1,899 | 1,899 | 1,890 | 1,890 | +0.37% | 870 | - | +0.32% | - | - |
| 02/05 | 1,887 | 1,887 | 1,883 | 1,883 | +0.59% | 1,010 | - | -0.11% | - | - |
| 02/04 | 1,872 | 1,872 | 1,872 | 1,872 | -0.16% | 40 | - | -0.79% | - | - |
| 02/03 | 1,874 | 1,875 | 1,874 | 1,875 | -0.48% | 40 | - | -0.74% | - | - |
| 01/30 | 1,889 | 1,889 | 1,884 | 1,884 | +0.27% | 20 | - | -0.37% | - | - |
| 01/28 | 1,879 | 1,879 | 1,879 | 1,879 | +0.21% | 20 | - | -0.63% | - | - |
| 01/27 | 1,875 | 1,875 | 1,875 | 1,875 | -0.11% | 50 | - | -0.9% | - | - |
| 01/24 | 1,886 | 1,886 | 1,877 | 1,877 | -0.16% | 60 | - | -0.9% | - | - |
| 01/23 | 1,879 | 1,880 | 1,879 | 1,880 | +0.05% | 30 | - | -0.79% | - | - |
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 | |
| 2022年 12月期 | 2,218 12/26 | 1,861 10/21 | 57,900 11/9 | +3.79% 11/25 | -2.49% 3/3 |
| 2023年 6月期 | 2,056 12/1 | 1,791 10/20 | 56,940 3/13 | +4.78% 12/28 | -4.77% 10/4 |
| 2024年 6月期 | 2,321 3/29 | 1,852 4/25 4/23 | 2,710 9/19 9/17 | +2.41% 8/26 | -3.05% 11/6 |
| 2025年 6月期 | 2,245 1/16 | 1,784 3/31 | 1,270 3/19 | +5.78% 7/31 | -3.36% 4/22 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/26 vs 2023/12/29
- -3%（0.97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。
