株価チャート
株価
4/25
- 前日 (4/24)
- 1,678
- 始値
- 1,666
- 高値
- 1,690
- 安値
- 1,637
- 終値 -2.15%
- 1,642
- 出来高 +6.42%
- 338,200
乖離率
- 株価（5日）
移動平均値 - -1.79%
1,672 - 株価（25日）
移動平均値 - +4.79%
1,567 - 出来高（5日）
移動平均値 - -13.16%
389,440
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 1,666 | 1,690 | 1,637 | 1,642 | -2.15% | 338,200 | 1328億151万 | +4.79% | 13.93 | 1.86 |
| 04/24 | 1,690 | 1,712 | 1,664 | 1,678 | -0.71% | 317,800 | 1357億1311万 | +7.29% | 14.24 | 1.9 |
| 04/23 | 1,690 | 1,725 | 1,678 | 1,690 | +0.96% | 448,100 | 1366億8365万 | +8.33% | 14.34 | 1.91 |
| 04/22 | 1,651 | 1,691 | 1,650 | 1,674 | -0.06% | 463,300 | 1353億8960万 | +7.72% | 14.2 | 1.89 |
| 04/21 | 1,685 | 1,712 | 1,672 | 1,675 | -1.64% | 379,800 | 1354億7048万 | +8.2% | 14.21 | 1.89 |
| 04/18 | 1,581 | 1,703 | 1,578 | 1,703 | +8.82% | 704,500 | 1377億3506万 | +10.37% | 14.45 | 1.92 |
| 04/17 | 1,576 | 1,595 | 1,549 | 1,565 | -0.89% | 394,700 | 1265億7391万 | +2.02% | 13.28 | 1.77 |
| 04/16 | 1,575 | 1,602 | 1,568 | 1,579 | +0.25% | 416,200 | 1277億620万 | +3.2% | 13.4 | 1.78 |
| 04/15 | 1,591 | 1,595 | 1,555 | 1,575 | -0.06% | 287,100 | 1273億8269万 | +3.08% | 13.36 | 1.78 |
| 04/14 | 1,575 | 1,589 | 1,548 | 1,576 | +3.01% | 540,500 | 1274億6357万 | +3.28% | 13.37 | 1.78 |
| 04/11 | 1,446 | 1,536 | 1,431 | 1,530 | +2.14% | 832,800 | 1237億4318万 | +0.39% | 12.98 | 1.73 |
| 04/10 | 1,433 | 1,517 | 1,414 | 1,498 | +14.97% | 1,313,400 | 1211億5509万 | -1.58% | 12.71 | 1.69 |
| 04/09 | 1,350 | 1,368 | 1,289 | 1,303 | -5.24% | 1,283,100 | 1053億8390万 | -14.33% | 11.06 | 1.47 |
| 04/08 | 1,568 | 1,568 | 1,334 | 1,375 | +2% | 1,942,800 | 1112億711万 | -10.01% | 11.67 | 1.55 |
| 04/07 | 1,380 | 1,416 | 1,330 | 1,348 | -8.55% | 1,039,600 | 1090億2340万 | -12.07% | 11.44 | 1.52 |
| 04/04 | 1,515 | 1,529 | 1,446 | 1,474 | -4.16% | 504,600 | 1192億1402万 | -4.22% | 12.51 | 1.67 |
| 04/03 | 1,527 | 1,575 | 1,520 | 1,538 | -2.6% | 530,900 | 1243億9021万 | -0.19% | 13.05 | 1.74 |
| 04/02 | 1,594 | 1,617 | 1,565 | 1,579 | +1.61% | 624,300 | 1277億620万 | +2.53% | 13.4 | 1.78 |
| 04/01 | 1,529 | 1,585 | 1,523 | 1,554 | +2.71% | 567,400 | 1256億8425万 | +1.24% | 13.19 | 1.76 |
| 03/31 | 1,525 | 1,539 | 1,510 | 1,513 | -2.2% | 472,300 | 1223億6826万 | -1.18% | 12.84 | 1.71 |
| 03/28 | 1,605 | 1,613 | 1,545 | 1,547 | -4.92% | 522,700 | 1251億1811万 | +1.24% | 13.13 | 1.75 |
| 03/27 | 1,650 | 1,650 | 1,607 | 1,627 | -2.05% | 394,000 | 1315億8834万 | +6.62% | 13.8 | 1.84 |
| 03/26 | 1,659 | 1,685 | 1,645 | 1,661 | +0.54% | 623,700 | 1343億3819万 | +9.28% | 14.09 | 1.88 |
| 03/25 | 1,605 | 1,657 | 1,601 | 1,652 | +2.8% | 501,900 | 1336億1029万 | +9.11% | 14.02 | 1.87 |
| 03/24 | 1,598 | 1,614 | 1,587 | 1,607 | +1.26% | 413,500 | 1299億7078万 | +6.42% | 13.63 | 1.82 |
| 03/21 | 1,575 | 1,602 | 1,555 | 1,587 | +1.02% | 504,800 | 1283億5322万 | +5.31% | 13.47 | 1.79 |
| 03/19 | 1,527 | 1,580 | 1,526 | 1,571 | +1.88% | 429,700 | 1270億5918万 | +4.39% | 13.33 | 1.78 |
| 03/18 | 1,540 | 1,564 | 1,530 | 1,542 | +0.59% | 335,600 | 1247億1372万 | +2.59% | 13.08 | 1.74 |
| 03/17 | 1,530 | 1,539 | 1,524 | 1,533 | +0.26% | 192,700 | 1238億8142万 | +2.06% | 13.01 | 1.73 |
| 03/14 | 1,475 | 1,530 | 1,475 | 1,529 | +3.17% | 356,200 | 1235億5818万 | +1.87% | 12.97 | 1.73 |
| 03/13 | 1,491 | 1,507 | 1,475 | 1,482 | +0.07% | 295,800 | 1197億6012万 | -1.2% | 12.57 | 1.67 |
| 03/12 | 1,483 | 1,507 | 1,473 | 1,481 | -1.86% | 364,700 | 1196億7931万 | -1.2% | 12.57 | 1.67 |
| 03/11 | 1,535 | 1,540 | 1,493 | 1,509 | -2.08% | 838,800 | 1219億4198万 | +0.67% | 12.8 | 1.71 |
| 03/10 | 1,520 | 1,559 | 1,511 | 1,541 | +1.58% | 545,800 | 1245億2790万 | +2.8% | 13.08 | 1.74 |
| 03/07 | 1,482 | 1,520 | 1,480 | 1,517 | +1.68% | 308,200 | 1225億8846万 | +1.27% | 12.87 | 1.71 |
| 03/06 | 1,472 | 1,508 | 1,469 | 1,492 | +1.91% | 245,700 | 1205億6822万 | -0.47% | 12.66 | 1.69 |
| 03/05 | 1,462 | 1,485 | 1,458 | 1,464 | -1.55% | 336,300 | 1183億554万 | -2.33% | 12.42 | 1.65 |
| 03/04 | 1,500 | 1,501 | 1,465 | 1,487 | -0.87% | 223,800 | 1201億6417万 | -0.67% | 12.62 | 1.68 |
| 03/03 | 1,488 | 1,512 | 1,487 | 1,500 | +0.87% | 238,200 | 1212億1470万 | +0.27% | 12.73 | 1.69 |
| 02/28 | 1,480 | 1,498 | 1,457 | 1,487 | -2.17% | 430,900 | 1201億6417万 | -0.4% | 12.62 | 1.68 |
| 02/27 | 1,525 | 1,525 | 1,492 | 1,520 | +0.07% | 306,500 | 1228億3089万 | +1.95% | 12.9 | 1.71 |
| 02/26 | 1,474 | 1,523 | 1,472 | 1,519 | +3.69% | 503,100 | 1227億5008万 | +2.15% | 12.89 | 1.71 |
| 02/25 | 1,438 | 1,469 | 1,423 | 1,465 | +1.88% | 272,200 | 1183億8635万 | -1.21% | 12.43 | 1.65 |
| 02/21 | 1,442 | 1,443 | 1,426 | 1,438 | -1.1% | 339,000 | 1162億449万 | -2.9% | 12.2 | 1.62 |
| 02/20 | 1,477 | 1,483 | 1,446 | 1,454 | -1.69% | 314,600 | 1174億9744万 | -1.76% | 12.34 | 1.64 |
| 02/19 | 1,489 | 1,504 | 1,465 | 1,479 | -0.67% | 273,100 | 1195億1769万 | 0% | 12.55 | 1.67 |
| 02/18 | 1,490 | 1,494 | 1,479 | 1,489 | -1.33% | 246,700 | 1203億2579万 | +0.74% | 12.63 | 1.68 |
| 02/17 | 1,530 | 1,549 | 1,509 | 1,509 | -1.95% | 295,800 | 1219億4198万 | +2.17% | 12.8 | 1.7 |
| 02/14 | 1,550 | 1,551 | 1,525 | 1,539 | -0.06% | 302,100 | 1243億6628万 | +4.13% | 13.06 | 1.73 |
| 02/13 | 1,545 | 1,547 | 1,528 | 1,540 | +0.52% | 305,700 | 1244億4709万 | +4.55% | 13.07 | 1.74 |
| 02/12 | 1,549 | 1,563 | 1,514 | 1,532 | +0.2% | 434,400 | 1238億61万 | +4.22% | 13 | 1.73 |
| 02/10 | 1,525 | 1,539 | 1,508 | 1,529 | +0.59% | 386,000 | 1235億5818万 | +4.37% | 12.97 | 1.72 |
| 02/07 | 1,486 | 1,536 | 1,478 | 1,520 | +1.81% | 497,900 | 1228億3089万 | +4.04% | 12.9 | 1.71 |
| 02/06 | 1,513 | 1,516 | 1,489 | 1,493 | -0.6% | 363,900 | 1206億4903万 | +2.47% | 12.67 | 1.68 |
| 02/05 | 1,500 | 1,514 | 1,488 | 1,502 | +1.62% | 362,600 | 1213億7631万 | +3.37% | 12.74 | 1.69 |
| 02/04 | 1,486 | 1,492 | 1,465 | 1,478 | +0.2% | 259,100 | 1194億3688万 | +2.14% | 12.54 | 1.67 |
| 02/03 | 1,477 | 1,478 | 1,444 | 1,475 | -1.99% | 532,400 | 1191億9445万 | +2.43% | 12.52 | 1.66 |
| 01/31 | 1,520 | 1,524 | 1,499 | 1,505 | -1.31% | 379,000 | 1216億1874万 | +4.88% | 12.77 | 1.7 |
| 01/30 | 1,525 | 1,548 | 1,514 | 1,525 | -0.46% | 595,900 | 1232億3494万 | +6.87% | 12.94 | 1.72 |
| 01/29 | 1,521 | 1,545 | 1,514 | 1,532 | +3.23% | 763,200 | 1238億61万 | +8.04% | 13 | 1.73 |
| 01/28 | 1,430 | 1,490 | 1,430 | 1,484 | +3.78% | 629,500 | 1199億2174万 | +5.25% | 12.59 | 1.67 |
| 01/27 | 1,426 | 1,444 | 1,381 | 1,430 | -1.45% | 761,400 | 1155億5801万 | +1.92% | 12.13 | 1.61 |
| 01/24 | 1,437 | 1,460 | 1,432 | 1,451 | +1.97% | 389,100 | 1172億5501万 | +3.64% | 12.31 | 1.64 |
| 01/23 | 1,441 | 1,448 | 1,423 | 1,423 | -1.66% | 296,900 | 1149億9234万 | +1.93% | 12.07 | 1.6 |
| 01/22 | 1,425 | 1,454 | 1,416 | 1,447 | +1.69% | 353,600 | 1169億3178万 | +3.8% | 12.28 | 1.63 |
| 01/21 | 1,428 | 1,430 | 1,391 | 1,423 | +0.42% | 374,500 | 1149億9234万 | +2.23% | 12.07 | 1.6 |
| 01/20 | 1,405 | 1,427 | 1,398 | 1,417 | +1.14% | 335,000 | 1145億748万 | +1.87% | 12.02 | 1.6 |
| 01/17 | 1,418 | 1,429 | 1,377 | 1,401 | -1.48% | 641,600 | 1132億1452万 | +0.79% | 11.89 | 1.58 |
| 01/16 | 1,450 | 1,474 | 1,421 | 1,422 | -0.42% | 638,500 | 1149億1153万 | +2.45% | 12.07 | 1.6 |
| 01/15 | 1,443 | 1,464 | 1,423 | 1,428 | -1.38% | 797,700 | 1153億9639万 | +2.88% | 12.12 | 1.61 |
| 01/14 | 1,443 | 1,459 | 1,434 | 1,448 | -2.29% | 742,900 | 1170億1259万 | +4.62% | 12.29 | 1.63 |
| 01/10 | 1,513 | 1,538 | 1,477 | 1,482 | -2.05% | 863,500 | 1197億6012万 | +7.16% | 12.57 | 1.67 |
| 01/09 | 1,455 | 1,563 | 1,445 | 1,513 | +6.85% | 2,496,700 | 1222億6522万 | +9.64% | 12.84 | 1.71 |
| 01/08 | 1,457 | 1,459 | 1,416 | 1,416 | -3.87% | 1,226,800 | 1144億2667万 | +2.83% | 12.01 | 1.6 |
| 01/07 | 1,467 | 1,489 | 1,371 | 1,473 | +4.69% | 2,149,400 | 1190億3283万 | +6.82% | 12.5 | 1.66 |
| 01/06 | 1,435 | 1,459 | 1,405 | 1,407 | -0.85% | 1,352,800 | 1136億9938万 | +2.03% | 11.94 | 1.59 |
| 2024 | ||||||||||
| 12/30 | 1,411 | 1,454 | 1,411 | 1,419 | -0.7% | 549,100 | 1146億6910万 | +2.75% | 12.04 | 1.6 |
| 12/27 | 1,410 | 1,443 | 1,401 | 1,429 | +2.22% | 796,200 | 1154億7720万 | +3.33% | 12.12 | 1.61 |
| 12/26 | 1,340 | 1,399 | 1,340 | 1,398 | +4.56% | 1,160,700 | 1129億7210万 | +0.94% | 11.86 | 1.58 |
| 12/25 | 1,327 | 1,342 | 1,322 | 1,337 | +0.91% | 383,200 | 1080億4270万 | -3.74% | 11.34 | 1.51 |
| 12/24 | 1,327 | 1,334 | 1,318 | 1,325 | -0.38% | 332,000 | 1070億7298万 | -5.02% | 11.24 | 1.49 |
| 12/23 | 1,316 | 1,333 | 1,304 | 1,330 | +1.53% | 333,600 | 1074億7703万 | -5.14% | 11.28 | 1.5 |
| 12/20 | 1,301 | 1,327 | 1,301 | 1,310 | 0% | 404,500 | 1058億6083万 | -6.96% | 11.12 | 1.48 |
| 12/19 | 1,301 | 1,324 | 1,295 | 1,310 | -0.53% | 668,500 | 1058億6083万 | -7.49% | 11.12 | 1.48 |
| 12/18 | 1,333 | 1,348 | 1,317 | 1,317 | -0.53% | 399,700 | 1064億2650万 | -7.45% | 11.17 | 1.48 |
| 12/17 | 1,338 | 1,344 | 1,321 | 1,324 | -1.56% | 501,700 | 1069億9217万 | -7.41% | 11.23 | 1.49 |
| 12/16 | 1,350 | 1,363 | 1,339 | 1,345 | -0.74% | 310,100 | 1086億8918万 | -6.66% | 11.41 | 1.52 |
| 12/13 | 1,368 | 1,376 | 1,352 | 1,355 | -1.6% | 444,700 | 1094億9727万 | -6.49% | 11.5 | 1.53 |
| 12/12 | 1,409 | 1,413 | 1,366 | 1,377 | -1.36% | 457,500 | 1112億7509万 | -5.56% | 11.68 | 1.55 |
| 12/11 | 1,421 | 1,433 | 1,387 | 1,396 | -0.57% | 675,600 | 1128億1048万 | -4.71% | 11.84 | 1.57 |
| 12/10 | 1,389 | 1,412 | 1,386 | 1,404 | +2.11% | 688,100 | 1134億5695万 | -4.55% | 11.91 | 1.58 |
| 12/09 | 1,385 | 1,400 | 1,365 | 1,375 | +0.22% | 632,600 | 1111億1347万 | -6.84% | 11.67 | 1.55 |
| 12/06 | 1,396 | 1,407 | 1,361 | 1,372 | -2% | 748,800 | 1108億7104万 | -7.36% | 11.64 | 1.55 |
| 12/05 | 1,330 | 1,400 | 1,312 | 1,400 | +5.26% | 1,313,500 | 1131億3372万 | -5.72% | 11.88 | 1.58 |
| 12/04 | 1,452 | 1,456 | 1,251 | 1,330 | -7.77% | 2,392,900 | 1074億7703万 | -10.56% | 11.28 | 1.5 |
| 12/03 | 1,406 | 1,450 | 1,394 | 1,442 | +3.3% | 841,400 | 1165億2773万 | -3.35% | 12.24 | 1.63 |
| 12/02 | 1,440 | 1,442 | 1,379 | 1,396 | -3.39% | 742,800 | 1128億1048万 | -6.37% | 11.84 | 1.57 |
| 11/29 | 1,457 | 1,464 | 1,432 | 1,445 | -1.37% | 509,400 | 1167億7016万 | -3.02% | 14.48 | 1.59 |
| 11/28 | 1,468 | 1,474 | 1,439 | 1,465 | -0.75% | 642,500 | 1183億8635万 | -1.55% | 14.69 | 1.62 |
| 11/27 | 1,447 | 1,487 | 1,430 | 1,476 | +1.51% | 1,284,000 | 1192億7526万 | -0.61% | 14.8 | 1.63 |
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 | |
| 2013年 11月期 | 123 2,209 7/30 | 77 1,384 8/30 1,382 8/29 他2件 | 27,158,400 1,508,800 7/30 | 55億3133万 | 34億5552万 | +9.43% 1/7 | -12.76% 9/2 |
| 2014年 11月期 | 134 805 9/2 | 69 411 12/25 | 6,720,600 1,120,100 8/29 | 80億7068万 | 30億8743万 | +32.69% 9/1 | -21.7% 10/14 |
| 2015年 11月期 | 217 1,300 7/22 | 80 483 12/25 480 12/24 他2件 | 11,762,400 1,960,400 1/13 | 131億8161万 | 48億8950万 | +38.69% 3/10 | -21.33% 8/24 |
| 2016年 11月期 | 324 1,942 10/12 | 75 449 2/12 | 3,168,600 528,100 7/5 | 199億3249万 | 46億849万 | +35.82% 10/11 | -25.78% 2/12 |
| 2017年 11月期 | 996 2,988 10/16 | 276 1,659 12/5 1,657 12/2 | 3,738,000 1,246,000 10/17 | 619億5558万 | 170億7111万 | +35.09% 10/16 | -13.84% 4/6 |
| 2018年 11月期 | 1,356 6/25 | 668 8/16 | 5,071,500 10/10 | 936億3396万 | 462億8678万 | +20.88% 11/2 | -20.8% 7/17 |
| 2019年 11月期 | 1,331 1/18 | 896 2/8 | 3,475,800 1/10 | 926億7513万 | 624億1428万 | +16.75% 1/17 | -20.85% 2/8 |
| 2020年 11月期 | 1,519 10/14 10/12 | 479 4/6 | 3,924,200 1/8 | 1152億6718万 | 361億5999万 | +28.18% 10/8 | -32.48% 3/16 |
| 2021年 11月期 | 2,455 9/14 | 1,182 12/23 | 4,246,400 1/8 | 1964億2062万 | 914億3952万 | +22.81% 7/13 | -14.64% 10/5 |
| 2022年 11月期 | 3,360 9/20 | 1,875 4/27 | 6,474,100 1/11 | 2708億7715万 | 1509億825万 | +25.79% 1/13 | -18.02% 3/9 |
| 2023年 11月期 | 3,820 7/10 | 1,709 9/13 | 42,136,900 9/13 | 3085億2688万 | 1380億2943万 | +28.31% 7/7 | -40.63% 9/12 |
| 2024年 11月期 | 3,055 5/21 | 1,356 10/25 | 9,592,400 1/10 | 2468億7393万 | 1095億7808万 | +14.58% 3/19 | -21.19% 8/5 |
| 最新 | 1,642 2025/4/25 | 338,200 | 1328億151万 | +4.79% 1,567 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 63%（1.63倍）
- 2016/12/30 vs 2015/12/30
- 144%（2.44倍）
- 2017/12/29 vs 2016/12/30
- 179%（2.79倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 80%（1.8倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -45%（0.55倍）
- 2025/04/25 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
69円（2013/12/25） - 2297%（23.97倍）
1,642円（4/25）