株価チャート
株価
5/2
- 前日 (5/1)
- 1,387
- 始値
- 1,388
- 高値
- 1,390
- 安値
- 1,372
- 終値 -1.08%
- 1,372
- 出来高 -1.92%
- 10,200
乖離率
- 株価（5日）
移動平均値 - -1.01%
1,386 - 株価（25日）
移動平均値 - +0.51%
1,365 - 出来高（5日）
移動平均値 - -11.3%
11,500
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 1,388 | 1,390 | 1,372 | 1,372 | -1.08% | 10,200 | 129億3560万 | +0.51% | 20.34 | 5.1 |
| 05/01 | 1,381 | 1,391 | 1,380 | 1,387 | +0.29% | 10,400 | 130億7702万 | +1.54% | 20.56 | 5.16 |
| 04/30 | 1,395 | 1,396 | 1,383 | 1,383 | -0.93% | 13,600 | 130億3931万 | +1.17% | 20.5 | 5.15 |
| 04/28 | 1,391 | 1,409 | 1,391 | 1,396 | +0.43% | 16,800 | 131億6187万 | +1.97% | 20.69 | 5.19 |
| 04/25 | 1,386 | 1,397 | 1,386 | 1,390 | +0.36% | 6,500 | 131億530万 | +1.53% | 20.6 | 5.17 |
| 04/24 | 1,417 | 1,420 | 1,385 | 1,385 | -2.12% | 21,500 | 130億5816万 | +1.09% | 20.53 | 5.15 |
| 04/23 | 1,426 | 1,430 | 1,405 | 1,415 | -0.28% | 25,300 | 133億4101万 | +3.21% | 20.97 | 5.26 |
| 04/22 | 1,424 | 1,427 | 1,411 | 1,419 | -0.07% | 20,200 | 133億7872万 | +3.5% | 21.03 | 5.28 |
| 04/21 | 1,404 | 1,421 | 1,403 | 1,420 | +0.5% | 20,600 | 133億8815万 | +3.73% | 21.05 | 5.28 |
| 04/18 | 1,416 | 1,426 | 1,412 | 1,413 | -0.14% | 21,000 | 133億2215万 | +3.29% | 20.94 | 5.26 |
| 04/17 | 1,389 | 1,415 | 1,386 | 1,415 | +1.8% | 19,300 | 133億4101万 | +3.51% | 20.97 | 5.26 |
| 04/16 | 1,387 | 1,410 | 1,386 | 1,390 | +0.22% | 34,100 | 131億530万 | +1.76% | 20.6 | 5.17 |
| 04/15 | 1,380 | 1,427 | 1,355 | 1,387 | +0.14% | 38,600 | 130億7702万 | +1.61% | 20.56 | 5.16 |
| 04/14 | 1,352 | 1,386 | 1,352 | 1,385 | +2.44% | 22,900 | 130億5816万 | +1.47% | 20.53 | 5.15 |
| 04/11 | 1,331 | 1,360 | 1,315 | 1,352 | +1.5% | 26,700 | 127億4703万 | -0.95% | 20.04 | 5.03 |
| 04/10 | 1,339 | 1,351 | 1,317 | 1,332 | +4.14% | 21,700 | 125億5846万 | -2.42% | 19.74 | 4.96 |
| 04/09 | 1,280 | 1,284 | 1,258 | 1,279 | -0.62% | 25,800 | 120億5877万 | -6.37% | 18.96 | 4.76 |
| 04/08 | 1,239 | 1,295 | 1,231 | 1,287 | +8.61% | 29,200 | 121億3419万 | -5.99% | 19.08 | 4.79 |
| 04/07 | 1,200 | 1,225 | 1,169 | 1,185 | -9.26% | 68,400 | 111億7251万 | -13.57% | 17.56 | 4.41 |
| 04/04 | 1,315 | 1,328 | 1,283 | 1,306 | -1.43% | 60,600 | 123億1333万 | -5.22% | 19.36 | 4.86 |
| 04/03 | 1,310 | 1,335 | 1,304 | 1,325 | -1.12% | 28,300 | 124億9247万 | -3.99% | 19.64 | 4.93 |
| 04/02 | 1,371 | 1,371 | 1,340 | 1,340 | -2.12% | 22,700 | 126億3389万 | -2.97% | 19.86 | 4.99 |
| 04/01 | 1,380 | 1,389 | 1,366 | 1,369 | -0.29% | 16,300 | 129億731万 | -0.87% | 20.29 | 5.09 |
| 03/31 | 1,406 | 1,406 | 1,371 | 1,373 | -2.62% | 27,300 | 129億4502万 | -0.44% | 20.35 | 5.11 |
| 03/28 | 1,416 | 1,422 | 1,404 | 1,410 | -0.42% | 15,900 | 132億9387万 | +2.32% | 20.9 | 5.25 |
| 03/27 | 1,403 | 1,426 | 1,403 | 1,416 | +0.07% | 17,300 | 133億5044万 | +2.98% | 20.99 | 5.27 |
| 03/26 | 1,419 | 1,424 | 1,405 | 1,415 | -0.56% | 18,000 | 133億4101万 | +3.13% | 20.97 | 5.26 |
| 03/25 | 1,404 | 1,423 | 1,403 | 1,423 | +1.5% | 25,000 | 134億1644万 | +3.94% | 21.09 | 5.29 |
| 03/24 | 1,418 | 1,419 | 1,402 | 1,402 | -0.99% | 17,000 | 132億1844万 | +2.71% | 20.78 | 5.22 |
| 03/21 | 1,407 | 1,420 | 1,401 | 1,416 | +0.57% | 21,300 | 133億5044万 | +3.96% | 20.99 | 5.27 |
| 03/19 | 1,402 | 1,415 | 1,400 | 1,408 | +0.86% | 23,300 | 132億7501万 | +3.68% | 20.87 | 5.24 |
| 03/18 | 1,386 | 1,402 | 1,386 | 1,396 | +0.94% | 17,300 | 131億6187万 | +3.03% | 20.69 | 5.19 |
| 03/17 | 1,399 | 1,404 | 1,380 | 1,383 | -0.72% | 31,800 | 130億3931万 | +2.37% | 20.5 | 5.15 |
| 03/14 | 1,387 | 1,397 | 1,387 | 1,393 | +0.51% | 15,500 | 131億3359万 | +3.26% | 20.65 | 5.18 |
| 03/13 | 1,375 | 1,386 | 1,375 | 1,386 | +0.36% | 12,700 | 130億6759万 | +3.05% | 20.54 | 5.16 |
| 03/12 | 1,390 | 1,393 | 1,371 | 1,381 | -0.36% | 44,700 | 130億2045万 | +2.98% | 20.47 | 5.14 |
| 03/11 | 1,372 | 1,388 | 1,369 | 1,386 | 0% | 17,200 | 130億6759万 | +3.59% | 20.54 | 5.16 |
| 03/10 | 1,387 | 1,390 | 1,378 | 1,386 | +1.17% | 25,600 | 130億6759万 | +3.74% | 20.54 | 5.16 |
| 03/07 | 1,364 | 1,377 | 1,364 | 1,370 | 0% | 17,800 | 129億1674万 | +2.7% | 20.31 | 5.1 |
| 03/06 | 1,351 | 1,370 | 1,351 | 1,370 | +1.41% | 25,300 | 129億1674万 | +2.78% | 20.31 | 5.1 |
| 03/05 | 1,345 | 1,354 | 1,339 | 1,351 | +0.75% | 19,300 | 127億3760万 | +1.43% | 20.03 | 5.03 |
| 03/04 | 1,351 | 1,351 | 1,326 | 1,341 | -0.74% | 20,600 | 126億4332万 | +0.6% | 19.88 | 4.99 |
| 03/03 | 1,345 | 1,365 | 1,345 | 1,351 | +0.45% | 23,000 | 127億3760万 | +1.35% | 20.03 | 5.03 |
| 02/28 | 1,348 | 1,359 | 1,325 | 1,345 | -1.32% | 29,400 | 126億8103万 | +1.05% | 19.94 | 5 |
| 02/27 | 1,342 | 1,365 | 1,336 | 1,363 | +1.64% | 25,100 | 128億5074万 | +2.56% | 20.2 | 5.07 |
| 02/26 | 1,349 | 1,355 | 1,332 | 1,341 | -0.96% | 24,000 | 126億4332万 | +1.13% | 19.88 | 4.99 |
| 02/25 | 1,320 | 1,359 | 1,320 | 1,354 | +2.03% | 29,900 | 127億6589万 | +2.34% | 20.07 | 5.04 |
| 02/21 | 1,328 | 1,334 | 1,321 | 1,327 | -0.52% | 31,300 | 125億1132万 | +0.45% | 19.67 | 4.94 |
| 02/20 | 1,345 | 1,352 | 1,331 | 1,334 | -0.82% | 24,500 | 125億7732万 | +1.06% | 19.77 | 4.96 |
| 02/19 | 1,339 | 1,350 | 1,336 | 1,345 | +0.45% | 17,500 | 126億8103万 | +1.97% | 19.94 | 5 |
| 02/18 | 1,327 | 1,340 | 1,326 | 1,339 | +0.53% | 21,700 | 126億2446万 | +1.44% | 19.85 | 4.98 |
| 02/17 | 1,321 | 1,338 | 1,321 | 1,332 | +0.6% | 17,100 | 125億5846万 | +0.68% | 19.74 | 4.96 |
| 02/14 | 1,334 | 1,334 | 1,321 | 1,324 | -0.53% | 17,500 | 124億8304万 | -0.08% | 19.63 | 4.93 |
| 02/13 | 1,315 | 1,333 | 1,312 | 1,331 | +1.06% | 19,000 | 125億4904万 | +0.23% | 19.73 | 4.95 |
| 02/12 | 1,323 | 1,323 | 1,303 | 1,317 | -0.45% | 22,300 | 124億1704万 | -1.05% | 19.52 | 4.9 |
| 02/10 | 1,317 | 1,332 | 1,317 | 1,323 | +0.76% | 19,400 | 124億7361万 | -0.82% | 19.61 | 4.92 |
| 02/07 | 1,310 | 1,333 | 1,310 | 1,313 | -0.53% | 13,000 | 123億7933万 | -1.87% | 19.46 | 4.88 |
| 02/06 | 1,295 | 1,321 | 1,295 | 1,320 | +2.09% | 35,200 | 124億4532万 | -1.64% | 19.57 | 4.91 |
| 02/05 | 1,293 | 1,306 | 1,291 | 1,293 | -0.08% | 26,700 | 121億9076万 | -3.79% | 19.17 | 4.81 |
| 02/04 | 1,301 | 1,308 | 1,294 | 1,294 | -0.31% | 28,100 | 122億19万 | -4.01% | 19.18 | 4.81 |
| 02/03 | 1,335 | 1,340 | 1,293 | 1,298 | -2.77% | 60,900 | 122億3790万 | -3.92% | 19.24 | 4.83 |
| 01/31 | 1,347 | 1,347 | 1,333 | 1,335 | -0.89% | 12,700 | 125億8675万 | -1.48% | 19.79 | 4.97 |
| 01/30 | 1,339 | 1,348 | 1,330 | 1,347 | +0.6% | 23,000 | 126億9989万 | -0.81% | 19.97 | 5.01 |
| 01/29 | 1,362 | 1,362 | 1,337 | 1,339 | -0.81% | 26,700 | 126億2446万 | -1.54% | 19.85 | 4.98 |
| 01/28 | 1,361 | 1,372 | 1,347 | 1,350 | -1.89% | 32,800 | 127億2817万 | -0.88% | 20.01 | 5.02 |
| 01/27 | 1,346 | 1,392 | 1,330 | 1,376 | +4.08% | 69,800 | 129億7331万 | +0.88% | 20.4 | 5.12 |
| 01/24 | 1,311 | 1,331 | 1,308 | 1,322 | +1.54% | 39,000 | 124億6418万 | -3.15% | 19.6 | 4.92 |
| 01/23 | 1,304 | 1,304 | 1,281 | 1,302 | +0.15% | 34,700 | 122億7562万 | -4.96% | 19.3 | 4.84 |
| 01/22 | 1,294 | 1,307 | 1,290 | 1,300 | +0.85% | 42,200 | 122億5676万 | -5.59% | 19.27 | 4.84 |
| 01/21 | 1,275 | 1,289 | 1,270 | 1,289 | +1.18% | 36,300 | 121億5305万 | -6.8% | 19.11 | 4.8 |
| 01/20 | 1,295 | 1,295 | 1,268 | 1,274 | -1.92% | 58,400 | 120億1162万 | -8.35% | 18.88 | 4.74 |
| 01/17 | 1,308 | 1,310 | 1,274 | 1,299 | -0.31% | 85,200 | 122億4733万 | -7.02% | 19.25 | 4.83 |
| 01/16 | 1,305 | 1,316 | 1,286 | 1,303 | -0.08% | 65,000 | 122億8504万 | -7.13% | 19.31 | 4.85 |
| 01/15 | 1,333 | 1,359 | 1,278 | 1,304 | -5.51% | 186,100 | 122億9447万 | -7.52% | 19.33 | 4.85 |
| 01/14 | 1,400 | 1,402 | 1,365 | 1,380 | -1.57% | 57,600 | 130億1102万 | -2.47% | 20.46 | 5.13 |
| 01/10 | 1,399 | 1,409 | 1,395 | 1,402 | +0.21% | 22,500 | 132億1844万 | -1.13% | 20.78 | 5.22 |
| 01/09 | 1,401 | 1,406 | 1,382 | 1,399 | +0.29% | 28,100 | 131億9016万 | -1.41% | 20.74 | 5.2 |
| 01/08 | 1,412 | 1,415 | 1,395 | 1,395 | -0.99% | 24,400 | 131億5245万 | -1.9% | 20.68 | 5.19 |
| 01/07 | 1,420 | 1,420 | 1,401 | 1,409 | +1.37% | 30,300 | 132億8444万 | -1.19% | 20.89 | 5.24 |
| 01/06 | 1,413 | 1,414 | 1,388 | 1,390 | -1.49% | 34,000 | 131億530万 | -2.93% | 20.6 | 5.17 |
| 2024 | ||||||||||
| 12/30 | 1,417 | 1,425 | 1,406 | 1,411 | -0.07% | 23,100 | 133億330万 | -1.88% | 20.91 | 5.25 |
| 12/27 | 1,388 | 1,434 | 1,388 | 1,412 | +2.02% | 49,900 | 133億1273万 | -2.15% | 20.93 | 5.25 |
| 12/26 | 1,374 | 1,395 | 1,374 | 1,384 | +0.73% | 73,000 | 130億4873万 | -4.42% | 20.51 | 5.15 |
| 12/25 | 1,397 | 1,397 | 1,371 | 1,374 | -1.22% | 54,700 | 129億5445万 | -5.57% | 20.37 | 5.11 |
| 12/24 | 1,396 | 1,402 | 1,381 | 1,391 | -0.07% | 42,500 | 131億1473万 | -4.86% | 20.62 | 5.18 |
| 12/23 | 1,427 | 1,427 | 1,392 | 1,392 | -1.42% | 95,700 | 131億2416万 | -5.18% | 20.63 | 5.18 |
| 12/20 | 1,400 | 1,442 | 1,398 | 1,412 | +1.58% | 68,000 | 133億1273万 | -4.21% | 20.93 | 5.25 |
| 12/19 | 1,385 | 1,399 | 1,383 | 1,390 | +0.07% | 33,900 | 131億530万 | -6.02% | 20.6 | 5.17 |
| 12/18 | 1,402 | 1,406 | 1,384 | 1,389 | -0.86% | 65,800 | 130億9588万 | -6.46% | 20.59 | 5.17 |
| 12/17 | 1,402 | 1,417 | 1,401 | 1,401 | -0.64% | 48,600 | 132億902万 | -6.16% | 20.77 | 5.21 |
| 12/16 | 1,443 | 1,449 | 1,402 | 1,410 | -2.35% | 59,900 | 132億9387万 | -6% | 20.9 | 5.25 |
| 12/13 | 1,453 | 1,466 | 1,441 | 1,444 | -1.23% | 39,900 | 136億1443万 | -4.18% | 21.4 | 5.37 |
| 12/12 | 1,478 | 1,483 | 1,462 | 1,462 | -0.34% | 55,900 | 137億8414万 | -3.31% | 21.67 | 5.44 |
| 12/11 | 1,463 | 1,480 | 1,455 | 1,467 | +0.27% | 44,800 | 138億3128万 | -3.23% | 21.74 | 5.46 |
| 12/10 | 1,452 | 1,472 | 1,447 | 1,463 | +0.9% | 68,900 | 137億9357万 | -3.69% | 21.69 | 5.44 |
| 12/09 | 1,455 | 1,462 | 1,437 | 1,450 | +0.14% | 51,000 | 136億7100万 | -4.73% | 21.49 | 5.39 |
| 12/06 | 1,460 | 1,466 | 1,447 | 1,448 | -1.36% | 45,100 | 136億5214万 | -5.11% | 21.46 | 5.39 |
| 12/05 | 1,456 | 1,468 | 1,444 | 1,468 | +2.23% | 72,600 | 138億4071万 | -4.11% | 21.76 | 5.46 |
| 12/04 | 1,455 | 1,459 | 1,435 | 1,436 | -0.69% | 62,800 | 135億3901万 | -6.39% | 21.29 | 5.34 |
| 12/03 | 1,445 | 1,470 | 1,441 | 1,446 | +1.05% | 81,800 | 136億3329万 | -6.16% | 21.43 | 5.38 |
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 | |
| 2016年 11月期 | 1,515 9,090 10/14 | 710 4,260 9/14 | 11,854,800 1,975,800 9/16 | 131億8050万 | 61億7700万 | +12.57% 1/6 | -22.7% 12/12 |
| 2017年 11月期 | 7,480 11/30 | 808 4,850 12/13 | 2,648,700 882,900 11/16 | 682億8132万 | 72億9585万 | +58.96% 11/30 | -22.28% 12/25 |
| 2018年 11月期 | 6,650 12/1 | 2,305 7/12 | 3,562,700 12/5 | 600億3593万 | 210億4123万 | +20.21% 8/2 | -33.13% 12/25 |
| 2019年 11月期 | 3,170 5/9 5/8 | 1,772 8/6 | 1,237,500 6/11 | 291億6564万 | 163億332万 | +20.81% 1/25 | -20.65% 6/5 |
| 2020年 11月期 | 2,514 1/15 | 863 4/3 | 2,931,000 4/15 | 233億4067万 | 80億1233万 | +41.38% 5/11 | -35.91% 3/13 |
| 2021年 11月期 | 2,514 9/29 | 1,362 1/5 | 658,600 1/18 | 234億8548万 | 127億2364万 | +18.59% 2/25 | -16.38% 12/2 |
| 2022年 11月期 | 2,145 2/7 | 1,622 5/10 | 412,300 10/17 | 201億6188万 | 152億4595万 | +9.2% 6/6 | -9.8% 3/9 |
| 2023年 11月期 | 1,819 12/1 | 1,479 2/27 | 511,500 2/27 | 170億9765万 | 139億4442万 | +6.09% 4/18 | -10.8% 7/24 |
| 2024年 11月期 | 2,028 1/31 | 1,231 8/5 | 1,039,900 1/16 | 191億2055万 | 116億621万 | +21.43% 1/17 | -23.83% 8/5 |
| 最新 | 1,372 2025/5/2 | 10,200 | 129億3560万 | +0.51% 1,365 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 338%（4.38倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/05/02 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
710円（2016/09/14） - 93%（1.93倍）
1,372円（5/2）