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
2026
09/15	1,857	1,872	1,840	1,855	-0.11%	41,100	-	-6.36%	-	-
09/14	1,834	1,862	1,818	1,857	-0.91%	68,000	-	-6.45%	-	-
09/11	1,850	1,881	1,831	1,874	-0.69%	47,900	-	-5.83%	-	-
09/10	1,902	1,902	1,877	1,887	-0.79%	42,500	-	-5.37%	-	-
09/09	1,880	1,922	1,879	1,902	+0.37%	68,500	-	-4.76%	-	-
09/08	1,983	1,983	1,895	1,895	-4.44%	64,900	-	-5.11%	-	-
09/07	1,985	2,001	1,964	1,983	+0.35%	63,000	-	-0.55%	-	-
09/04	1,980	1,980	1,948	1,976	-0.05%	68,600	-	-0.65%	-	-
09/03	1,977	2,009	1,969	1,977	+0.1%	64,700	-	-0.2%	-	-
09/02	2,028	2,043	1,974	1,975	-4.4%	99,200	-	+0.1%	-	-
09/01	2,023	2,068	2,011	2,066	+2.08%	69,500	-	+5.03%	-	-
08/31	1,973	2,025	1,958	2,024	+1.5%	74,100	-	+3.21%	-	-
08/28	2,010	2,020	1,985	1,994	-0.8%	49,300	-	+1.89%	-	-
08/27	2,010	2,020	1,963	2,010	+0.6%	66,100	-	+2.66%	-	-
08/26	2,017	2,017	1,992	1,998	-0.45%	48,400	-	+2.1%	-	-
08/25	2,047	2,047	1,999	2,007	-2.19%	63,700	-	+2.61%	-	-
08/24	2,054	2,065	2,027	2,052	-0.15%	57,300	-	+5.07%	-	-
08/21	2,057	2,059	2,006	2,055	-0.15%	84,800	-	+5.38%	-	-
08/20	2,053	2,069	2,015	2,058	+1.53%	98,300	-	+5.65%	-	-
08/19	1,980	2,033	1,968	2,027	+1.25%	194,600	-	+4.27%	-	-
08/18	2,028	2,053	1,997	2,002	-1.23%	71,300	-	+3.09%	-	-
08/17	2,034	2,043	2,010	2,027	-0.34%	65,800	-	+4.16%	-	-
08/14	1,998	2,034	1,974	2,034	+1.75%	83,500	-	+4.58%	-	-
08/13	2,009	2,021	1,986	1,999	+0.55%	83,700	-	+2.83%	-	-
08/12	1,964	2,000	1,953	1,988	+1.22%	90,600	-	+2.16%	-	-
08/10	1,978	1,988	1,956	1,964	-0.71%	74,300	-	+0.72%	-	-
08/07	1,981	2,002	1,950	1,978	-0.15%	110,100	-	+1.07%	-	-
08/06	1,927	1,992	1,906	1,981	+1.17%	115,200	-	+0.97%	-	-
08/05	1,905	1,972	1,899	1,958	+3.87%	159,500	-	-0.56%	-	-
08/04	1,841	1,890	1,832	1,885	+2.33%	144,000	-	-4.61%	-	-
08/03	1,811	1,847	1,794	1,842	-0.32%	138,400	-	-7.34%	-	-
07/31	1,819	1,875	1,787	1,848	+3.88%	180,100	-	-7.69%	-	-
07/30	1,793	1,809	1,750	1,779	0%	239,600	-	-11.84%	-	-
07/29	1,823	1,823	1,731	1,779	-2.25%	194,100	-	-12.49%	-	-
07/28	1,883	1,883	1,813	1,820	-4.81%	170,800	-	-11%	-	-
07/27	1,970	1,970	1,888	1,912	-1.39%	161,100	-	-7.05%	-	-
07/24	2,001	2,001	1,923	1,939	-3.15%	87,200	-	-6.15%	-	-
07/23	1,990	2,022	1,988	2,002	+0.81%	83,300	-	-3.42%	-	-
07/22	2,000	2,056	1,968	1,986	-0.1%	116,700	-	-4.29%	-	-
07/21	1,931	2,001	1,928	1,988	+3.11%	115,200	-	-4.29%	-	-
07/17	1,952	1,960	1,892	1,928	-1.88%	124,700	-	-7.35%	-	-
07/16	2,006	2,014	1,943	1,965	-2.04%	130,100	-	-5.8%	-	-
07/15	1,988	2,011	1,969	2,006	+2.24%	76,800	-	-3.7%	-	-
07/14	1,971	2,003	1,938	1,962	-1.41%	168,200	-	-5.63%	-	-
07/13	2,124	2,137	1,959	1,990	-4.42%	337,200	-	-4.23%	-	-
07/10	2,049	2,110	2,033	2,082	+3.53%	145,300	-	+0.39%	-	-
07/09	2,025	2,031	1,991	2,011	+0.05%	80,400	-	-2.8%	-	-
07/08	2,049	2,063	2,010	2,010	-1.95%	79,800	-	-2.76%	-	-
07/07	2,138	2,138	2,039	2,050	-2.1%	87,200	-	-0.39%	-	-
07/06	2,136	2,164	2,087	2,094	-1.64%	61,600	-	+2.35%	-	-
07/03	2,050	2,135	2,039	2,129	+1.14%	89,000	-	+4.83%	-	-
07/02	2,135	2,145	2,082	2,105	-2.59%	111,700	-	+4.31%	-	-
07/01	2,135	2,177	2,135	2,161	+1.22%	58,300	-	+7.83%	-	-
06/30	2,155	2,155	2,099	2,135	-1.48%	60,800	-	+7.34%	-	-
06/29	2,242	2,242	2,120	2,167	-1.86%	146,900	-	+9.72%	-	-
06/26	2,262	2,288	2,200	2,208	-1.65%	142,600	-	+12.71%	-	-
06/25	2,203	2,257	2,185	2,245	+3.84%	123,100	-	+15.72%	-	-
06/24	2,057	2,185	2,057	2,162	+4.8%	128,500	-	+12.6%	-	-
06/23	2,113	2,125	2,063	2,063	-3.15%	89,800	-	+8.41%	-	-
06/22	2,090	2,153	2,077	2,130	+0.47%	69,800	-	+12.7%	-	-
06/19	2,166	2,167	2,102	2,120	-0.42%	61,200	-	+13.01%	-	-
06/18	2,071	2,167	2,063	2,129	+3.35%	118,300	-	+14.34%	-	-
06/17	2,084	2,129	2,021	2,060	+1.28%	113,200	-	+11.47%	-	-
06/16	2,128	2,128	2,024	2,034	-2.16%	85,700	-	+10.84%	-	-
06/15	2,139	2,151	2,072	2,079	+0.68%	149,600	-	+13.98%	-	-
06/12	1,898	2,090	1,896	2,065	+10.13%	180,300	-	+14.03%	-	-
06/11	1,868	1,882	1,831	1,875	-1.73%	117,700	-	+4.34%	-	-
06/10	1,948	1,975	1,901	1,908	-2.05%	61,500	-	+6.47%	-	-
06/09	1,900	1,971	1,899	1,948	+3.12%	121,400	-	+9.19%	-	-
06/08	1,858	1,924	1,854	1,889	-3.23%	186,900	-	+6.42%	-	-
06/05	2,000	2,018	1,905	1,952	-0.61%	243,000	-	+10.41%	-	-
06/04	1,750	1,997	1,749	1,964	+10.03%	298,000	-	+11.65%	-	-
06/03	1,743	1,802	1,743	1,785	+2.53%	59,500	-	+2.12%	-	-
06/02	1,740	1,755	1,730	1,741	+0.52%	50,100	-	-0.23%	-	-
06/01	1,775	1,775	1,712	1,732	-2.91%	51,800	-	-0.86%	-	-
05/29	1,785	1,813	1,784	1,784	+0.9%	61,100	-	+2%	-	-
05/28	1,764	1,780	1,730	1,768	-1.17%	59,000	-	+1.09%	-	-
05/27	1,775	1,796	1,768	1,789	+1.25%	130,700	-	+2.29%	-	-
05/26	1,754	1,792	1,752	1,767	0%	53,500	-	+1.03%	-	-
05/25	1,740	1,774	1,732	1,767	+1.9%	58,300	-	+1.03%	-	-
05/22	1,743	1,760	1,726	1,734	-0.52%	41,700	-	-0.74%	-	-
05/21	1,762	1,773	1,740	1,743	+0.17%	38,700	-	-0.23%	-	-
05/20	1,750	1,750	1,705	1,740	-0.74%	50,000	-	-0.57%	-	-
05/19	1,780	1,792	1,743	1,753	-1.52%	82,100	-	+0.06%	-	-
05/18	1,765	1,782	1,757	1,780	+1.14%	42,300	-	+1.42%	-	-
05/15	1,781	1,807	1,737	1,760	-0.68%	63,400	-	+0.28%	-	-
05/14	1,751	1,798	1,749	1,772	+0.97%	56,100	-	+0.97%	-	-
05/13	1,756	1,764	1,746	1,755	-0.06%	39,300	-	0%	-	-
05/12	1,752	1,760	1,732	1,756	+0.34%	40,000	-	+0.11%	-	-
05/11	1,745	1,757	1,736	1,750	+1.45%	36,600	-	-0.28%	-	-
05/08	1,732	1,732	1,692	1,725	-1.2%	53,000	-	-1.6%	-	-
05/07	1,724	1,760	1,717	1,746	+2.22%	45,400	-	-0.4%	-	-
05/01	1,707	1,719	1,686	1,708	+0.06%	55,800	-	-2.62%	-	-
04/30	1,700	1,716	1,686	1,707	-1.39%	66,200	-	-2.79%	-	-
04/28	1,719	1,731	1,703	1,731	+1.41%	47,100	-	-1.54%	-	-
04/27	1,720	1,740	1,701	1,707	-0.12%	45,700	-	-2.9%	-	-
04/24	1,744	1,744	1,707	1,709	-0.12%	40,900	-	-2.79%	-	-
04/23	1,752	1,758	1,692	1,711	-3.33%	76,900	-	-2.73%	-	-
04/22	1,808	1,808	1,755	1,770	-1.39%	59,000	-	+0.34%	-	-
04/21	1,808	1,815	1,793	1,795	+0.84%	37,200	-	+1.82%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 11月期	322 4/27 4/26	230 11/4	275,000 11/19	30.93	22.09	0.71	0.51	-	-	22.96倍 11/30
2011年 11月期	323 2/17	190 3/15	629,000 1/17	赤字	赤字	0.73	0.43	96億8515万	56億9715万	赤字 11/30
2012年 11月期	249 3/21	200 6/4	98,000 11/27	52.53	42.19	0.56	0.45	74億6639万	59億9710万	45.57倍 11/30
2013年 11月期	427 5/20	213 12/18	758,000 1/16	24.19	12.07	0.81	0.41	128億359万	63億8680万	16.6倍 11/29
2014年 11月期	458 1/28	282 12/25 12/24	18,079,000 1/28	12.67	7.8	0.83	0.51	137億3337万	84億5591万	10.79倍 11/28
2015年 11月期	533 6/25	359 8/25	728,000 12/29	7.73	5.21	0.84	0.56	159億8228万	107億6480万	6.82倍 11/30
2016年 11月期	497 12/8 12/7 他3件	272 6/24	362,000 4/14	6.97	3.81	0.73	0.4	149億280万	81億5606万	5.2倍 11/30
2017年 11月期	764 10/10	371 12/1	1,050,700 7/12	10.54	5.12	0.94	0.46	229億894万	111億2463万	9.9倍 11/30
2018年 11月期	848 1/24	502 10/29	814,200 1/15	7.8	4.62	0.95	0.56	254億2773万	150億5273万	5.13倍 11/30
2019年 11月期	644 11/12 11/11	379 12/25	360,800 1/7	6.19	3.64	0.66	0.39	193億1068万	113億6451万	5.67倍 11/29
2020年 11月期	1,183 11/26	431 3/13	667,400 10/28	13.35	4.86	1.06	0.38	354億7288万	129億2376万	12.68倍 11/30
2021年 11月期	1,358 4/6	846 11/30	750,000 1/21	12.56	7.83	1.07	0.67	407億2035万	253億6775万	7.83倍 11/30
2022年 11月期	1,256 6/8	730 1/27	765,100 4/12	8.07	4.69	0.89	0.52	376億6182万	218億8943万	5.84倍 11/30
2023年 11月期	1,042 7/3	771 1/16	972,000 7/10	7.58	5.61	0.6	0.45	312億4492万	231億1884万	7.09倍 11/30
2024年 11月期	1,720 5/13	913 12/8	948,300 7/8	11.61	6.16	0.99	0.53	515億7511万	273億7678万	8.61倍 11/29
2025年 11月期	1,755 9/29	1,000 4/7	250,800 7/14	10.33	5.89	0.86	0.49	499億9210万	299億8553万	9.62倍 11/28
最新	1,855 2026/9/15		41,100	-		-		509億8566万		-

北興化学工業（4992）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート