株価チャート
株価
11/26
- 前日 (11/25)
- 1,623
- 始値
- 1,619
- 高値
- 1,749
- 安値
- 1,619
- 終値 +6.96%
- 1,736
- 出来高 +44.18%
- 969,600
乖離率
- 株価（5日）
移動平均値 - +3.27%
1,681 - 株価（25日）
移動平均値 - -6.72%
1,861 - 出来高（5日）
移動平均値 - +13.87%
851,460
2025/07/01～2025/11/26
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 | ||||||||||
| 11/26 | 1,619 | 1,749 | 1,619 | 1,736 | +6.96% | 969,600 | 837億124万 | -6.72% | 167.4 | 5.72 |
| 11/25 | 1,655 | 1,708 | 1,621 | 1,623 | -2.76% | 672,500 | 782億5294万 | -13.35% | 156.51 | 5.34 |
| 11/21 | 1,652 | 1,710 | 1,652 | 1,669 | -2.85% | 685,700 | 804億7083万 | -11.51% | 160.94 | 5.5 |
| 11/20 | 1,700 | 1,725 | 1,650 | 1,718 | +3.62% | 840,000 | 827億2616万 | -9.58% | 165.67 | 5.66 |
| 11/19 | 1,683 | 1,702 | 1,612 | 1,658 | -1.49% | 1,089,500 | 798億3701万 | -13.06% | 159.88 | 5.46 |
| 11/18 | 1,768 | 1,820 | 1,680 | 1,683 | -5.77% | 1,428,500 | 810億4082万 | -11.93% | 162.29 | 5.54 |
| 11/17 | 1,783 | 1,844 | 1,750 | 1,786 | -0.78% | 685,600 | 860億54万 | -7.08% | 172.22 | 5.88 |
| 11/14 | 1,837 | 1,854 | 1,800 | 1,800 | -3.85% | 749,800 | 866億7468万 | -6.78% | 173.57 | 5.93 |
| 11/13 | 1,900 | 1,905 | 1,860 | 1,872 | -1.58% | 414,700 | 901億4166万 | -3.46% | 180.52 | 6.16 |
| 11/12 | 1,893 | 1,926 | 1,874 | 1,902 | +0.53% | 520,800 | 915億8624万 | -2.11% | 183.41 | 6.26 |
| 11/11 | 1,962 | 1,980 | 1,892 | 1,892 | -2.22% | 681,700 | 911億471万 | -2.92% | 182.45 | 6.23 |
| 11/10 | 2,000 | 2,002 | 1,933 | 1,935 | -2.76% | 702,300 | 931億7528万 | -0.21% | 186.59 | 6.37 |
| 11/07 | 1,999 | 2,010 | 1,978 | 1,990 | -0.45% | 816,900 | 958億2367万 | +3.27% | 191.9 | 6.55 |
| 11/06 | 1,970 | 2,025 | 1,966 | 1,999 | +2.15% | 1,485,100 | 962億5704万 | +4.39% | 192.76 | 6.58 |
| 11/05 | 1,885 | 1,974 | 1,857 | 1,957 | -0.71% | 1,856,800 | 942億3463万 | +2.84% | 188.71 | 6.44 |
| 11/04 | 1,905 | 2,000 | 1,891 | 1,971 | +4.01% | 1,671,500 | 949億877万 | +4.12% | 190.06 | 6.49 |
| 10/31 | 1,925 | 1,938 | 1,888 | 1,895 | -2.42% | 800,900 | 912億4917万 | +0.64% | 182.73 | 6.24 |
| 10/30 | 1,842 | 1,948 | 1,840 | 1,942 | +4.35% | 1,191,000 | 935億1234万 | +3.68% | 187.27 | 6.39 |
| 10/29 | 1,931 | 1,931 | 1,837 | 1,861 | -2.1% | 1,298,500 | 896億1198万 | -0.16% | 179.46 | 6.13 |
| 10/28 | 1,988 | 1,988 | 1,901 | 1,901 | -4.76% | 1,362,500 | 915億3809万 | +2.15% | 183.31 | 6.26 |
| 10/27 | 2,031 | 2,048 | 1,988 | 1,996 | +0.76% | 1,714,000 | 961億1258万 | +7.37% | 192.47 | 6.57 |
| 10/24 | 1,935 | 2,048 | 1,927 | 1,981 | +4.48% | 4,161,600 | 953億9030万 | +7.08% | 191.03 | 6.52 |
| 10/23 | 1,902 | 1,938 | 1,896 | 1,896 | -1.25% | 988,900 | 912億9732万 | +2.82% | 182.83 | 6.24 |
| 10/22 | 1,930 | 1,949 | 1,898 | 1,920 | -1.54% | 1,311,400 | 924億5299万 | +4.18% | 185.15 | 6.32 |
| 10/21 | 2,042 | 2,049 | 1,882 | 1,950 | -3.94% | 3,142,500 | 937億9558万 | +5.92% | 188.04 | 6.42 |
| 10/20 | 2,024 | 2,035 | 1,976 | 2,030 | +4.21% | 2,353,600 | 976億4360万 | +10.75% | 195.75 | 6.68 |
| 10/17 | 1,967 | 1,980 | 1,923 | 1,948 | -3.42% | 1,467,900 | 936億9938万 | +6.8% | 187.85 | 6.41 |
| 10/16 | 1,960 | 2,017 | 1,924 | 2,017 | +6.27% | 3,086,900 | 970億1830万 | +11.13% | 194.5 | 6.64 |
| 10/15 | 1,779 | 1,930 | 1,772 | 1,898 | +8.03% | 3,618,800 | 912億9436万 | +5.21% | 183.02 | 6.25 |
| 10/14 | 1,823 | 1,900 | 1,750 | 1,757 | -10.36% | 3,885,700 | 845億1222万 | -2.33% | 169.43 | 5.79 |
| 10/10 | 1,981 | 2,023 | 1,902 | 1,960 | -2.49% | 2,947,800 | 942億7658万 | +9.01% | 189 | 6.45 |
| 10/09 | 2,018 | 2,035 | 1,988 | 2,010 | +1.26% | 2,804,300 | 966億8160万 | +12.23% | 193.82 | 6.62 |
| 10/08 | 1,950 | 1,997 | 1,925 | 1,985 | 0% | 2,641,300 | 954億7909万 | +11.27% | 191.41 | 6.54 |
| 10/07 | 2,048 | 2,116 | 1,965 | 1,985 | -3.08% | 8,015,000 | 954億7909万 | +11.58% | 191.41 | 6.54 |
| 10/06 | 1,968 | 2,048 | 1,860 | 2,048 | +24.27% | 10,612,900 | 985億941万 | +15.32% | 197.49 | 6.74 |
| 10/03 | 1,609 | 1,660 | 1,607 | 1,648 | +0.8% | 957,400 | 792億6929万 | -6.89% | 158.92 | 5.43 |
| 10/02 | 1,666 | 1,706 | 1,627 | 1,635 | -2.56% | 1,174,100 | 786億4399万 | -8.3% | 157.66 | 5.38 |
| 10/01 | 1,700 | 1,745 | 1,674 | 1,678 | -1.35% | 1,452,700 | 807億1230万 | -6.57% | 161.81 | 5.53 |
| 09/30 | 1,715 | 1,722 | 1,690 | 1,701 | -1.28% | 885,700 | 818億1861万 | -5.5% | 164.03 | 5.6 |
| 09/29 | 1,733 | 1,742 | 1,711 | 1,723 | +1.35% | 1,015,000 | 828億7681万 | -4.38% | 166.15 | 5.67 |
| 09/26 | 1,693 | 1,716 | 1,673 | 1,700 | +2.84% | 1,403,400 | 817億7051万 | -5.92% | 163.93 | 5.6 |
| 09/25 | 1,705 | 1,705 | 1,652 | 1,653 | -4.01% | 1,931,900 | 795億979万 | -8.88% | 159.4 | 5.44 |
| 09/24 | 1,757 | 1,757 | 1,720 | 1,722 | -2.77% | 1,301,700 | 828億2871万 | -5.59% | 166.05 | 5.67 |
| 09/22 | 1,850 | 1,863 | 1,771 | 1,771 | -4.43% | 1,795,000 | 850億5262万 | -3.54% | 170.78 | 5.83 |
| 09/19 | 1,796 | 1,860 | 1,770 | 1,853 | +4.1% | 2,800,100 | 889億9069万 | +0.49% | 178.68 | 6.1 |
| 09/18 | 1,811 | 1,843 | 1,760 | 1,780 | -2.41% | 1,837,400 | 854億8485万 | -3.63% | 171.65 | 5.86 |
| 09/17 | 1,878 | 1,878 | 1,817 | 1,824 | -2.77% | 1,436,500 | 875億9796万 | -1.62% | 175.89 | 6.01 |
| 09/16 | 1,886 | 1,908 | 1,852 | 1,876 | +0.32% | 2,695,100 | 900億9527万 | +0.75% | 180.9 | 6.18 |
| 09/12 | 1,834 | 1,880 | 1,826 | 1,870 | +5.95% | 4,124,600 | 898億712万 | +0.11% | 180.32 | 6.16 |
| 09/11 | 1,782 | 1,796 | 1,743 | 1,765 | -1.56% | 1,563,600 | 847億6447万 | -5.82% | 170.2 | 5.81 |
| 09/10 | 1,735 | 1,820 | 1,710 | 1,793 | +3.76% | 3,921,700 | 861億918万 | -4.83% | 172.9 | 5.9 |
| 09/09 | 1,753 | 1,774 | 1,708 | 1,728 | -0.75% | 1,915,200 | 829億8754万 | -8.72% | 166.63 | 5.69 |
| 09/08 | 1,848 | 1,868 | 1,740 | 1,741 | -1.53% | 4,171,400 | 836億1187万 | -8.61% | 167.88 | 5.73 |
| 09/05 | 1,743 | 1,772 | 1,718 | 1,768 | +1.49% | 1,710,500 | 849億855万 | -7.72% | 170.49 | 5.82 |
| 09/04 | 1,759 | 1,763 | 1,718 | 1,742 | -1.58% | 1,968,300 | 836億5989万 | -9.51% | 167.98 | 5.74 |
| 09/03 | 1,826 | 1,838 | 1,765 | 1,770 | -3.91% | 2,024,000 | 850億460万 | -8.67% | 170.68 | 5.83 |
| 09/02 | 1,881 | 1,923 | 1,830 | 1,842 | -1.23% | 2,423,600 | 884億6241万 | -5.64% | 177.62 | 6.07 |
| 09/01 | 1,860 | 1,903 | 1,826 | 1,865 | -1.64% | 2,302,400 | 895億6699万 | -5.19% | 179.84 | 6.14 |
| 08/29 | 1,914 | 1,934 | 1,890 | 1,896 | -0.99% | 1,756,600 | 910億5577万 | -4.34% | 182.83 | 6.22 |
| 08/28 | 1,954 | 1,981 | 1,886 | 1,915 | -2.89% | 3,806,900 | 919億6825万 | -4.15% | 184.66 | 6.28 |
| 08/27 | 1,953 | 2,021 | 1,922 | 1,972 | +0.97% | 6,163,400 | 947億569万 | -1.84% | 190.16 | 6.47 |
| 08/26 | 1,899 | 1,958 | 1,844 | 1,953 | +9.53% | 8,076,200 | 937億9321万 | -2.88% | 188.33 | 6.41 |
| 08/25 | 1,782 | 1,799 | 1,753 | 1,783 | +2.35% | 2,049,300 | 856億2893万 | -11.51% | 171.93 | 5.85 |
| 08/22 | 1,824 | 1,840 | 1,729 | 1,742 | -5.43% | 4,040,700 | 836億5989万 | -14.14% | 167.98 | 5.71 |
| 08/21 | 1,855 | 1,898 | 1,832 | 1,842 | -1.71% | 1,899,300 | 882億1651万 | -9.57% | 177.62 | 6.02 |
| 08/20 | 1,906 | 1,915 | 1,868 | 1,874 | -2.6% | 2,173,400 | 897億4904万 | -8.09% | 180.71 | 6.13 |
| 08/19 | 2,007 | 2,008 | 1,912 | 1,924 | -4.56% | 2,898,800 | 921億4363万 | -6.05% | 185.53 | 6.29 |
| 08/18 | 1,971 | 2,030 | 1,969 | 2,016 | +3.01% | 2,615,700 | 965億4966万 | -1.9% | 194.4 | 6.59 |
| 08/15 | 1,950 | 1,992 | 1,935 | 1,957 | +0.72% | 1,955,300 | 937億2405万 | -4.86% | 188.71 | 6.4 |
| 08/14 | 1,937 | 1,959 | 1,927 | 1,943 | -0.82% | 1,507,000 | 930億5357万 | -5.54% | 187.36 | 6.35 |
| 08/13 | 2,027 | 2,035 | 1,941 | 1,959 | -3.02% | 3,219,200 | 938億1984万 | -4.81% | 188.91 | 6.41 |
| 08/12 | 2,034 | 2,035 | 1,993 | 2,020 | -0.25% | 1,734,200 | 967億4123万 | -1.75% | 194.79 | 6.61 |
| 08/08 | 2,014 | 2,048 | 2,004 | 2,025 | +1.05% | 2,221,800 | 969億8069万 | -1.22% | 195.27 | 6.62 |
| 08/07 | 2,013 | 2,023 | 1,981 | 2,004 | -1.33% | 2,073,200 | 959億7496万 | -1.91% | 193.25 | 6.55 |
| 08/06 | 2,018 | 2,056 | 1,998 | 2,031 | +0.89% | 2,558,500 | 972億6804万 | -0.39% | 195.85 | 6.64 |
| 08/05 | 2,030 | 2,058 | 2,001 | 2,013 | -0.54% | 2,756,200 | 964億599万 | -1.47% | 194.11 | 6.58 |
| 08/04 | 1,950 | 2,037 | 1,947 | 2,024 | +0.75% | 2,465,000 | 969億3280万 | -1.32% | 195.17 | 6.62 |
| 08/01 | 2,050 | 2,064 | 1,996 | 2,009 | -0.1% | 3,457,700 | 962億1442万 | -2.52% | 193.73 | 6.57 |
| 07/31 | 2,078 | 2,087 | 2,003 | 2,011 | -2.52% | 3,201,500 | 963億1020万 | -3.04% | 193.92 | 6.58 |
| 07/30 | 2,139 | 2,142 | 2,063 | 2,063 | -2.37% | 3,612,400 | 988億57万 | -1.1% | 198.94 | 6.75 |
| 07/29 | 2,180 | 2,180 | 2,092 | 2,113 | -4.73% | 4,613,100 | 1011億9516万 | +0.76% | 203.76 | 6.91 |
| 07/28 | 2,289 | 2,320 | 2,208 | 2,218 | -1.16% | 7,113,800 | 1062億2379万 | +5.47% | 213.88 | 7.25 |
| 07/25 | 2,281 | 2,283 | 2,210 | 2,244 | -2.43% | 7,857,400 | 1074億6897万 | +6.91% | 216.39 | 7.34 |
| 07/24 | 2,261 | 2,345 | 2,225 | 2,300 | +4.88% | 15,664,300 | 1101億5091万 | +9.63% | 221.79 | 7.52 |
| 07/23 | 2,040 | 2,204 | 2,032 | 2,193 | +8.89% | 11,486,400 | 1050億2649万 | +4.58% | 211.47 | 7.17 |
| 07/22 | 2,065 | 2,102 | 2,010 | 2,014 | -1.9% | 4,199,800 | 957億8785万 | -3.96% | 194.21 | 6.54 |
| 07/18 | 2,109 | 2,170 | 2,036 | 2,053 | -3.75% | 8,581,900 | 976億4273万 | -2.7% | 197.97 | 6.67 |
| 07/17 | 1,925 | 2,140 | 1,920 | 2,133 | +10.35% | 15,806,200 | 1014億4761万 | +0.8% | 205.69 | 6.93 |
| 07/16 | 1,895 | 1,953 | 1,860 | 1,933 | +2.01% | 8,523,600 | 919億3541万 | -8.78% | 186.4 | 6.28 |
| 07/15 | 2,060 | 2,117 | 1,895 | 1,895 | -9.68% | 17,472,100 | 901億2809万 | -10.95% | 182.73 | 6.16 |
| 07/14 | 2,310 | 2,409 | 2,098 | 2,098 | -0.1% | 30,181,400 | 997億8297万 | -1.96% | 202.31 | 6.81 |
| 07/11 | 2,054 | 2,130 | 2,036 | 2,100 | +0.86% | 6,835,600 | 998億7810万 | -2.1% | 202.5 | 6.82 |
| 07/10 | 1,931 | 2,108 | 1,905 | 2,082 | +7.37% | 10,536,500 | 990億2200万 | -3.25% | 200.77 | 6.76 |
| 07/09 | 1,995 | 2,005 | 1,904 | 1,939 | -1.82% | 3,512,200 | 922億2077万 | -10.19% | 186.98 | 6.3 |
| 07/08 | 1,893 | 1,989 | 1,893 | 1,975 | +3.03% | 4,697,900 | 939億3297万 | -9.11% | 190.45 | 6.41 |
| 07/07 | 1,835 | 1,943 | 1,801 | 1,917 | +3.12% | 4,553,400 | 911億7443万 | -12.02% | 184.86 | 6.23 |
| 07/04 | 1,886 | 1,935 | 1,848 | 1,859 | -0.11% | 7,869,100 | 884億1589万 | -14.84% | 179.26 | 6.04 |
| 07/03 | 1,953 | 1,969 | 1,860 | 1,861 | -2.26% | 5,871,400 | 885億1102万 | -15.22% | 179.46 | 6.04 |
| 07/02 | 2,066 | 2,088 | 1,902 | 1,904 | -10.02% | 9,102,200 | 905億5614万 | -13.73% | 183.6 | 6.18 |
| 07/01 | 2,200 | 2,224 | 2,093 | 2,116 | -4.86% | 4,572,700 | 1006億3907万 | -4.73% | 204.05 | 6.87 |
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 | |
| 2024年 5月期 | 4,975 3/22 | 643 12/7 | 50,681,500 1/30 | 1807億8055万 | 225億506万 | +115.41% 2/15 | -21.6% 6/6 |
| 2025年 5月期 | 3,060 6/3 | 806 4/7 | 26,114,200 5/28 | 1111億9366万 | 328億8721万 | +42.51% 5/28 | -42.46% 8/5 |
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -13%（0.87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。
