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
11/11	171	173	166	171	-1.16%	387,900	-	-21.92%	-	-
11/10	173	181	168	173	-5.46%	1,021,300	-	-22.07%	-	-
11/09	185	190	180	183	+1.1%	511,000	-	-19.03%	-	-
11/06	172	184	171	181	-3.21%	639,200	-	-20.96%	-	-
11/05	193	196	185	187	-3.11%	511,600	-	-19.74%	-	-
11/04	199	199	189	193	-3.02%	698,500	-	-18.22%	-	-
11/02	216	216	198	199	-8.72%	953,500	-	-16.74%	-	-
10/30	221	226	217	218	-2.68%	156,300	-	-9.92%	-	-
10/29	225	225	219	224	-0.44%	173,700	-	-8.57%	-	-
10/28	223	227	222	225	0%	333,200	-	-8.91%	-	-
10/27	224	228	224	225	+1.81%	139,400	-	-9.64%	-	-
10/26	223	228	218	221	-0.9%	237,000	-	-11.6%	-	-
10/23	220	223	214	223	0%	348,300	-	-11.16%	-	-
10/22	226	230	221	223	-1.76%	250,900	-	-11.51%	-	-
10/21	227	230	226	227	+1.79%	193,900	-	-9.92%	-	-
10/20	233	237	223	223	-4.7%	327,000	-	-11.86%	-	-
10/19	224	234	221	234	+2.18%	289,500	-	-7.87%	-	-
10/16	231	235	225	229	0%	331,500	-	-10.2%	-	-
10/15	235	235	224	229	-3.78%	620,200	-	-10.89%	-	-
10/14	242	242	236	238	-1.65%	313,800	-	-8.46%	-	-
10/13	254	254	240	242	-3.59%	324,100	-	-6.92%	-	-
10/09	245	259	245	251	+1.62%	263,500	-	-3.46%	-	-
10/08	247	249	244	247	-1.2%	263,000	-	-5%	-	-
10/07	252	255	246	250	-0.4%	333,400	-	-3.85%	-	-
10/06	262	265	249	251	-4.92%	614,900	-	-3.46%	-	-
10/05	264	271	258	264	+0.76%	338,200	-	+1.54%	-	-
10/02	264	273	261	262	-0.76%	353,400	-	+1.55%	-	-
10/01	266	270	256	264	-2.58%	704,800	-	+3.13%	-	-
09/30	268	284	262	271	+0.74%	656,200	-	+6.27%	-	-
09/29	262	274	260	269	+1.13%	312,600	-	+6.32%	-	-
09/28	282	287	266	266	-5.34%	723,000	-	+5.98%	-	-
09/25	282	289	280	281	-1.75%	438,700	-	+13.31%	-	-
09/24	279	287	270	286	+2.88%	659,500	-	+16.26%	-	-
09/18	273	288	265	278	+2.58%	1,241,400	-	+14.4%	-	-
09/17	249	279	247	271	+8.4%	2,093,700	-	+12.45%	-	-
09/16	249	258	245	250	+1.63%	588,400	-	+4.6%	-	-
09/15	240	250	236	246	+2.5%	593,600	-	+2.5%	-	-
09/14	235	241	228	240	0%	725,800	-	+0.42%	-	-
09/11	238	249	234	240	-1.23%	828,900	-	+0.84%	-	-
09/10	251	251	238	243	-3.19%	1,249,800	-	+2.1%	-	-
09/09	272	274	250	251	-5.99%	1,645,600	-	+5.91%	-	-
09/08	270	308	262	267	+1.91%	6,857,300	-	+12.66%	-	-
09/07	275	311	262	262	-17.35%	9,236,100	-	-	-	-
09/04	244	317	243	317	+33.76%	14,561,700	-	-	-	-
09/03	241	245	229	237	0%	658,900	-	-	-	-
09/02	252	254	236	237	-4.82%	621,700	-	-	-	-
09/01	262	264	241	249	-4.23%	1,097,600	-	-	-	-
08/31	253	276	253	260	+6.12%	2,953,300	-	-	-	-
08/28	233	256	230	245	+5.6%	1,905,400	-	-	-	-
08/27	230	234	225	232	+2.2%	417,500	-	-	-	-
08/26	221	233	221	227	+2.71%	513,000	-	-	-	-
08/25	225	226	219	221	-1.34%	323,700	-	-	-	-
08/24	222	226	217	224	+2.28%	438,400	-	-	-	-
08/21	213	219	211	219	+2.34%	332,100	-	-	-	-
08/20	212	216	210	214	+1.42%	291,800	-	-	-	-
08/19	218	219	211	211	-4.52%	552,300	-	-	-	-
08/18	222	225	217	221	-1.34%	474,900	-	-	-	-
08/17	223	224	215	224	+0.45%	700,100	-	-	-	-
08/14	229	229	222	223	-1.33%	577,500	-	-	-	-
08/13	239	249	225	226	-11.37%	2,608,400	-	-	-	-
08/12	240	263	235	255	+9.91%	3,349,000	-	-	-	-
08/10	225	239	224	232	+6.91%	2,191,400	-	-	-	-
08/07	225	225	215	217	-4.41%	1,234,100	-	-	-	-
08/06	234	239	221	227	-3.4%	2,246,300	-	-	-	-
08/05	251	260	232	235	-2.08%	5,024,500	-	-	-	-
08/04	294	307	235	240	0%	17,187,700	-	-	-	-

エブリー（607A）の株価チャート

株価

11/11

乖離率

2026/08/04～2026/11/11

株価推移

開示資料

決算

株式

チャート