株価チャート
株価
11/11
- 前日 (11/10)
- 285
- 始値
- 284
- 高値
- 284
- 安値
- 277
- 終値 -2.46%
- 278
- 出来高 +63.16%
- 3,100
乖離率
- 株価（5日）
移動平均値 - -2.46%
285 - 株価（25日）
移動平均値 - -10.32%
310 - 出来高（5日）
移動平均値 - -7.19%
3,340
2025/06/17～2025/11/11
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 | ||||||||||
| 11/11 | 284 | 284 | 277 | 278 | -2.46% | 3,100 | 19億8198万 | -10.32% | 39.44 | - |
| 11/10 | 292 | 292 | 282 | 285 | 0% | 1,900 | 20億3188万 | -9.24% | 40.43 | - |
| 11/07 | 287 | 290 | 283 | 285 | -1.72% | 3,500 | 20億3188万 | -9.81% | 40.43 | - |
| 11/06 | 291 | 291 | 290 | 290 | +1.75% | 300 | 20億6753万 | -9.09% | 41.14 | - |
| 11/05 | 291 | 293 | 280 | 285 | -3.06% | 7,900 | 20億3188万 | -11.21% | 40.43 | - |
| 11/04 | 290 | 302 | 290 | 294 | -1.34% | 9,500 | 20億9605万 | -9.26% | 41.71 | - |
| 10/31 | 293 | 298 | 290 | 298 | +1.02% | 2,800 | 21億2456万 | -8.59% | 42.27 | - |
| 10/30 | 301 | 301 | 295 | 295 | -2.96% | 2,000 | 21億318万 | -10.33% | 41.85 | - |
| 10/29 | 300 | 307 | 300 | 304 | +0.66% | 1,700 | 21億6734万 | -8.43% | 43.13 | - |
| 10/28 | 304 | 304 | 302 | 302 | +0.67% | 800 | 21億5308万 | -9.58% | 42.84 | - |
| 10/27 | 304 | 305 | 298 | 300 | -0.66% | 3,600 | 21億3882万 | -10.45% | 42.56 | - |
| 10/24 | 301 | 302 | 301 | 302 | -1.31% | 300 | 21億5308万 | -10.39% | 42.84 | - |
| 10/23 | 297 | 317 | 297 | 306 | +1.32% | 3,600 | 21億8160万 | -9.73% | 43.41 | - |
| 10/22 | 312 | 312 | 296 | 302 | -2.58% | 12,700 | 21億5308万 | -11.18% | 42.84 | - |
| 10/21 | 311 | 315 | 298 | 310 | -0.32% | 6,000 | 22億1012万 | -9.09% | 43.98 | - |
| 10/20 | 312 | 328 | 305 | 311 | 0% | 8,100 | 22億1725万 | -8.8% | 44.12 | - |
| 10/17 | 312 | 314 | 301 | 311 | +0.97% | 5,200 | 22億1725万 | -9.06% | 44.12 | - |
| 10/16 | 295 | 329 | 295 | 308 | +4.05% | 19,800 | 21億9586万 | -9.94% | 43.69 | - |
| 10/15 | 297 | 310 | 286 | 296 | -0.34% | 26,500 | 21億1031万 | -13.7% | 41.99 | - |
| 10/14 | 323 | 325 | 297 | 297 | -9.73% | 27,800 | 21億1744万 | -13.66% | 42.13 | - |
| 10/10 | 347 | 357 | 325 | 329 | -9.37% | 20,800 | 23億4558万 | -4.64% | 46.67 | - |
| 10/09 | 356 | 363 | 356 | 363 | -0.27% | 800 | 25億8798万 | +5.52% | 51.5 | - |
| 10/08 | 364 | 364 | 364 | 364 | -2.15% | 200 | 25億9511万 | +6.43% | 51.64 | - |
| 10/07 | 358 | 372 | 344 | 372 | +2.2% | 4,700 | 26億5214万 | +9.41% | 52.77 | - |
| 10/06 | 361 | 373 | 340 | 364 | -1.09% | 18,400 | 25億9511万 | +7.69% | 51.64 | - |
| 10/03 | 337 | 369 | 334 | 368 | +8.55% | 20,700 | 26億2362万 | +9.85% | 52.2 | - |
| 10/02 | 351 | 355 | 339 | 339 | -5.31% | 2,800 | 24億1687万 | +1.8% | 48.09 | - |
| 10/01 | 349 | 359 | 341 | 358 | +2.29% | 3,900 | 25億5233万 | +8.16% | 50.79 | - |
| 09/30 | 352 | 352 | 350 | 350 | -0.57% | 2,900 | 24億9530万 | +6.38% | 49.65 | - |
| 09/29 | 361 | 361 | 351 | 352 | -1.68% | 6,600 | 25億955万 | +7.65% | 49.94 | - |
| 09/26 | 375 | 379 | 358 | 358 | -4.79% | 18,000 | 25億5233万 | +10.15% | 50.79 | - |
| 09/25 | 377 | 410 | 352 | 376 | +7.12% | 78,700 | 26億8066万 | +16.77% | 53.34 | - |
| 09/24 | 351 | 351 | 343 | 351 | +0.29% | 7,900 | 25億242万 | +10.03% | 49.79 | - |
| 09/22 | 369 | 370 | 350 | 350 | +1.45% | 12,800 | 24億9530万 | +10.41% | 49.65 | - |
| 09/19 | 338 | 345 | 336 | 345 | +2.07% | 8,500 | 24億5965万 | +9.52% | 48.94 | - |
| 09/18 | 344 | 346 | 338 | 338 | -2.03% | 9,600 | 24億974万 | +7.99% | 47.95 | - |
| 09/17 | 345 | 345 | 333 | 345 | 0% | 19,600 | 24億5965万 | +10.93% | 48.94 | - |
| 09/16 | 323 | 345 | 320 | 345 | +7.81% | 16,900 | 24億5965万 | +11.65% | 48.94 | - |
| 09/12 | 327 | 333 | 320 | 320 | -1.23% | 14,400 | 22億8141万 | +4.23% | 45.4 | - |
| 09/11 | 332 | 365 | 322 | 324 | -2.11% | 39,700 | 23億993万 | +5.88% | 45.96 | - |
| 09/10 | 318 | 348 | 318 | 331 | +3.76% | 33,800 | 23億5984万 | +8.52% | 46.96 | - |
| 09/09 | 315 | 319 | 315 | 319 | +0.95% | 2,000 | 22億7428万 | +5.28% | 45.25 | - |
| 09/08 | 316 | 316 | 316 | 316 | -0.63% | 2,000 | 22億5289万 | +4.64% | 44.83 | - |
| 09/05 | 320 | 320 | 316 | 318 | -0.31% | 2,800 | 22億6715万 | +5.3% | 45.11 | - |
| 09/04 | 313 | 319 | 305 | 319 | +1.27% | 19,800 | 22億7428万 | +5.98% | 45.25 | - |
| 09/03 | 311 | 317 | 307 | 315 | +0.32% | 5,600 | 22億4577万 | +5% | 44.69 | - |
| 09/02 | 319 | 320 | 313 | 314 | -1.57% | 6,300 | 22億3864万 | +5.02% | 44.54 | - |
| 09/01 | 316 | 320 | 313 | 319 | +1.92% | 6,900 | 22億7428万 | +7.05% | 45.25 | - |
| 08/29 | 304 | 314 | 304 | 313 | +2.96% | 6,200 | 22億3151万 | +5.39% | 44.4 | - |
| 08/28 | 315 | 315 | 301 | 304 | 0% | 4,800 | 21億6734万 | +2.7% | 43.13 | - |
| 08/27 | 296 | 315 | 296 | 304 | +2.7% | 12,000 | 21億6734万 | +2.7% | 43.13 | - |
| 08/26 | 305 | 314 | 294 | 296 | -2.95% | 22,400 | 21億1031万 | +0.34% | 41.99 | - |
| 08/25 | 304 | 305 | 300 | 305 | +2.01% | 5,800 | 21億7447万 | +3.74% | 43.27 | - |
| 08/22 | 300 | 304 | 295 | 299 | +1.01% | 12,700 | 21億3169万 | +2.05% | 42.42 | - |
| 08/21 | 297 | 298 | 296 | 296 | +0.68% | 3,400 | 20億6591万 | +1.02% | 41.99 | - |
| 08/20 | 296 | 296 | 293 | 294 | -1.67% | 2,900 | 20億5195万 | +0.68% | 41.71 | - |
| 08/19 | 298 | 303 | 296 | 299 | +0.67% | 5,300 | 20億8684万 | +2.4% | 42.42 | - |
| 08/18 | 298 | 299 | 297 | 297 | +1.71% | 900 | 20億7289万 | +1.71% | 42.13 | - |
| 08/15 | 297 | 297 | 292 | 292 | -1.35% | 900 | 20億3799万 | 0% | 41.42 | - |
| 08/14 | 301 | 301 | 294 | 296 | -1.33% | 1,500 | 20億6591万 | +1.37% | 41.99 | - |
| 08/13 | 303 | 303 | 296 | 300 | +0.67% | 5,600 | 20億9382万 | +3.09% | 42.56 | - |
| 08/12 | 292 | 300 | 292 | 298 | +2.41% | 3,200 | 20億7986万 | +2.41% | 42.27 | - |
| 08/08 | 292 | 294 | 290 | 291 | -1.36% | 1,900 | 20億3101万 | +0.34% | 41.28 | - |
| 08/07 | 294 | 295 | 294 | 295 | +1.37% | 200 | 20億5893万 | +1.72% | 41.85 | - |
| 08/06 | 294 | 294 | 289 | 291 | -0.68% | 2,000 | 20億3101万 | +0.34% | 41.28 | - |
| 08/05 | 296 | 296 | 292 | 293 | -0.34% | 1,800 | 20億4497万 | +1.03% | 41.57 | - |
| 08/04 | 291 | 296 | 291 | 294 | -1.01% | 2,300 | 20億5195万 | +1.38% | 41.71 | - |
| 08/01 | 300 | 301 | 297 | 297 | -1% | 3,900 | 20億7289万 | +2.06% | 42.13 | - |
| 07/31 | 306 | 306 | 297 | 300 | 0% | 7,100 | 20億9382万 | +3.09% | 42.56 | - |
| 07/30 | 293 | 300 | 287 | 300 | +2.74% | 2,100 | 20億9382万 | +3.45% | 42.56 | - |
| 07/29 | 296 | 298 | 292 | 292 | -1.35% | 2,300 | 20億3799万 | +0.34% | 41.42 | - |
| 07/28 | 294 | 308 | 291 | 296 | +0.34% | 5,000 | 20億6591万 | +2.07% | 41.99 | - |
| 07/25 | 284 | 295 | 284 | 295 | +3.87% | 6,500 | 20億5893万 | +1.37% | 41.85 | - |
| 07/24 | 288 | 288 | 284 | 284 | 0% | 2,600 | 19億8215万 | -2.74% | 40.29 | - |
| 07/23 | 284 | 285 | 283 | 284 | 0% | 2,500 | 19億8215万 | -3.07% | 40.29 | - |
| 07/22 | 287 | 287 | 283 | 284 | +0.35% | 1,000 | 19億8215万 | -3.4% | 40.29 | - |
| 07/18 | 284 | 284 | 282 | 283 | -0.35% | 2,400 | 19億7517万 | -4.07% | 40.15 | - |
| 07/17 | 282 | 285 | 282 | 284 | 0% | 800 | 19億8215万 | -4.05% | 40.29 | - |
| 07/16 | 289 | 290 | 282 | 284 | +1.07% | 4,500 | 19億8215万 | -4.38% | 40.29 | - |
| 07/15 | 299 | 301 | 281 | 281 | -6.02% | 13,000 | 19億6121万 | -5.7% | 39.86 | - |
| 07/14 | 293 | 315 | 293 | 299 | +2.05% | 23,300 | 20億8684万 | 0% | 42.42 | - |
| 07/11 | 294 | 294 | 290 | 293 | +0.69% | 4,000 | 20億4497万 | -2.33% | 41.57 | - |
| 07/10 | 291 | 293 | 290 | 291 | +1.39% | 8,200 | 20億3101万 | -3.32% | 41.28 | - |
| 07/09 | 288 | 290 | 286 | 287 | -0.35% | 1,700 | 20億309万 | -4.97% | 40.71 | - |
| 07/08 | 285 | 288 | 283 | 288 | +0.7% | 1,600 | 20億1007万 | -4.95% | 40.86 | - |
| 07/07 | 286 | 287 | 282 | 286 | +1.06% | 3,000 | 19億9611万 | -5.92% | 40.57 | - |
| 07/04 | 288 | 288 | 280 | 283 | -1.39% | 7,100 | 19億7517万 | -7.21% | 40.15 | - |
| 07/03 | 289 | 292 | 287 | 287 | -0.69% | 5,100 | 20億309万 | -6.21% | 40.71 | - |
| 07/02 | 295 | 298 | 288 | 289 | -2.36% | 2,900 | 20億1705万 | -6.17% | 41 | - |
| 07/01 | 297 | 298 | 295 | 296 | -2.31% | 2,000 | 20億6591万 | -4.21% | 41.99 | - |
| 06/30 | 300 | 303 | 297 | 303 | +0.66% | 1,400 | 21億1476万 | -2.26% | 42.98 | - |
| 06/27 | 298 | 305 | 298 | 301 | +1.35% | 3,300 | 21億80万 | -2.9% | 42.7 | - |
| 06/26 | 293 | 300 | 293 | 297 | +1.71% | 3,100 | 20億7289万 | -4.5% | 42.13 | - |
| 06/25 | 305 | 305 | 292 | 292 | -4.26% | 11,800 | 20億3799万 | -6.71% | 41.42 | - |
| 06/24 | 311 | 315 | 296 | 305 | +5.17% | 14,400 | 21億2872万 | -2.87% | 43.27 | - |
| 06/23 | 306 | 306 | 289 | 290 | -5.84% | 15,200 | 20億2403万 | -7.94% | 41.14 | - |
| 06/20 | 315 | 315 | 308 | 308 | -0.96% | 3,600 | 21億4966万 | -2.84% | 43.69 | - |
| 06/19 | 313 | 313 | 310 | 311 | +0.32% | 2,100 | 21億7060万 | -2.2% | 44.12 | - |
| 06/18 | 311 | 312 | 310 | 310 | -0.32% | 6,200 | 21億6362万 | -2.82% | 43.98 | - |
| 06/17 | 312 | 313 | 311 | 311 | 0% | 1,500 | 21億7060万 | -2.81% | 44.12 | - |
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 2月期 | 1,563 8/31 | 760 2/12 | 939,700 8/31 | 30億721万 | 14億6224万 | +14.29% 3/31 | -16.75% 1/21 |
| 2017年 2月期 | 1,264 1/30 | 866 3/1 | 121,000 3/30 | 24億3193万 | 16億6618万 | +21.82% 3/24 | -18.7% 7/19 |
| 2018年 2月期 | 3,570 1/25 | 1,156 3/16 | 255,300 3/23 | 69億6578万 | 22億2414万 | +25.54% 10/18 | -23.57% 3/7 |
| 2019年 2月期 | 4,585 12/7 | 1,842 2/27 | 109,800 12/7 | 93億1947万 | 37億4404万 | +52.21% 12/6 | -23.33% 1/15 |
| 2020年 2月期 | 2,030 6/20 | 788 2/28 | 26,300 2/19 | 41億2617万 | 16億168万 | +17.42% 6/20 | -29.52% 3/13 |
| 2021年 2月期 | 1,324 9/28 | 603 3/23 | 220,600 9/28 | 26億9116万 | 12億2565万 | +44.28% 9/25 | -11.62% 11/30 |
| 2022年 2月期 | 1,039 7/14 | 442 2/16 | 569,800 10/12 | 21億1187万 | 8億9840万 | +40.12% 10/12 | -25.28% 9/2 |
| 2023年 2月期 | 535 4/21 | 402 12/30 | 95,100 4/21 | 11億6234万 | 8億7338万 | +19.7% 4/21 | -7.06% 5/25 |
| 2024年 2月期 | 1,583 9/1 | 428 4/5 3/30 | 5,031,600 11/2 | 41億7373万 | 11億2846万 | +130.12% 8/31 | -29.33% 10/4 |
| 2025年 2月期 | 592 4/15 | 273 1/21 | 587,100 9/24 | 22億782万 | 10億1813万 | +18.31% 9/24 | -25.81% 8/5 |
| 最新 | 278 2025/11/11 | 3,100 | 19億8198万 | -10.32% 310 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 229%（3.29倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -53%（0.47倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- -47%（0.53倍）
- 2025/11/11 vs 2024/12/30
- -3%（0.97倍）