株価チャート
株価
4/25
- 前日 (4/24)
- 3,025
- 始値
- 3,040
- 高値
- 3,100
- 安値
- 3,040
- 終値 +1.32%
- 3,065
- 出来高 +7.35%
- 59,900
乖離率
- 株価（5日）
移動平均値 - +3.27%
2,968 - 株価（25日）
移動平均値 - -1.48%
3,111 - 出来高（5日）
移動平均値 - +3.13%
58,080
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 3,040 | 3,100 | 3,040 | 3,065 | +1.32% | 59,900 | 763億7778万 | -1.48% | 17.46 | 0.44 |
| 04/24 | 2,998 | 3,075 | 2,962 | 3,025 | +2.61% | 55,800 | 753億8101万 | -3.45% | 17.24 | 0.44 |
| 04/23 | 2,958 | 2,969 | 2,926 | 2,948 | +1.2% | 46,200 | 734億6222万 | -6.62% | 16.8 | 0.43 |
| 04/22 | 2,879 | 2,913 | 2,870 | 2,913 | +0.9% | 67,900 | 725億9004万 | -8.37% | 16.6 | 0.42 |
| 04/21 | 2,902 | 2,925 | 2,864 | 2,887 | -0.79% | 60,600 | 719億4214万 | -9.84% | 16.45 | 0.42 |
| 04/18 | 2,893 | 2,923 | 2,880 | 2,910 | +0.59% | 32,700 | 725億1528万 | -9.77% | 16.58 | 0.42 |
| 04/17 | 2,812 | 2,896 | 2,810 | 2,893 | +2.84% | 68,500 | 720億9165万 | -10.85% | 16.48 | 0.42 |
| 04/16 | 2,872 | 2,878 | 2,790 | 2,813 | -2.12% | 71,200 | 700億9811万 | -13.87% | 16.03 | 0.41 |
| 04/15 | 2,868 | 2,915 | 2,868 | 2,874 | +0.81% | 79,000 | 716億1819万 | -12.64% | 16.38 | 0.42 |
| 04/14 | 2,800 | 2,880 | 2,798 | 2,851 | +3.48% | 68,700 | 710億4504万 | -13.97% | 16.24 | 0.41 |
| 04/11 | 2,690 | 2,774 | 2,654 | 2,755 | -4.54% | 112,900 | 686億5278万 | -17.49% | 15.7 | 0.4 |
| 04/10 | 2,909 | 2,915 | 2,850 | 2,886 | +8.54% | 120,900 | 719億1722万 | -14.34% | 16.44 | 0.42 |
| 04/09 | 2,770 | 2,770 | 2,640 | 2,659 | -7.16% | 130,000 | 662億6053万 | -21.61% | 15.15 | 0.38 |
| 04/08 | 2,885 | 2,963 | 2,845 | 2,864 | +4.03% | 113,800 | 713億6899万 | -16.31% | 16.32 | 0.41 |
| 04/07 | 2,879 | 2,880 | 2,752 | 2,753 | -9.44% | 114,800 | 686億295万 | -20.09% | 15.69 | 0.4 |
| 04/04 | 3,085 | 3,115 | 2,964 | 3,040 | -7.74% | 150,400 | 757億5480万 | -12.32% | 17.32 | 0.44 |
| 04/03 | 3,300 | 3,360 | 3,245 | 3,295 | -3.37% | 196,500 | 821億923万 | -5.29% | 18.77 | 0.48 |
| 04/02 | 3,440 | 3,460 | 3,400 | 3,410 | +0.15% | 54,000 | 849億7495万 | -1.93% | 19.43 | 0.49 |
| 04/01 | 3,460 | 3,485 | 3,405 | 3,405 | -0.29% | 44,300 | 848億5036万 | -1.9% | 19.4 | 0.49 |
| 03/31 | 3,440 | 3,465 | 3,390 | 3,415 | -3.8% | 83,500 | 850億9955万 | -1.47% | 19.46 | 0.49 |
| 03/28 | 3,595 | 3,630 | 3,515 | 3,550 | -2.47% | 70,700 | 884億6366万 | +2.57% | 20.23 | 0.51 |
| 03/27 | 3,640 | 3,660 | 3,610 | 3,640 | 0% | 55,500 | 907億640万 | +5.48% | 20.74 | 0.53 |
| 03/26 | 3,660 | 3,660 | 3,620 | 3,640 | 0% | 54,900 | 907億640万 | +5.91% | 20.74 | 0.53 |
| 03/25 | 3,635 | 3,655 | 3,600 | 3,640 | +0.14% | 55,600 | 907億640万 | +6.37% | 20.74 | 0.53 |
| 03/24 | 3,700 | 3,700 | 3,605 | 3,635 | 0% | 124,300 | 905億8181万 | +6.66% | 20.71 | 0.53 |
| 03/21 | 3,630 | 3,635 | 3,600 | 3,635 | +0.83% | 197,400 | 905億8181万 | +7.1% | 20.71 | 0.53 |
| 03/19 | 3,510 | 3,610 | 3,510 | 3,605 | +2.56% | 90,200 | 898億3423万 | +6.66% | 20.54 | 0.52 |
| 03/18 | 3,515 | 3,550 | 3,490 | 3,515 | +0.86% | 90,300 | 875億9149万 | +4.36% | 20.03 | 0.51 |
| 03/17 | 3,450 | 3,495 | 3,450 | 3,485 | +1.16% | 38,200 | 868億4391万 | +3.66% | 19.86 | 0.5 |
| 03/14 | 3,405 | 3,445 | 3,405 | 3,445 | +0.88% | 31,700 | 858億4713万 | +2.71% | 19.63 | 0.5 |
| 03/13 | 3,410 | 3,450 | 3,395 | 3,415 | -0.29% | 43,700 | 850億9955万 | +2% | 19.46 | 0.49 |
| 03/12 | 3,420 | 3,435 | 3,360 | 3,425 | +0.15% | 63,600 | 853億4874万 | +2.48% | 19.51 | 0.5 |
| 03/11 | 3,435 | 3,445 | 3,375 | 3,420 | -1.16% | 73,700 | 852億2415万 | +2.55% | 19.49 | 0.49 |
| 03/10 | 3,495 | 3,495 | 3,430 | 3,460 | -1% | 49,000 | 862億2092万 | +3.87% | 19.71 | 0.5 |
| 03/07 | 3,465 | 3,500 | 3,440 | 3,495 | -0.29% | 69,600 | 870億9310万 | +5.05% | 19.91 | 0.51 |
| 03/06 | 3,470 | 3,510 | 3,460 | 3,505 | +1.74% | 80,400 | 873億4229万 | +5.48% | 19.97 | 0.51 |
| 03/05 | 3,430 | 3,460 | 3,415 | 3,445 | +0.88% | 63,500 | 858億4713万 | +3.73% | 19.63 | 0.5 |
| 03/04 | 3,430 | 3,440 | 3,395 | 3,415 | -0.29% | 67,100 | 850億9955万 | +2.86% | 19.46 | 0.49 |
| 03/03 | 3,390 | 3,430 | 3,340 | 3,425 | +3.16% | 99,400 | 853億4874万 | +3.13% | 19.51 | 0.5 |
| 02/28 | 3,310 | 3,320 | 3,285 | 3,320 | -0.15% | 58,000 | 827億3221万 | -0.03% | 18.92 | 0.48 |
| 02/27 | 3,290 | 3,340 | 3,285 | 3,325 | +2.15% | 38,400 | 828億5681万 | 0% | 18.94 | 0.48 |
| 02/26 | 3,270 | 3,290 | 3,240 | 3,255 | -0.46% | 34,700 | 811億1246万 | -2.19% | 18.55 | 0.47 |
| 02/25 | 3,245 | 3,290 | 3,215 | 3,270 | +0.15% | 30,100 | 814億8625万 | -1.89% | 18.63 | 0.47 |
| 02/21 | 3,270 | 3,270 | 3,225 | 3,265 | -0.91% | 49,700 | 813億6165万 | -2.1% | 18.6 | 0.47 |
| 02/20 | 3,260 | 3,295 | 3,235 | 3,295 | -0.15% | 48,500 | 821億923万 | -1.02% | 18.77 | 0.48 |
| 02/19 | 3,295 | 3,305 | 3,265 | 3,300 | +0.61% | 42,300 | 822億3383万 | -0.6% | 18.8 | 0.48 |
| 02/18 | 3,265 | 3,280 | 3,240 | 3,280 | +0.15% | 27,400 | 817億3544万 | -0.82% | 18.69 | 0.47 |
| 02/17 | 3,260 | 3,280 | 3,240 | 3,275 | -0.15% | 31,300 | 816億1084万 | -0.73% | 18.66 | 0.47 |
| 02/14 | 3,360 | 3,360 | 3,260 | 3,280 | -0.76% | 32,200 | 817億3544万 | -0.39% | 18.69 | 0.47 |
| 02/13 | 3,280 | 3,320 | 3,280 | 3,305 | +0.76% | 36,100 | 823億5842万 | +0.55% | 18.83 | 0.48 |
| 02/12 | 3,360 | 3,360 | 3,280 | 3,280 | -0.91% | 39,700 | 817億3544万 | -0.06% | 18.69 | 0.47 |
| 02/10 | 3,300 | 3,335 | 3,265 | 3,310 | -1.05% | 26,000 | 824億8302万 | +1.04% | 18.86 | 0.48 |
| 02/07 | 3,305 | 3,345 | 3,300 | 3,345 | +1.21% | 33,500 | 833億5520万 | +2.26% | 19.06 | 0.48 |
| 02/06 | 3,315 | 3,335 | 3,290 | 3,305 | +0.46% | 50,700 | 823億5842万 | +1.29% | 18.83 | 0.48 |
| 02/05 | 3,270 | 3,305 | 3,265 | 3,290 | +0.61% | 36,500 | 819億8463万 | +1.11% | 18.75 | 0.48 |
| 02/04 | 3,285 | 3,305 | 3,265 | 3,270 | +0.62% | 38,200 | 814億8625万 | +0.8% | 18.63 | 0.47 |
| 02/03 | 3,300 | 3,310 | 3,230 | 3,250 | -2.11% | 76,600 | 809億8786万 | +0.49% | 18.52 | 0.47 |
| 01/31 | 3,350 | 3,350 | 3,295 | 3,320 | -1.04% | 48,900 | 827億3221万 | +2.91% | 18.92 | 0.48 |
| 01/30 | 3,370 | 3,385 | 3,320 | 3,355 | -0.89% | 40,000 | 836億439万 | +4.32% | 19.12 | 0.49 |
| 01/29 | 3,455 | 3,480 | 3,385 | 3,385 | -2.17% | 81,000 | 843億5197万 | +5.55% | 19.29 | 0.49 |
| 01/28 | 3,425 | 3,465 | 3,425 | 3,460 | +0.87% | 66,300 | 862億2092万 | +8.19% | 19.71 | 0.5 |
| 01/27 | 3,455 | 3,470 | 3,430 | 3,430 | +0.15% | 39,800 | 854億7334万 | +7.73% | 19.54 | 0.5 |
| 01/24 | 3,425 | 3,445 | 3,410 | 3,425 | 0% | 70,000 | 853億4874万 | +7.98% | 19.51 | 0.5 |
| 01/23 | 3,415 | 3,440 | 3,390 | 3,425 | +0.15% | 75,500 | 853億4874万 | +8.39% | 19.51 | 0.5 |
| 01/22 | 3,450 | 3,470 | 3,410 | 3,420 | +0.15% | 93,200 | 852億2415万 | +8.71% | 19.49 | 0.49 |
| 01/21 | 3,400 | 3,435 | 3,380 | 3,415 | +1.19% | 76,300 | 850億9955万 | +9% | 19.46 | 0.49 |
| 01/20 | 3,320 | 3,400 | 3,300 | 3,375 | +1.66% | 129,600 | 841億278万 | +8.14% | 19.23 | 0.49 |
| 01/17 | 3,140 | 3,320 | 3,140 | 3,320 | +6.41% | 176,000 | 827億3221万 | +6.75% | 18.92 | 0.48 |
| 01/16 | 3,085 | 3,140 | 3,055 | 3,120 | +1.79% | 70,500 | 777億4835万 | +0.71% | 17.78 | 0.45 |
| 01/15 | 2,964 | 3,105 | 2,964 | 3,065 | +3.58% | 128,200 | 763億7778万 | -0.94% | 17.46 | 0.44 |
| 01/14 | 3,090 | 3,090 | 2,946 | 2,959 | -4.39% | 156,000 | 737億3633万 | -4.33% | 16.86 | 0.43 |
| 01/10 | 3,085 | 3,125 | 3,080 | 3,095 | -0.48% | 58,200 | 771億2536万 | -0.13% | 17.63 | 0.45 |
| 01/09 | 3,145 | 3,145 | 3,090 | 3,110 | -1.11% | 50,500 | 774億9915万 | +0.35% | 17.72 | 0.45 |
| 01/08 | 3,150 | 3,180 | 3,135 | 3,145 | -1.1% | 53,300 | 783億7133万 | +1.52% | 17.92 | 0.45 |
| 01/07 | 3,150 | 3,180 | 3,110 | 3,180 | +1.44% | 76,000 | 792億4351万 | +2.75% | 18.12 | 0.46 |
| 01/06 | 3,180 | 3,195 | 3,125 | 3,135 | -0.95% | 57,400 | 781億2214万 | +1.33% | 17.86 | 0.45 |
| 2024 | ||||||||||
| 12/30 | 3,160 | 3,210 | 3,150 | 3,165 | +0.16% | 66,600 | 788億6972万 | +2.23% | 18.03 | 0.46 |
| 12/27 | 3,100 | 3,160 | 3,095 | 3,160 | +2.93% | 53,100 | 787億4512万 | +2.03% | 18 | 0.46 |
| 12/26 | 3,045 | 3,070 | 3,015 | 3,070 | +0.99% | 81,000 | 765億238万 | -0.94% | 17.49 | 0.44 |
| 12/25 | 3,060 | 3,060 | 3,015 | 3,040 | +0.16% | 47,200 | 757億5480万 | -2.09% | 17.32 | 0.44 |
| 12/24 | 3,065 | 3,080 | 3,030 | 3,035 | -0.49% | 68,700 | 756億3020万 | -2.44% | 17.29 | 0.44 |
| 12/23 | 3,070 | 3,085 | 3,035 | 3,050 | -0.65% | 70,200 | 760億399万 | -2.15% | 17.38 | 0.44 |
| 12/20 | 3,130 | 3,130 | 3,070 | 3,070 | -1.92% | 62,600 | 765億238万 | -1.67% | 17.49 | 0.44 |
| 12/19 | 3,120 | 3,145 | 3,105 | 3,130 | -0.63% | 43,500 | 779億9754万 | +0.13% | 17.83 | 0.45 |
| 12/18 | 3,120 | 3,180 | 3,115 | 3,150 | +1.12% | 80,600 | 784億9593万 | +0.64% | 17.95 | 0.46 |
| 12/17 | 3,135 | 3,150 | 3,095 | 3,115 | -0.64% | 35,800 | 776億2375万 | -0.64% | 17.75 | 0.45 |
| 12/16 | 3,120 | 3,165 | 3,100 | 3,135 | +0.64% | 85,400 | 781億2214万 | -0.19% | 17.86 | 0.45 |
| 12/13 | 3,060 | 3,120 | 3,060 | 3,115 | +0.97% | 96,200 | 776億2375万 | -1.02% | 17.75 | 0.45 |
| 12/12 | 3,115 | 3,115 | 3,080 | 3,085 | -0.32% | 41,300 | 768億7617万 | -2.16% | 17.58 | 0.45 |
| 12/11 | 3,130 | 3,130 | 3,090 | 3,095 | -0.64% | 36,300 | 771億2536万 | -2.09% | 17.63 | 0.45 |
| 12/10 | 3,110 | 3,140 | 3,090 | 3,115 | +0.81% | 68,800 | 776億2375万 | -1.58% | 17.75 | 0.45 |
| 12/09 | 3,035 | 3,100 | 3,005 | 3,090 | +2.49% | 91,400 | 770億76万 | -2.46% | 17.61 | 0.45 |
| 12/06 | 3,025 | 3,035 | 3,005 | 3,015 | -0.33% | 42,300 | 751億3181万 | -4.95% | 17.18 | 0.44 |
| 12/05 | 3,055 | 3,060 | 3,010 | 3,025 | -0.17% | 59,100 | 753億8101万 | -4.9% | 17.24 | 0.44 |
| 12/04 | 3,115 | 3,115 | 3,030 | 3,030 | -2.73% | 50,900 | 755億560万 | -4.9% | 17.26 | 0.44 |
| 12/03 | 3,100 | 3,155 | 3,095 | 3,115 | +0.65% | 92,300 | 776億2375万 | -2.44% | 17.75 | 0.45 |
| 12/02 | 3,090 | 3,100 | 3,075 | 3,095 | +0.16% | 86,800 | 771億2536万 | -3.13% | 17.63 | 0.45 |
| 11/29 | 3,070 | 3,110 | 3,055 | 3,090 | +0.49% | 63,500 | 770億76万 | -3.29% | 21.46 | 0.45 |
| 11/28 | 3,035 | 3,100 | 3,000 | 3,075 | -2.23% | 261,900 | 766億2697万 | -3.73% | 21.36 | 0.45 |
| 11/27 | 3,165 | 3,180 | 3,110 | 3,145 | -1.1% | 267,500 | 783億7133万 | -1.56% | 21.85 | 0.46 |
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 | |
| 2008年 11月期 | 5,040 504 12/12 | 1,520 152 10/28 | 681,400 6,814,000 7/1 | - | - | +20.36% 4/21 | -32.03% 10/8 |
| 2009年 11月期 | 2,290 229 8/31 | 1,200 120 3/3 | 414,400 4,144,000 7/28 | - | - | +26.41% 4/13 | -18.7% 7/13 |
| 2010年 11月期 | 3,170 317 4/7 | 1,700 170 12/1 | 832,300 8,323,000 3/25 | - | - | +25.73% 1/22 | -13.34% 5/21 |
| 2011年 11月期 | 5,610 561 7/26 | 2,490 249 12/1 | 1,025,400 10,254,000 1/19 | 1397億9727万 | 620億4905万 | +29.06% 1/19 | -23.96% 8/22 |
| 2012年 11月期 | 5,010 501 3/21 | 2,120 212 9/6 | 578,000 5,780,000 8/17 | 1248億4569万 | 528億2891万 | +20.14% 1/4 | -19.67% 7/25 |
| 2013年 11月期 | 5,560 556 9/30 556 9/27 | 2,750 275 12/5 | 501,900 5,019,000 3/18 | 1385億5130万 | 685億2807万 | +17.4% 5/15 | -16.49% 6/7 |
| 2014年 11月期 | 8,160 816 9/29 | 5,010 501 12/2 | 998,500 9,985,000 1/17 | 2033億4184万 | 1248億4569万 | +23.56% 1/20 | -16.18% 10/17 |
| 2015年 11月期 | 7,730 773 12/26 | 4,770 477 10/2 | 680,800 6,808,000 4/3 | 1926億2652万 | 1188億6526万 | +8.29% 11/20 | -12.54% 8/25 |
| 2016年 11月期 | 5,920 592 12/2 | 2,570 257 7/8 | 563,100 5,631,000 4/5 | 1475億2251万 | 640億4271万 | +17.36% 12/8 | -22.02% 2/12 |
| 2017年 11月期 | 7,580 758 11/9 | 4,420 442 12/1 | 801,900 8,019,000 7/6 | 1888億8862万 | 1101億4349万 | +10.81% 11/7 | -6.88% 3/27 |
| 2018年 11月期 | 8,500 850 1/15 | 4,225 10/30 | 1,091,500 10,915,000 4/6 | 2118億1442万 | 1052億8422万 | +12.65% 1/12 | -19.75% 12/25 |
| 2019年 11月期 | 5,530 4/22 4/19 | 3,545 12/25 | 385,500 1/16 | 1378億396万 | 883億3907万 | +16.53% 4/17 | -15.67% 6/3 |
| 2020年 11月期 | 5,150 12/2 | 2,281 3/23 | 467,700 3/19 | 1283億3461万 | 568億4102万 | +17.98% 5/11 | -33.25% 3/19 |
| 2021年 11月期 | 5,170 3/19 | 3,850 11/29 | 753,300 6/30 | 1288億3300万 | 959億3947万 | +11.19% 7/15 | -9.52% 4/30 |
| 2022年 11月期 | 4,655 1/14 | 3,390 7/7 | 351,000 1/14 | 1159億9954万 | 844億7657万 | +8.05% 1/14 | -10.59% 3/8 |
| 2023年 11月期 | 4,260 9/20 | 3,470 12/23 | 298,300 10/5 | 1061億5640万 | 864億7012万 | +7.26% 1/31 | -9.41% 10/5 |
| 2024年 11月期 | 3,820 1/11 | 2,699 8/5 | 581,500 1/12 | 951億9189万 | 672億5730万 | +6.1% 10/7 | -18.75% 8/5 |
| 最新 | 3,065 2025/4/25 | 59,900 | 763億7778万 | -1.48% 3,111 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -29%（0.71倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -23%（0.77倍）
- 1987/12/28 vs 1986/12/27
- 69%（1.69倍）
- 1988/12/28 vs 1987/12/28
- 65%（1.65倍）
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 117%（2.17倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 105%（2.05倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/04/25 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
1,050円（2002/12/19） - 192%（2.92倍）
3,065円（4/25）