株価チャート
株価
5/16
- 前日 (5/15)
- 287
- 始値
- 279
- 高値
- 312
- 安値
- 272
- 終値 -4.18%
- 275
- 出来高 +999.99%
- 2,349,600
乖離率
- 株価（5日）
移動平均値 - -2.83%
283 - 株価（25日）
移動平均値 - +3.38%
266 - 出来高（5日）
移動平均値 - +88.8%
1,244,460
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 279 | 312 | 272 | 275 | -4.18% | 2,349,600 | 23億3370万 | +3.38% | - | 10.35 |
| 05/15 | 284 | 287 | 273 | 287 | -1.71% | 163,700 | 24億3553万 | +8.3% | - | 10.8 |
| 05/14 | 328 | 358 | 281 | 292 | -2.99% | 1,502,200 | 24億7797万 | +11.03% | - | 10.99 |
| 05/13 | 262 | 339 | 262 | 301 | +16.22% | 2,193,600 | 25億5434万 | +15.33% | - | 11.33 |
| 05/12 | 253 | 260 | 251 | 259 | +0.39% | 13,200 | 21億9792万 | -0.38% | - | 9.75 |
| 05/09 | 256 | 260 | 256 | 258 | +1.18% | 4,500 | 21億8943万 | -1.53% | - | 9.71 |
| 05/08 | 258 | 260 | 254 | 255 | -0.78% | 10,800 | 21億6398万 | -3.04% | - | 9.59 |
| 05/07 | 255 | 259 | 251 | 257 | +0.78% | 19,300 | 21億8095万 | -3.02% | - | 9.67 |
| 05/02 | 262 | 262 | 254 | 255 | -2.67% | 16,500 | 21億6398万 | -4.49% | - | 9.59 |
| 05/01 | 266 | 267 | 261 | 262 | -1.5% | 10,400 | 22億2338万 | -2.6% | - | 9.86 |
| 04/30 | 278 | 278 | 265 | 266 | -3.27% | 24,500 | 22億5732万 | -2.21% | - | 10.01 |
| 04/28 | 267 | 284 | 266 | 275 | +3.38% | 41,400 | 23億3370万 | 0% | - | 10.35 |
| 04/25 | 274 | 274 | 266 | 266 | -0.75% | 21,300 | 22億5732万 | -3.97% | - | 10.01 |
| 04/24 | 273 | 273 | 266 | 268 | -0.37% | 19,100 | 22億7430万 | -4.29% | - | 10.08 |
| 04/23 | 275 | 276 | 269 | 269 | -2.18% | 27,100 | 22億8278万 | -4.61% | - | 10.12 |
| 04/22 | 268 | 275 | 265 | 275 | +3% | 15,000 | 23億3370万 | -3.51% | - | 10.35 |
| 04/21 | 266 | 268 | 262 | 267 | +1.91% | 22,300 | 22億6570万 | -7.29% | - | 10.05 |
| 04/18 | 259 | 267 | 251 | 262 | +2.34% | 73,000 | 22億2327万 | -9.97% | - | 9.86 |
| 04/17 | 268 | 290 | 253 | 256 | -4.12% | 351,900 | 21億7236万 | -12.93% | - | 9.63 |
| 04/16 | 269 | 285 | 262 | 267 | +0.38% | 57,700 | 22億6570万 | -10.4% | - | 10.05 |
| 04/15 | 253 | 274 | 253 | 266 | +1.92% | 41,000 | 22億5722万 | -11.63% | - | 10.01 |
| 04/14 | 271 | 271 | 249 | 261 | -1.14% | 83,100 | 22億1479万 | -14.14% | - | 9.82 |
| 04/11 | 255 | 268 | 229 | 264 | +3.53% | 255,700 | 22億4025万 | -13.73% | - | 9.93 |
| 04/10 | 260 | 267 | 248 | 255 | +7.14% | 66,200 | 21億6387万 | -17.48% | - | 9.59 |
| 04/09 | 246 | 248 | 229 | 238 | -6.3% | 49,800 | 20億1962万 | -23.72% | - | 8.96 |
| 04/08 | 241 | 259 | 238 | 254 | +17.05% | 74,000 | 21億5539万 | -19.62% | - | 9.56 |
| 04/07 | 207 | 251 | 207 | 217 | -14.9% | 215,400 | 18億4141万 | -32.19% | - | 8.17 |
| 04/04 | 274 | 290 | 230 | 255 | -9.57% | 103,000 | 21億6387万 | -21.54% | - | 9.59 |
| 04/03 | 283 | 294 | 280 | 282 | -3.09% | 27,400 | 23億9299万 | -14.29% | - | 10.61 |
| 04/02 | 300 | 300 | 291 | 291 | +0.34% | 13,500 | 24億6936万 | -12.61% | - | 10.95 |
| 04/01 | 307 | 322 | 286 | 290 | -3.65% | 58,200 | 24億6088万 | -13.69% | - | 10.91 |
| 03/31 | 307 | 310 | 299 | 301 | -3.53% | 27,400 | 25億5422万 | -11.21% | - | 11.33 |
| 03/28 | 321 | 326 | 306 | 312 | -1.58% | 32,200 | 26億4756万 | -9.04% | - | 11.74 |
| 03/27 | 329 | 331 | 315 | 317 | -2.46% | 63,800 | 26億8999万 | -8.65% | - | 11.93 |
| 03/26 | 332 | 333 | 321 | 325 | -1.81% | 53,600 | 27億5788万 | -7.14% | - | 12.23 |
| 03/25 | 335 | 339 | 331 | 331 | +0.3% | 13,500 | 28億879万 | -5.7% | - | 12.45 |
| 03/24 | 338 | 340 | 330 | 330 | -2.08% | 24,500 | 28億31万 | -6.25% | - | 12.42 |
| 03/21 | 338 | 346 | 337 | 337 | -0.88% | 41,800 | 28億5957万 | -4.53% | - | 12.68 |
| 03/19 | 341 | 356 | 336 | 340 | +0.89% | 99,800 | 28億8503万 | -3.68% | - | 12.79 |
| 03/18 | 341 | 361 | 336 | 337 | 0% | 73,900 | 28億5957万 | -4.26% | - | 12.68 |
| 03/17 | 341 | 346 | 336 | 337 | -0.88% | 31,700 | 28億5957万 | -4.26% | - | 12.68 |
| 03/14 | 349 | 349 | 340 | 340 | -2.58% | 50,300 | 28億8503万 | -3.41% | - | 12.79 |
| 03/13 | 348 | 365 | 342 | 349 | +2.05% | 125,700 | 29億6140万 | -0.57% | - | 13.13 |
| 03/12 | 350 | 356 | 342 | 342 | -4.2% | 46,600 | 29億200万 | -2.56% | - | 12.87 |
| 03/11 | 327 | 357 | 320 | 357 | +9.17% | 100,200 | 30億2928万 | +2% | - | 13.43 |
| 03/10 | 323 | 330 | 318 | 327 | +1.87% | 33,100 | 27億7472万 | -6.03% | - | 12.3 |
| 03/07 | 330 | 331 | 321 | 321 | -2.73% | 34,400 | 27億2381万 | -8.02% | - | 12.08 |
| 03/06 | 339 | 342 | 325 | 330 | -2.65% | 72,000 | 28億18万 | -5.71% | - | 12.42 |
| 03/05 | 335 | 347 | 334 | 339 | -0.29% | 32,100 | 28億7655万 | -3.14% | - | 12.76 |
| 03/04 | 350 | 353 | 340 | 340 | -2.58% | 37,900 | 28億8503万 | -3.13% | - | 12.79 |
| 03/03 | 347 | 360 | 347 | 349 | +0.87% | 72,900 | 29億6140万 | -0.85% | - | 13.13 |
| 02/28 | 366 | 373 | 335 | 346 | -4.16% | 157,000 | 29億3594万 | -2.26% | - | 13.02 |
| 02/27 | 369 | 376 | 356 | 361 | -1.37% | 105,900 | 30億6322万 | +1.98% | - | 13.58 |
| 02/26 | 388 | 405 | 365 | 366 | -4.44% | 127,000 | 31億565万 | +3.68% | - | 13.77 |
| 02/25 | 369 | 393 | 354 | 383 | +4.08% | 124,600 | 32億4990万 | +9.12% | - | 14.41 |
| 02/21 | 380 | 411 | 363 | 368 | -4.66% | 299,800 | 31億2262万 | +5.44% | - | 13.85 |
| 02/20 | 397 | 411 | 385 | 386 | -4.69% | 203,100 | 32億7536万 | +11.24% | - | 14.52 |
| 02/19 | 396 | 452 | 381 | 405 | +3.05% | 1,313,400 | 34億3658万 | +17.05% | - | 15.24 |
| 02/18 | 356 | 398 | 356 | 393 | +11.97% | 431,500 | 33億3476万 | +14.58% | - | 14.79 |
| 02/17 | 372 | 382 | 351 | 351 | -5.9% | 249,700 | 29億7837万 | +2.93% | - | 13.21 |
| 02/14 | 351 | 383 | 351 | 373 | +5.37% | 280,300 | 31億6505万 | +9.38% | - | 14.03 |
| 02/13 | 329 | 358 | 324 | 354 | +7.27% | 207,600 | 30億383万 | +4.42% | - | 13.32 |
| 02/12 | 339 | 354 | 326 | 330 | +4.43% | 158,000 | 28億18万 | -2.65% | - | 12.42 |
| 02/10 | 321 | 329 | 316 | 316 | -2.77% | 81,300 | 26億8138万 | -7.6% | - | 11.89 |
| 02/07 | 339 | 342 | 320 | 325 | -3.56% | 87,700 | 27億5775万 | -4.97% | - | 12.23 |
| 02/06 | 337 | 346 | 336 | 337 | 0% | 38,600 | 28億5957万 | -1.17% | - | 12.68 |
| 02/05 | 343 | 356 | 337 | 337 | -1.17% | 158,200 | 28億5957万 | +0.3% | - | 12.68 |
| 02/04 | 322 | 341 | 322 | 341 | +6.9% | 115,100 | 28億9352万 | +3.02% | - | 12.83 |
| 02/03 | 311 | 332 | 306 | 319 | +1.27% | 151,600 | 27億684万 | -2.45% | - | 12 |
| 01/31 | 335 | 345 | 314 | 315 | -6.53% | 280,900 | 26億7290万 | -2.48% | - | 11.85 |
| 01/30 | 347 | 347 | 328 | 337 | -2.88% | 182,200 | 28億5957万 | +5.31% | - | 12.68 |
| 01/29 | 346 | 368 | 337 | 347 | +0.87% | 272,000 | 29億4443万 | +10.16% | - | 13.06 |
| 01/28 | 350 | 359 | 339 | 344 | -2.27% | 138,900 | 29億1897万 | +10.97% | - | 12.94 |
| 01/27 | 386 | 390 | 352 | 352 | -4.86% | 365,100 | 29億8686万 | +15.41% | - | 13.24 |
| 01/24 | 375 | 410 | 360 | 370 | -5.37% | 1,133,800 | 31億3959万 | +23.75% | - | 13.92 |
| 01/23 | 346 | 422 | 346 | 391 | +12.68% | 2,597,000 | 33億1779万 | +33.45% | - | 14.71 |
| 01/22 | 338 | 375 | 338 | 347 | +2.66% | 677,300 | 29億4443万 | +21.33% | - | 13.06 |
| 01/21 | 327 | 398 | 322 | 338 | +3.68% | 1,938,700 | 28億6806万 | +20.71% | - | 12.72 |
| 01/20 | 313 | 340 | 309 | 326 | +4.15% | 484,100 | 27億6624万 | +18.55% | - | 12.27 |
| 01/17 | 322 | 328 | 304 | 313 | -3.1% | 262,000 | 26億5593万 | +15.93% | - | 11.78 |
| 01/16 | 347 | 358 | 322 | 323 | -11.51% | 638,100 | 27億4078万 | +21.89% | - | 12.15 |
| 01/15 | 336 | 380 | 327 | 365 | +10.27% | 943,500 | 30億9717万 | +40.38% | - | 13.73 |
| 01/14 | 334 | 336 | 316 | 331 | -5.43% | 425,500 | 28億866万 | +30.31% | - | 12.45 |
| 01/10 | 347 | 413 | 341 | 350 | +3.24% | 3,723,700 | 29億6989万 | +40.56% | - | 13.17 |
| 01/09 | 320 | 347 | 308 | 339 | +0.89% | 495,500 | 28億7655万 | +38.93% | - | 12.75 |
| 01/08 | 322 | 373 | 321 | 336 | -4.27% | 1,182,600 | 28億5109万 | +40.59% | - | 12.64 |
| 01/07 | 390 | 392 | 347 | 351 | -13.12% | 1,678,800 | 29億7837万 | +50% | - | 13.21 |
| 01/06 | 324 | 404 | 324 | 404 | +24.69% | 3,998,400 | 34億2810万 | +76.42% | - | 15.2 |
| 2024 | ||||||||||
| 12/30 | 286 | 364 | 267 | 324 | +11.72% | 5,379,500 | 27億4926万 | +45.29% | - | 12.19 |
| 12/27 | 217 | 297 | 213 | 290 | +33.64% | 4,500,500 | 24億6076万 | +31.22% | - | 10.91 |
| 12/26 | 214 | 221 | 208 | 217 | +0.46% | 106,700 | 18億4133万 | -1.81% | - | 8.16 |
| 12/25 | 216 | 223 | 209 | 216 | -0.92% | 136,200 | 18億3284万 | -3.57% | - | 8.13 |
| 12/24 | 242 | 242 | 214 | 218 | -9.54% | 315,200 | 18億4981万 | -2.68% | - | 8.2 |
| 12/23 | 230 | 243 | 226 | 241 | +6.17% | 297,200 | 20億4305万 | +7.59% | - | 9.06 |
| 12/20 | 222 | 240 | 220 | 227 | +2.71% | 439,000 | 19億2436万 | +1.34% | - | 8.53 |
| 12/19 | 214 | 228 | 212 | 221 | +2.31% | 224,000 | 18億7350万 | -1.34% | - | 8.31 |
| 12/18 | 213 | 220 | 211 | 216 | +1.89% | 134,100 | 18億3111万 | -3.14% | - | 8.12 |
| 12/17 | 212 | 236 | 206 | 212 | -1.4% | 333,400 | 17億9720万 | -4.5% | - | 7.97 |
| 12/16 | 216 | 217 | 211 | 215 | -1.83% | 146,800 | 18億2264万 | -2.71% | - | 8.08 |
| 12/13 | 207 | 242 | 206 | 219 | +6.83% | 906,500 | 18億5655万 | 0% | - | 8.23 |
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 | |
| 2019年 11月期 | 5,410 11/27 | 3,735 11/21 | 2,890,500 11/21 | 243億4500万 | 168億750万 | - | -37.28% 12/30 |
| 2020年 11月期 | 6,090 12/4 | 610 3/17 | 1,252,000 12/3 | 274億500万 | 27億4500万 | +56.78% 5/27 | -45.49% 3/16 |
| 2021年 11月期 | 1,448 2/24 | 692 12/28 | 406,800 2/24 | 65億4611万 | 31億1400万 | +38.19% 1/20 | -17.53% 11/29 |
| 2022年 11月期 | 1,048 12/9 | 377 11/24 | 188,200 7/19 | 47億4073万 | 17億1610万 | +10.78% 3/23 | -27.12% 7/20 |
| 2023年 11月期 | 600 5/24 | 216 11/24 11/16 | 6,795,100 5/24 | 27億3144万 | 11億4454万 | +58.95% 5/23 | -21.04% 10/24 |
| 2024年 11月期 | 425 3/15 | 164 11/5 10/31 | 6,117,600 12/1 | 24億4919万 | 10億20万 | +76.2% 1/6 | -39.16% 8/5 |
| 最新 | 275 2025/5/16 | 2,349,600 | 23億3370万 | +3.38% 266 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -72%（0.28倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -64%（0.36倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/05/16 vs 2024/12/30
- -15%（0.85倍）
- 過去安値
164円（2024/11/05） - 68%（1.68倍）
275円（5/16）