株価チャート
株価
11/14
- 前日 (11/13)
- 5,450
- 始値
- 5,470
- 高値
- 5,520
- 安値
- 5,410
- 終値 +0.92%
- 5,500
- 出来高 +36.86%
- 375,000
乖離率
- 株価（5日）
移動平均値 - +1.25%
5,432 - 株価（25日）
移動平均値 - +5.16%
5,230 - 出来高（5日）
移動平均値 - +10.64%
338,940
2025/06/20～2025/11/14
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 | ||||||||||
| 11/14 | 5,470 | 5,520 | 5,410 | 5,500 | +0.92% | 375,000 | 2874億9788万 | +5.16% | 21.78 | 2.32 |
| 11/13 | 5,480 | 5,500 | 5,420 | 5,450 | -0.55% | 274,000 | 2848億8426万 | +4.75% | 21.58 | 2.3 |
| 11/12 | 5,390 | 5,480 | 5,350 | 5,480 | +2.81% | 439,900 | 2864億5243万 | +5.81% | 21.7 | 2.31 |
| 11/11 | 5,390 | 5,390 | 5,260 | 5,330 | -1.3% | 295,400 | 2786億1158万 | +3.39% | 21.11 | 2.25 |
| 11/10 | 5,400 | 5,440 | 5,320 | 5,400 | +0.56% | 310,400 | 2822億7064万 | +5.12% | 21.38 | 2.28 |
| 11/07 | 5,260 | 5,400 | 5,260 | 5,370 | +1.51% | 285,300 | 2807億247万 | +4.96% | 21.27 | 2.26 |
| 11/06 | 5,210 | 5,300 | 5,170 | 5,290 | -0.38% | 349,700 | 2765億2068万 | +3.79% | 20.95 | 2.23 |
| 11/05 | 5,230 | 5,340 | 5,200 | 5,310 | +2.71% | 523,300 | 2775億6613万 | +4.42% | 21.03 | 2.24 |
| 11/04 | 5,100 | 5,240 | 5,080 | 5,170 | +2.58% | 391,100 | 2702億4800万 | +1.95% | 20.47 | 2.18 |
| 10/31 | 5,010 | 5,120 | 5,010 | 5,040 | -0.4% | 288,900 | 2634億5260万 | -0.47% | 19.96 | 2.12 |
| 10/30 | 4,970 | 5,080 | 4,970 | 5,060 | +1.91% | 308,000 | 2644億9805万 | -0.04% | 20.04 | 2.13 |
| 10/29 | 5,050 | 5,110 | 4,930 | 4,965 | -2.46% | 575,000 | 2595億3217万 | -1.82% | 19.66 | 2.09 |
| 10/28 | 5,260 | 5,280 | 5,090 | 5,090 | -3.78% | 584,900 | 2660億6622万 | +0.65% | 20.16 | 2.14 |
| 10/27 | 5,290 | 5,340 | 5,260 | 5,290 | -0.75% | 314,000 | 2765億2068万 | +4.71% | 20.95 | 2.23 |
| 10/24 | 5,450 | 5,460 | 5,320 | 5,330 | -3.27% | 526,700 | 2786億1158万 | +5.73% | 21.11 | 2.25 |
| 10/23 | 5,420 | 5,550 | 5,390 | 5,510 | +3.57% | 705,700 | 2880億2060万 | +9.52% | 21.82 | 2.32 |
| 10/22 | 5,380 | 5,420 | 5,300 | 5,320 | 0% | 438,700 | 2780億8885万 | +6.15% | 21.07 | 2.24 |
| 10/21 | 5,510 | 5,530 | 5,280 | 5,320 | -1.66% | 592,500 | 2780億8885万 | +6.29% | 21.07 | 2.24 |
| 10/20 | 5,590 | 5,610 | 5,320 | 5,410 | -1.64% | 994,000 | 2827億9337万 | +8.24% | 21.42 | 2.28 |
| 10/17 | 5,550 | 5,650 | 5,460 | 5,500 | 0% | 1,851,800 | 2874億9788万 | +10.24% | 21.78 | 2.32 |
| 10/16 | 5,450 | 5,500 | 5,310 | 5,500 | +14.7% | 3,309,000 | 2874億9788万 | +10.51% | 21.78 | 2.32 |
| 10/15 | 4,825 | 4,835 | 4,775 | 4,795 | +0.42% | 502,900 | 2506億4587万 | -3.46% | 18.99 | 2.02 |
| 10/14 | 4,755 | 4,815 | 4,750 | 4,775 | -1.04% | 368,500 | 2496億43万 | -4.17% | 18.91 | 2.01 |
| 10/10 | 4,720 | 4,860 | 4,720 | 4,825 | +2.22% | 376,300 | 2522億1405万 | -3.54% | 19.11 | 2.03 |
| 10/09 | 4,820 | 4,825 | 4,685 | 4,720 | -2.28% | 454,600 | 2467億2545万 | -5.94% | 18.69 | 1.99 |
| 10/08 | 4,835 | 4,875 | 4,815 | 4,830 | -0.31% | 228,000 | 2524億7541万 | -4.11% | 19.13 | 2.03 |
| 10/07 | 4,855 | 4,890 | 4,825 | 4,845 | -0.62% | 189,500 | 2532億5949万 | -4.12% | 19.19 | 2.04 |
| 10/06 | 4,925 | 4,925 | 4,800 | 4,875 | -0.2% | 322,600 | 2548億2766万 | -3.9% | 19.31 | 2.05 |
| 10/03 | 4,860 | 4,900 | 4,825 | 4,885 | +0.21% | 272,300 | 2553億5039万 | -4.12% | 19.34 | 2.06 |
| 10/02 | 4,925 | 4,935 | 4,855 | 4,875 | -0.61% | 217,300 | 2548億2766万 | -4.82% | 19.31 | 2.05 |
| 10/01 | 4,960 | 4,975 | 4,885 | 4,905 | -1.51% | 249,600 | 2563億9583万 | -4.78% | 19.42 | 2.07 |
| 09/30 | 4,950 | 4,985 | 4,920 | 4,980 | +0.61% | 235,000 | 2603億1626万 | -3.81% | 19.72 | 2.1 |
| 09/29 | 5,030 | 5,050 | 4,950 | 4,950 | -1% | 228,200 | 2587億4809万 | -4.81% | 19.6 | 2.09 |
| 09/26 | 4,940 | 5,010 | 4,935 | 5,000 | +0.1% | 244,100 | 2613億6171万 | -4.36% | 19.8 | 2.11 |
| 09/25 | 4,935 | 4,995 | 4,900 | 4,995 | +1.22% | 308,800 | 2611億34万 | -4.95% | 19.78 | 2.1 |
| 09/24 | 4,975 | 4,980 | 4,920 | 4,935 | -0.4% | 284,700 | 2579億6400万 | -6.48% | 19.54 | 2.08 |
| 09/22 | 5,030 | 5,040 | 4,955 | 4,955 | -0.2% | 287,700 | 2590億945万 | -6.51% | 19.62 | 2.09 |
| 09/19 | 5,010 | 5,050 | 4,925 | 4,965 | -1.1% | 420,600 | 2595億3217万 | -6.67% | 19.66 | 2.09 |
| 09/18 | 5,070 | 5,090 | 5,010 | 5,020 | -1.38% | 374,900 | 2624億715万 | -5.99% | 19.88 | 2.11 |
| 09/17 | 5,080 | 5,120 | 5,070 | 5,090 | +0.99% | 213,700 | 2660億6622万 | -4.97% | 20.16 | 2.14 |
| 09/16 | 5,130 | 5,130 | 5,030 | 5,040 | -1.95% | 337,100 | 2634億5260万 | -6.09% | 19.96 | 2.12 |
| 09/12 | 5,160 | 5,190 | 5,120 | 5,140 | 0% | 220,000 | 2686億7983万 | -4.48% | 20.35 | 2.17 |
| 09/11 | 5,190 | 5,190 | 5,070 | 5,140 | -0.96% | 352,500 | 2686億7983万 | -4.64% | 20.35 | 2.17 |
| 09/10 | 5,180 | 5,200 | 5,140 | 5,190 | 0% | 192,200 | 2712億9345万 | -3.87% | 20.55 | 2.19 |
| 09/09 | 5,280 | 5,290 | 5,150 | 5,190 | -1.33% | 224,700 | 2712億9345万 | -4.03% | 20.55 | 2.19 |
| 09/08 | 5,210 | 5,270 | 5,200 | 5,260 | +1.54% | 182,500 | 2749億5251万 | -2.81% | 20.83 | 2.22 |
| 09/05 | 5,230 | 5,240 | 5,160 | 5,180 | -1.33% | 261,800 | 2707億7073万 | -4.36% | 20.51 | 2.18 |
| 09/04 | 5,190 | 5,260 | 5,160 | 5,250 | +0.38% | 231,500 | 2744億2979万 | -3.17% | 20.79 | 2.21 |
| 09/03 | 5,270 | 5,340 | 5,170 | 5,230 | +0.38% | 298,800 | 2733億8434万 | -3.51% | 20.71 | 2.2 |
| 09/02 | 5,250 | 5,260 | 5,170 | 5,210 | -0.38% | 214,500 | 2723億3890万 | -3.93% | 20.63 | 2.2 |
| 09/01 | 5,330 | 5,360 | 5,200 | 5,230 | -1.88% | 403,600 | 2733億8434万 | -3.68% | 20.71 | 2.2 |
| 08/29 | 5,400 | 5,400 | 5,210 | 5,330 | -1.84% | 663,400 | 2786億1158万 | -1.93% | 23.42 | 2.24 |
| 08/28 | 5,520 | 5,550 | 5,410 | 5,430 | -2.51% | 326,700 | 2838億3881万 | -0.18% | 23.86 | 2.29 |
| 08/27 | 5,550 | 5,580 | 5,520 | 5,570 | -0.18% | 109,900 | 2911億5694万 | +2.47% | 24.48 | 2.34 |
| 08/26 | 5,550 | 5,600 | 5,520 | 5,580 | +0.36% | 190,200 | 2916億7966万 | +2.99% | 24.52 | 2.35 |
| 08/25 | 5,530 | 5,570 | 5,500 | 5,560 | -0.18% | 201,600 | 2906億3422万 | +3.06% | 24.43 | 2.34 |
| 08/22 | 5,610 | 5,610 | 5,540 | 5,570 | -1.07% | 147,400 | 2911億5694万 | +3.67% | 24.48 | 2.34 |
| 08/21 | 5,680 | 5,680 | 5,600 | 5,630 | -0.88% | 193,100 | 2942億9328万 | +5.27% | 24.74 | 2.37 |
| 08/20 | 5,550 | 5,750 | 5,540 | 5,680 | +2.53% | 393,900 | 2969億690万 | +6.85% | 24.96 | 2.39 |
| 08/19 | 5,540 | 5,550 | 5,480 | 5,540 | +0.18% | 152,300 | 2895億8877万 | +4.63% | 24.35 | 2.33 |
| 08/18 | 5,490 | 5,570 | 5,460 | 5,530 | +1.47% | 319,900 | 2890億6605万 | +4.68% | 24.3 | 2.33 |
| 08/15 | 5,450 | 5,500 | 5,400 | 5,450 | -0.18% | 296,200 | 2848億8426万 | +3.57% | 23.95 | 2.29 |
| 08/14 | 5,390 | 5,500 | 5,380 | 5,460 | +0.92% | 350,000 | 2854億698万 | +4.14% | 23.99 | 2.3 |
| 08/13 | 5,370 | 5,450 | 5,310 | 5,410 | +0.74% | 322,700 | 2827億9337万 | +3.58% | 23.77 | 2.28 |
| 08/12 | 5,370 | 5,390 | 5,340 | 5,370 | -0.37% | 219,600 | 2807億247万 | +3.17% | 23.6 | 2.26 |
| 08/08 | 5,360 | 5,430 | 5,340 | 5,390 | +0.56% | 170,500 | 2817億4792万 | +3.83% | 23.69 | 2.27 |
| 08/07 | 5,440 | 5,470 | 5,350 | 5,360 | -0.37% | 236,100 | 2801億7975万 | +3.47% | 23.56 | 2.26 |
| 08/06 | 5,430 | 5,470 | 5,380 | 5,380 | -0.74% | 295,000 | 2812億2519万 | +4.12% | 23.64 | 2.26 |
| 08/05 | 5,300 | 5,480 | 5,290 | 5,420 | +2.65% | 406,000 | 2833億1609万 | +5.28% | 23.82 | 2.28 |
| 08/04 | 5,350 | 5,370 | 5,280 | 5,280 | -1.49% | 162,200 | 2759億9796万 | +2.9% | 23.2 | 2.22 |
| 08/01 | 5,240 | 5,390 | 5,220 | 5,360 | +0.37% | 397,000 | 2801億7975万 | +4.71% | 23.56 | 2.26 |
| 07/31 | 5,200 | 5,340 | 5,180 | 5,340 | +2.69% | 354,400 | 2791億3430万 | +4.56% | 23.47 | 2.25 |
| 07/30 | 5,250 | 5,270 | 5,190 | 5,200 | -1.7% | 430,500 | 2718億1617万 | +2.08% | 22.85 | 2.19 |
| 07/29 | 5,370 | 5,380 | 5,250 | 5,290 | -1.67% | 325,000 | 2765億2068万 | +4.01% | 23.25 | 2.23 |
| 07/28 | 5,390 | 5,400 | 5,330 | 5,380 | +0.37% | 206,100 | 2812億2519万 | +6.01% | 23.64 | 2.26 |
| 07/25 | 5,380 | 5,450 | 5,330 | 5,360 | -1.83% | 305,200 | 2801億7975万 | +5.87% | 23.56 | 2.26 |
| 07/24 | 5,340 | 5,480 | 5,330 | 5,460 | +2.44% | 659,900 | 2854億698万 | +8.1% | 23.99 | 2.3 |
| 07/23 | 5,180 | 5,370 | 5,180 | 5,330 | +3.9% | 693,800 | 2786億1158万 | +5.84% | 23.42 | 2.24 |
| 07/22 | 5,000 | 5,180 | 5,000 | 5,130 | +2.91% | 518,000 | 2681億5711万 | +2.05% | 22.54 | 2.16 |
| 07/18 | 5,040 | 5,070 | 4,955 | 4,985 | -0.7% | 467,600 | 2605億7762万 | -0.82% | 21.91 | 2.1 |
| 07/17 | 4,910 | 5,030 | 4,905 | 5,020 | +1.72% | 437,300 | 2624億715万 | -0.28% | 22.06 | 2.11 |
| 07/16 | 4,915 | 5,010 | 4,855 | 4,935 | +1.86% | 840,200 | 2579億6400万 | -2.16% | 21.69 | 2.08 |
| 07/15 | 5,190 | 5,190 | 4,840 | 4,845 | -6.1% | 1,240,800 | 2532億5949万 | -4.08% | 21.29 | 2.04 |
| 07/14 | 5,220 | 5,280 | 5,150 | 5,160 | -1.53% | 556,800 | 2697億2528万 | +2.06% | 22.68 | 2.17 |
| 07/11 | 5,090 | 5,290 | 5,070 | 5,240 | +4.8% | 1,131,800 | 2739億707万 | +3.76% | 23.03 | 2.21 |
| 07/10 | 4,905 | 5,420 | 4,905 | 5,000 | +0.5% | 2,651,000 | 2613億6171万 | -0.75% | 21.97 | 2.1 |
| 07/09 | 4,995 | 5,040 | 4,940 | 4,975 | +0.4% | 587,100 | 2600億5490万 | -1.17% | 21.86 | 2.09 |
| 07/08 | 4,925 | 5,030 | 4,905 | 4,955 | +0.1% | 512,400 | 2590億945万 | -1.55% | 21.78 | 2.09 |
| 07/07 | 5,000 | 5,020 | 4,940 | 4,950 | -1.79% | 524,900 | 2587億4809万 | -1.63% | 21.75 | 2.08 |
| 07/04 | 5,090 | 5,150 | 5,020 | 5,040 | -1.18% | 286,800 | 2634億5260万 | +0.2% | 22.15 | 2.12 |
| 07/03 | 5,010 | 5,130 | 5,010 | 5,100 | +1.39% | 308,500 | 2665億8894万 | +1.43% | 22.41 | 2.15 |
| 07/02 | 4,930 | 5,060 | 4,865 | 5,030 | +2.44% | 749,900 | 2629億2988万 | +0.1% | 22.1 | 2.12 |
| 07/01 | 4,970 | 4,990 | 4,910 | 4,910 | -1.8% | 529,700 | 2566億5719万 | -2.29% | 21.58 | 2.07 |
| 06/30 | 5,030 | 5,100 | 4,990 | 5,000 | +0.2% | 297,200 | 2613億6171万 | -0.56% | 21.97 | 2.1 |
| 06/27 | 5,030 | 5,060 | 4,980 | 4,990 | -0.99% | 203,000 | 2608億3898万 | -0.72% | 21.93 | 2.1 |
| 06/26 | 5,020 | 5,060 | 4,960 | 5,040 | +0.4% | 233,400 | 2634億5260万 | +0.4% | 22.15 | 2.12 |
| 06/25 | 5,040 | 5,040 | 4,965 | 5,020 | +0.2% | 204,700 | 2624億715万 | +0.18% | 22.06 | 2.11 |
| 06/24 | 5,040 | 5,080 | 4,985 | 5,010 | 0% | 217,600 | 2618億8443万 | +0.14% | 22.02 | 2.11 |
| 06/23 | 5,070 | 5,120 | 4,975 | 5,010 | -1.57% | 266,100 | 2618億8443万 | +0.26% | 22.02 | 2.11 |
| 06/20 | 5,080 | 5,110 | 5,020 | 5,090 | +0.59% | 338,800 | 2660億6622万 | +1.9% | 22.37 | 2.14 |
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 8月期 | 2,080 11/1 | 801 3/17 | 1,467,500 1/15 | - | - | +12.81% 10/15 | -29.33% 1/17 |
| 2009年 8月期 | 1,868 11/14 | 920 2/26 2/25 | 12,639,400 11/28 | - | - | +28.5% 11/13 | -30.14% 12/8 |
| 2010年 8月期 | 1,937 4/14 | 1,376 11/27 | 1,729,900 10/14 | - | - | +13.5% 1/14 | -13.93% 11/26 |
| 2011年 8月期 | 1,714 1/20 1/12 | 1,101 3/15 | 2,367,100 8/26 | 895億9420万 | 575億5147万 | +11.63% 4/13 | -24.92% 3/15 |
| 2012年 8月期 | 1,408 9/1 | 1,165 6/12 6/5 | 1,028,200 8/28 | 735億9897万 | 608億9688万 | +5.02% 6/29 | -6.15% 11/7 |
| 2013年 8月期 | 1,470 5/15 | 1,112 10/12 10/11 | 930,200 8/27 | 768億3984万 | 581億2646万 | +10.8% 5/8 | -10.45% 6/7 |
| 2014年 8月期 | 1,448 8/22 | 1,122 4/11 | 994,800 8/27 | 756億9035万 | 586億4956万 | +7.61% 7/25 | -8.7% 2/4 |
| 2015年 8月期 | 3,115 8/19 | 1,360 9/8 | 1,959,100 1/14 | 1628億2834万 | 710億9038万 | +20.59% 1/19 | -13.07% 9/8 |
| 2016年 8月期 | 3,105 12/18 | 1,700 6/24 | 2,463,200 4/14 | 1623億562万 | 888億6298万 | +18.92% 7/15 | -20.04% 1/21 |
| 2017年 8月期 | 3,550 7/12 | 2,140 9/1 | 1,556,900 8/28 | 1855億6681万 | 1118億6281万 | +17.54% 10/18 | -5.46% 9/12 |
| 2018年 8月期 | 3,850 12/11 | 2,042 7/11 | 3,087,800 1/11 | 2012億4851万 | 1067億4012万 | +18.75% 10/13 | -18.53% 4/17 |
| 2019年 8月期 | 2,682 7/12 | 1,696 12/25 | 2,645,900 4/11 | 1401億9442万 | 886億5389万 | +15.75% 4/16 | -16.19% 12/25 |
| 2020年 8月期 | 2,856 9/24 | 1,608 4/6 | 1,231,500 4/9 | 1492億8980万 | 840億5392万 | +18.73% 5/11 | -21.67% 3/13 |
| 2021年 8月期 | 2,903 7/15 | 1,775 12/1 | 1,811,300 10/15 | 1517億4660万 | 927億8340万 | +12.61% 9/14 | -12.17% 10/16 |
| 2022年 8月期 | 3,225 10/18 | 2,238 4/14 | 2,234,500 10/14 | 1685億7830万 | 1169億8550万 | +11.19% 6/8 | -11.65% 4/18 |
| 2023年 8月期 | 4,735 8/15 | 2,453 9/5 | 2,079,800 7/13 | 2475億953万 | 1282億2405万 | +15.14% 7/24 | -5.02% 2/21 |
| 2024年 8月期 | 6,420 7/24 | 4,525 9/1 | 4,510,700 7/11 | 3355億8843万 | 2365億3234万 | +16.78% 10/25 | -14.72% 12/15 |
| 2025年 8月期 | 6,010 10/7 | 3,780 4/10 | 3,065,300 1/9 | 3141億5677万 | 1975億8945万 | +11.82% 5/7 | -13.34% 1/15 |
| 最新 | 5,500 2025/11/14 | 375,000 | 2874億9788万 | +5.16% 5,230 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -54%（0.46倍）
- 2003/12/30 vs 2002/12/30
- -39%（0.61倍）
- 2004/12/30 vs 2003/12/30
- 65%（1.65倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 92%（1.92倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/11/14 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
777円（2003/04/04） - 608%（7.08倍）
5,500円（11/14）