株価チャート
株価
5/9
- 前日 (5/8)
- 1,363
- 始値
- 1,365
- 高値
- 1,388
- 安値
- 1,361
- 終値 +1.32%
- 1,381
- 出来高 -35.87%
- 76,700
乖離率
- 株価（5日）
移動平均値 - +1.17%
1,365 - 株価（25日）
移動平均値 - +2.6%
1,346 - 出来高（5日）
移動平均値 - -18.61%
94,240
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 1,365 | 1,388 | 1,361 | 1,381 | +1.32% | 76,700 | 1002億6060万 | +2.6% | 21.32 | 1.02 |
| 05/08 | 1,357 | 1,370 | 1,350 | 1,363 | +0.29% | 119,600 | 989億5380万 | +1.19% | 21.04 | 1.01 |
| 05/07 | 1,363 | 1,365 | 1,355 | 1,359 | -0.22% | 113,200 | 986億6340万 | +0.52% | 20.98 | 1 |
| 05/02 | 1,362 | 1,369 | 1,355 | 1,362 | 0% | 75,200 | 988億8120万 | +0.07% | 21.02 | 1 |
| 05/01 | 1,370 | 1,376 | 1,356 | 1,362 | -0.73% | 86,500 | 988億8120万 | -0.58% | 21.02 | 1 |
| 04/30 | 1,370 | 1,379 | 1,358 | 1,372 | +0.15% | 95,600 | 996億720万 | -0.44% | 21.18 | 1.01 |
| 04/28 | 1,370 | 1,380 | 1,358 | 1,370 | +0.66% | 112,500 | 994億6200万 | -1.15% | 21.15 | 1.01 |
| 04/25 | 1,369 | 1,382 | 1,361 | 1,361 | -0.29% | 62,200 | 988億860万 | -2.37% | 21.01 | 1 |
| 04/24 | 1,378 | 1,381 | 1,358 | 1,365 | -0.15% | 60,700 | 990億9900万 | -2.64% | 21.07 | 1.01 |
| 04/23 | 1,378 | 1,383 | 1,363 | 1,367 | +0.37% | 73,200 | 992億4420万 | -3.05% | 21.1 | 1.01 |
| 04/22 | 1,377 | 1,386 | 1,353 | 1,362 | -1.38% | 67,100 | 988億8120万 | -3.95% | 21.02 | 1 |
| 04/21 | 1,382 | 1,395 | 1,370 | 1,381 | -0.07% | 71,600 | 1002億6060万 | -3.16% | 21.32 | 1.02 |
| 04/18 | 1,354 | 1,384 | 1,351 | 1,382 | +2.45% | 74,200 | 1003億3320万 | -3.56% | 21.33 | 1.02 |
| 04/17 | 1,327 | 1,349 | 1,322 | 1,349 | +1.58% | 79,700 | 979億3740万 | -6.25% | 20.82 | 0.99 |
| 04/16 | 1,340 | 1,341 | 1,315 | 1,328 | -0.9% | 83,100 | 964億1280万 | -8.29% | 20.5 | 0.98 |
| 04/15 | 1,335 | 1,350 | 1,335 | 1,340 | +0.37% | 69,400 | 972億8400万 | -8.16% | 20.68 | 0.99 |
| 04/14 | 1,329 | 1,341 | 1,320 | 1,335 | +1.14% | 85,600 | 969億2100万 | -9.06% | 20.61 | 0.98 |
| 04/11 | 1,294 | 1,328 | 1,270 | 1,320 | -1.79% | 124,400 | 958億3200万 | -10.63% | 20.37 | 0.97 |
| 04/10 | 1,346 | 1,352 | 1,316 | 1,344 | +7.01% | 160,100 | 975億7440万 | -9.62% | 20.74 | 0.99 |
| 04/09 | 1,261 | 1,276 | 1,244 | 1,256 | -2.71% | 134,400 | 911億8560万 | -15.99% | 19.39 | 0.93 |
| 04/08 | 1,262 | 1,310 | 1,252 | 1,291 | +3.28% | 150,700 | 937億2660万 | -14.28% | 19.93 | 0.95 |
| 04/07 | 1,248 | 1,275 | 1,195 | 1,250 | -4.43% | 234,900 | 907億5000万 | -17.6% | 19.29 | 0.92 |
| 04/04 | 1,316 | 1,328 | 1,285 | 1,308 | -2.82% | 232,100 | 949億6080万 | -14.45% | 20.19 | 0.96 |
| 04/03 | 1,365 | 1,365 | 1,337 | 1,346 | -3.51% | 244,700 | 977億1960万 | -12.48% | 20.78 | 0.99 |
| 04/02 | 1,413 | 1,419 | 1,395 | 1,395 | -0.85% | 218,300 | 1012億7700万 | -9.71% | 21.53 | 1.03 |
| 04/01 | 1,406 | 1,426 | 1,399 | 1,407 | -5.95% | 529,800 | 1021億4820万 | -9.17% | 21.72 | 1.04 |
| 03/31 | 1,552 | 1,552 | 1,496 | 1,496 | -4.83% | 273,800 | 1086億960万 | -3.67% | 23.09 | 1.1 |
| 03/28 | 1,590 | 1,590 | 1,558 | 1,572 | -1.07% | 136,600 | 1141億2720万 | +1.09% | 24.26 | 1.16 |
| 03/27 | 1,568 | 1,591 | 1,560 | 1,589 | +1.15% | 127,800 | 1153億6140万 | +2.19% | 24.53 | 1.17 |
| 03/26 | 1,585 | 1,585 | 1,561 | 1,571 | -0.13% | 90,100 | 1140億5460万 | +1.03% | 24.25 | 1.16 |
| 03/25 | 1,560 | 1,579 | 1,558 | 1,573 | +1.35% | 70,700 | 1141億9980万 | +1.09% | 24.28 | 1.16 |
| 03/24 | 1,577 | 1,580 | 1,543 | 1,552 | -0.77% | 76,600 | 1126億7520万 | -0.32% | 23.96 | 1.14 |
| 03/21 | 1,560 | 1,578 | 1,558 | 1,564 | -0.95% | 114,100 | 1135億4640万 | +0.19% | 24.14 | 1.15 |
| 03/19 | 1,572 | 1,586 | 1,572 | 1,579 | +0.45% | 42,700 | 1146億3540万 | +0.96% | 24.37 | 1.16 |
| 03/18 | 1,575 | 1,590 | 1,572 | 1,572 | +1.03% | 79,500 | 1141億2720万 | +0.38% | 24.26 | 1.16 |
| 03/17 | 1,546 | 1,575 | 1,546 | 1,556 | +0.65% | 56,000 | 1129億6560万 | -0.83% | 24.02 | 1.15 |
| 03/14 | 1,542 | 1,559 | 1,542 | 1,546 | +0.06% | 82,800 | 1122億3960万 | -1.78% | 23.86 | 1.14 |
| 03/13 | 1,566 | 1,574 | 1,533 | 1,545 | -1.28% | 75,700 | 1121億6700万 | -2.09% | 23.85 | 1.14 |
| 03/12 | 1,595 | 1,595 | 1,552 | 1,565 | -2.19% | 118,200 | 1136億1900万 | -1.07% | 24.16 | 1.15 |
| 03/11 | 1,539 | 1,604 | 1,525 | 1,600 | +2.5% | 132,900 | 1161億6000万 | +0.88% | 24.7 | 1.18 |
| 03/10 | 1,547 | 1,572 | 1,536 | 1,561 | +0.26% | 40,300 | 1133億2860万 | -1.76% | 24.09 | 1.15 |
| 03/07 | 1,550 | 1,560 | 1,525 | 1,557 | -1.52% | 86,700 | 1130億3820万 | -2.38% | 24.03 | 1.15 |
| 03/06 | 1,559 | 1,592 | 1,552 | 1,581 | +2.13% | 65,600 | 1147億8060万 | -1.19% | 24.4 | 1.17 |
| 03/05 | 1,530 | 1,558 | 1,529 | 1,548 | +1.18% | 64,100 | 1123億8480万 | -3.49% | 23.89 | 1.14 |
| 03/04 | 1,581 | 1,581 | 1,527 | 1,530 | -2.3% | 61,500 | 1110億7800万 | -4.85% | 23.62 | 1.13 |
| 03/03 | 1,558 | 1,575 | 1,549 | 1,566 | +2.09% | 124,000 | 1136億9160万 | -2.85% | 24.17 | 1.15 |
| 02/28 | 1,548 | 1,550 | 1,523 | 1,534 | -0.52% | 74,900 | 1113億6840万 | -4.96% | 23.68 | 1.13 |
| 02/27 | 1,515 | 1,542 | 1,504 | 1,542 | +1.85% | 75,100 | 1119億4920万 | -4.64% | 23.8 | 1.14 |
| 02/26 | 1,501 | 1,518 | 1,496 | 1,514 | +1.07% | 77,100 | 1099億1640万 | -6.6% | 23.37 | 1.12 |
| 02/25 | 1,492 | 1,509 | 1,480 | 1,498 | -1.32% | 58,100 | 1087億5480万 | -7.82% | 23.12 | 1.1 |
| 02/21 | 1,530 | 1,538 | 1,495 | 1,518 | -0.78% | 98,500 | 1102億680万 | -6.81% | 23.43 | 1.12 |
| 02/20 | 1,559 | 1,559 | 1,522 | 1,530 | -2.73% | 93,600 | 1110億7800万 | -6.25% | 23.62 | 1.13 |
| 02/19 | 1,577 | 1,591 | 1,561 | 1,573 | -1.19% | 58,000 | 1141億9980万 | -3.79% | 24.28 | 1.16 |
| 02/18 | 1,590 | 1,595 | 1,576 | 1,592 | 0% | 63,100 | 1155億7920万 | -2.75% | 24.57 | 1.17 |
| 02/17 | 1,615 | 1,629 | 1,591 | 1,592 | -1.42% | 56,500 | 1155億7920万 | -2.87% | 24.57 | 1.17 |
| 02/14 | 1,641 | 1,641 | 1,606 | 1,615 | -1.58% | 78,300 | 1172億4900万 | -1.64% | 24.93 | 1.19 |
| 02/13 | 1,650 | 1,657 | 1,641 | 1,641 | +0.31% | 43,300 | 1191億3660万 | -0.24% | 25.33 | 1.21 |
| 02/12 | 1,650 | 1,650 | 1,620 | 1,636 | +0.25% | 27,700 | 1187億7360万 | -0.79% | 25.25 | 1.21 |
| 02/10 | 1,675 | 1,676 | 1,624 | 1,632 | -1.86% | 38,900 | 1184億8320万 | -1.15% | 25.19 | 1.2 |
| 02/07 | 1,677 | 1,691 | 1,663 | 1,663 | -0.06% | 53,000 | 1207億3380万 | +0.3% | 25.67 | 1.23 |
| 02/06 | 1,655 | 1,689 | 1,655 | 1,664 | +0.73% | 34,600 | 1208億640万 | +0.06% | 25.68 | 1.23 |
| 02/05 | 1,668 | 1,671 | 1,646 | 1,652 | +0.92% | 43,300 | 1199億3520万 | -1.08% | 25.5 | 1.22 |
| 02/04 | 1,694 | 1,696 | 1,631 | 1,637 | -1.98% | 51,100 | 1188億4620万 | -2.27% | 25.27 | 1.21 |
| 02/03 | 1,666 | 1,690 | 1,658 | 1,670 | -1.18% | 93,500 | 1212億4200万 | -0.54% | 25.78 | 1.23 |
| 01/31 | 1,710 | 1,710 | 1,686 | 1,690 | -0.59% | 52,100 | 1226億9400万 | +0.3% | 26.09 | 1.25 |
| 01/30 | 1,675 | 1,710 | 1,673 | 1,700 | +1.19% | 66,200 | 1234億2000万 | +0.59% | 26.24 | 1.25 |
| 01/29 | 1,692 | 1,692 | 1,674 | 1,680 | +0.42% | 60,700 | 1219億6800万 | -0.88% | 25.93 | 1.24 |
| 01/28 | 1,643 | 1,684 | 1,643 | 1,673 | +0.97% | 63,200 | 1214億5980万 | -1.65% | 25.82 | 1.23 |
| 01/27 | 1,643 | 1,662 | 1,640 | 1,657 | +2.03% | 58,400 | 1202億9820万 | -2.93% | 25.58 | 1.22 |
| 01/24 | 1,617 | 1,647 | 1,609 | 1,624 | +0.37% | 51,300 | 1179億240万 | -4.69% | 25.07 | 1.2 |
| 01/23 | 1,609 | 1,628 | 1,604 | 1,618 | +0.43% | 56,500 | 1174億6680万 | -4.88% | 24.97 | 1.19 |
| 01/22 | 1,645 | 1,660 | 1,611 | 1,611 | -1.59% | 65,000 | 1169億5860万 | -5.24% | 24.87 | 1.19 |
| 01/21 | 1,644 | 1,644 | 1,612 | 1,637 | +0.43% | 37,800 | 1188億4620万 | -3.65% | 25.27 | 1.21 |
| 01/20 | 1,595 | 1,642 | 1,595 | 1,630 | +2.45% | 55,400 | 1183億3800万 | -3.95% | 25.16 | 1.2 |
| 01/17 | 1,580 | 1,606 | 1,577 | 1,591 | +0.57% | 71,700 | 1155億660万 | -6.14% | 24.56 | 1.17 |
| 01/16 | 1,615 | 1,626 | 1,582 | 1,582 | -2.47% | 63,400 | 1148億5320万 | -6.61% | 24.42 | 1.17 |
| 01/15 | 1,611 | 1,630 | 1,611 | 1,622 | +0.62% | 74,800 | 1177億5720万 | -4.19% | 25.04 | 1.2 |
| 01/14 | 1,625 | 1,639 | 1,606 | 1,612 | -1.47% | 68,500 | 1170億3120万 | -4.67% | 24.88 | 1.19 |
| 01/10 | 1,670 | 1,676 | 1,634 | 1,636 | -2.62% | 73,500 | 1187億7360万 | -3.2% | 25.25 | 1.21 |
| 01/09 | 1,677 | 1,695 | 1,665 | 1,680 | -0.53% | 72,800 | 1219億6800万 | -0.36% | 25.93 | 1.24 |
| 01/08 | 1,712 | 1,720 | 1,679 | 1,689 | -2.31% | 108,500 | 1226億2140万 | +0.48% | 26.07 | 1.25 |
| 01/07 | 1,716 | 1,740 | 1,688 | 1,729 | +1.65% | 131,100 | 1255億2540万 | +3.22% | 26.69 | 1.28 |
| 01/06 | 1,775 | 1,798 | 1,701 | 1,701 | -5.5% | 133,800 | 1234億9260万 | +2.1% | 26.25 | 1.25 |
| 2024 | ||||||||||
| 12/30 | 1,786 | 1,807 | 1,783 | 1,800 | +0.33% | 98,800 | 1306億8000万 | +8.3% | 27.78 | 1.33 |
| 12/27 | 1,833 | 1,843 | 1,777 | 1,794 | -2.18% | 173,200 | 1302億4440万 | +8.46% | 27.69 | 1.32 |
| 12/26 | 1,814 | 1,840 | 1,784 | 1,834 | +3.03% | 229,000 | 1331億4840万 | +11.35% | 28.31 | 1.35 |
| 12/25 | 1,760 | 1,785 | 1,750 | 1,780 | +2.36% | 188,300 | 1292億2800万 | +8.67% | 27.47 | 1.31 |
| 12/24 | 1,740 | 1,784 | 1,722 | 1,739 | -4.08% | 479,100 | 1262億5140万 | +6.56% | 26.84 | 1.28 |
| 12/23 | 1,844 | 1,845 | 1,797 | 1,813 | -0.17% | 316,200 | 1316億2380万 | +11.43% | 27.98 | 1.34 |
| 12/20 | 1,844 | 1,849 | 1,807 | 1,816 | -1.25% | 209,600 | 1318億4160万 | +12.1% | 28.03 | 1.34 |
| 12/19 | 1,780 | 1,842 | 1,777 | 1,839 | +1.27% | 250,600 | 1335億1140万 | +14.22% | 28.38 | 1.36 |
| 12/18 | 1,840 | 1,859 | 1,784 | 1,816 | -0.71% | 650,200 | 1318億4160万 | +13.5% | 28.03 | 1.34 |
| 12/17 | 1,735 | 1,829 | 1,683 | 1,829 | +16.65% | 1,236,600 | 1327億8540万 | +14.96% | 28.23 | 1.35 |
| 12/16 | 1,573 | 1,590 | 1,566 | 1,568 | +0.38% | 37,200 | 1138億3680万 | -0.88% | 24.2 | 1.16 |
| 12/13 | 1,584 | 1,600 | 1,556 | 1,562 | -2.07% | 85,400 | 1134億120万 | -1.39% | 24.11 | 1.15 |
| 12/12 | 1,598 | 1,609 | 1,591 | 1,595 | +0.95% | 66,800 | 1157億9700万 | +0.57% | 24.62 | 1.18 |
| 12/11 | 1,588 | 1,595 | 1,576 | 1,580 | -1.19% | 44,800 | 1147億800万 | -0.44% | 24.39 | 1.17 |
| 12/10 | 1,591 | 1,610 | 1,579 | 1,599 | +1.78% | 77,800 | 1160億8740万 | +0.69% | 24.68 | 1.18 |
| 12/09 | 1,549 | 1,580 | 1,545 | 1,571 | +1.16% | 46,200 | 1140億5460万 | -1.07% | 24.25 | 1.16 |
| 12/06 | 1,555 | 1,565 | 1,546 | 1,553 | -0.7% | 39,600 | 1127億4780万 | -2.2% | 23.97 | 1.15 |
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 | 436 12/5 | 151 10/28 | 111,000 9/19 | - | - | +12.02% 11/11 | -30.09% 9/19 |
| 2009年 11月期 | 255 7/10 | 134 4/8 3/13 | 1,331,000 6/24 | - | - | +34.67% 7/6 | -19.01% 10/6 |
| 2010年 11月期 | 248 6/22 | 156 12/10 | 809,000 6/22 | - | - | +18.24% 6/21 | -12.35% 5/25 |
| 2011年 11月期 | 310 8/17 | 172 3/14 | 364,000 6/21 | 225億600万 | 124億8720万 | +15.81% 8/17 | -19.8% 3/15 |
| 2012年 11月期 | 297 2/10 | 226 12/2 | 419,000 12/27 | 215億6220万 | 164億760万 | +9.46% 2/10 | -9.32% 5/16 |
| 2013年 11月期 | 405 10/23 10/22 | 266 12/5 | 261,000 11/15 | 294億300万 | 193億1160万 | +14.43% 3/7 | -12.01% 6/7 |
| 2014年 11月期 | 841 11/20 | 318 3/25 3/24 他2件 | 879,000 11/20 | 610億5660万 | 230億8680万 | +23.6% 6/25 | -9.77% 10/17 |
| 2015年 11月期 | 2,088 11/26 | 703 12/26 | 3,970,000 4/1 | 1515億8880万 | 510億3780万 | +67.57% 4/6 | -20.98% 8/25 |
| 2016年 11月期 | 2,240 6/28 6/27 | 1,255 11/16 | 1,886,200 12/28 | 1626億2400万 | 911億1300万 | +17.56% 2/2 | -16.64% 2/12 |
| 2017年 11月期 | 1,683 12/27 | 982 11/20 | 2,373,400 10/3 | 1221億8580万 | 712億9320万 | +14.9% 12/26 | -11.05% 7/6 |
| 2018年 11月期 | 1,758 6/6 | 1,010 12/7 | 4,902,400 3/29 | 1276億3080万 | 733億2600万 | +22.38% 1/16 | -20.18% 12/26 |
| 2019年 11月期 | 1,849 11/28 | 792 12/26 | 2,177,200 12/26 | 1342億3740万 | 574億9920万 | +28.99% 1/8 | -9.99% 3/25 |
| 2020年 11月期 | 2,518 1/9 | 1,230 3/17 | 1,732,200 1/7 | 1828億680万 | 892億9800万 | +28.72% 1/9 | -27.9% 3/16 |
| 2021年 11月期 | 2,218 4/2 | 1,508 7/30 | 793,700 11/17 | 1610億2680万 | 1094億8080万 | +11.74% 9/8 | -12.38% 10/12 |
| 2022年 11月期 | 1,683 8/19 | 1,293 1/19 | 632,700 6/21 | 1221億8580万 | 938億7180万 | +9.12% 8/19 | -12.89% 1/19 |
| 2023年 11月期 | 2,180 7/13 | 1,391 1/16 | 1,183,000 7/4 | 1582億6800万 | 1009億8660万 | +16.57% 7/5 | -13.08% 10/16 |
| 2024年 11月期 | 1,780 10/2 | 1,251 8/5 | 1,130,900 11/18 | 1292億2800万 | 908億2260万 | +14.96% 12/17 | -14.01% 8/5 |
| 最新 | 1,381 2025/5/9 | 76,700 | 1002億6060万 | +2.6% 1,346 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -29%（0.71倍）
- 1988/12/28 vs 1987/12/28
- -8%（0.92倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/27 vs 1989/12/29
- -18%（0.82倍）
- 1991/12/27 vs 1990/12/27
- 15%（1.15倍）
- 1992/12/29 vs 1991/12/27
- -18%（0.82倍）
- 1993/12/29 vs 1992/12/29
- -13%（0.87倍）
- 1994/12/29 vs 1993/12/29
- 29%（1.29倍）
- 1995/12/29 vs 1994/12/29
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -8%（0.92倍）
- 1998/12/29 vs 1997/12/30
- -36%（0.64倍）
- 1999/12/29 vs 1998/12/29
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/29
- -24%（0.76倍）
- 2001/12/27 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/27
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 68%（1.68倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- 14%（1.14倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- 131%（2.31倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -27%（0.73倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 113%（2.13倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/05/09 vs 2024/12/30
- -23%（0.77倍）
- 過去安値
87円（2002/12/24） - 1487%（15.87倍）
1,381円（5/9）