時価総額
- 2010年10月29日
- 0
- 2011年10月31日
- 0
- 2012年10月31日
- 0
- 2013年10月31日
- 0
- 2014年10月31日
- 0
- 2015年10月30日
- 1億6857万
- 2016年10月31日
- 1億7727万
- 2017年10月31日
- 1億7837万
- 2018年10月31日
- 1億7931万
- 2019年10月31日
- 3億6057万
- 2020年10月30日
- 5億4565万
- 2021年10月29日
- 128億3345万
- 2022年10月31日
- 61億6488万
- 2023年10月31日
- 180億7768万
2024/04/24～2024/09/18
株価＆時価総額の推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 09/18 | 352 | 361 | 347 | 350 | 0% | 149,700 | 77億3691万 | -21.7% | 81.7 | 2.44 |
| 09/17 | 362 | 363 | 331 | 350 | -3.31% | 409,100 | 77億3691万 | -22.39% | 81.7 | 2.44 |
| 09/13 | 370 | 385 | 362 | 362 | -18.1% | 1,295,000 | 80億218万 | -20.09% | 84.5 | 2.52 |
| 09/12 | 441 | 447 | 432 | 442 | +2.08% | 338,200 | 97億7062万 | -2.86% | 103.17 | 3.08 |
| 09/11 | 443 | 446 | 423 | 433 | -3.13% | 216,300 | 95億7167万 | -4.63% | 101.07 | 3.02 |
| 09/10 | 455 | 455 | 446 | 447 | -0.45% | 64,300 | 98億8115万 | -0.89% | 104.34 | 3.11 |
| 09/09 | 423 | 452 | 423 | 449 | +0.45% | 97,900 | 99億2536万 | -0.22% | 104.8 | 3.13 |
| 09/06 | 459 | 465 | 446 | 447 | -2.61% | 87,600 | 98億8115万 | -0.89% | 104.34 | 3.11 |
| 09/05 | 454 | 468 | 451 | 459 | +0.44% | 90,600 | 101億4641万 | +1.1% | 107.14 | 3.2 |
| 09/04 | 466 | 470 | 457 | 457 | -4.19% | 160,900 | 101億220万 | -0.22% | 106.67 | 3.18 |
| 09/03 | 472 | 485 | 470 | 477 | +0.85% | 119,900 | 105億4431万 | +3.25% | 111.34 | 3.32 |
| 09/02 | 474 | 478 | 467 | 473 | -1.05% | 76,200 | 104億5589万 | +1.72% | 110.41 | 3.3 |
| 08/30 | 469 | 478 | 461 | 478 | +3.69% | 64,400 | 105億6642万 | +2.58% | 111.57 | 3.33 |
| 08/29 | 470 | 470 | 461 | 461 | -2.54% | 68,300 | 101億9062万 | -1.5% | 107.6 | 3.21 |
| 08/28 | 478 | 485 | 470 | 473 | -0.42% | 109,100 | 104億5589万 | +0.21% | 110.41 | 3.3 |
| 08/27 | 457 | 475 | 456 | 475 | +3.04% | 91,600 | 105億10万 | 0% | 110.87 | 3.31 |
| 08/26 | 460 | 468 | 452 | 461 | +0.66% | 103,400 | 101億9062万 | -3.56% | 107.6 | 3.21 |
| 08/23 | 460 | 463 | 441 | 458 | -0.87% | 206,500 | 101億2431万 | -5.18% | 106.9 | 3.19 |
| 08/22 | 467 | 473 | 461 | 462 | -0.22% | 56,900 | 102億1273万 | -5.13% | 107.84 | 3.22 |
| 08/21 | 467 | 473 | 462 | 463 | -1.91% | 72,500 | 102億3483万 | -5.89% | 108.07 | 3.23 |
| 08/20 | 471 | 484 | 471 | 472 | +1.07% | 86,900 | 104億3378万 | -4.65% | 110.17 | 3.29 |
| 08/19 | 471 | 480 | 464 | 467 | -2.51% | 150,900 | 103億2326万 | -6.22% | 109.01 | 3.25 |
| 08/16 | 458 | 479 | 454 | 479 | +7.88% | 132,900 | 105億8852万 | -4.39% | 111.81 | 3.34 |
| 08/15 | 437 | 456 | 437 | 444 | +0.23% | 103,600 | 98億1483万 | -11.55% | 103.64 | 3.09 |
| 08/14 | 437 | 448 | 435 | 443 | +1.61% | 146,500 | 97億9272万 | -12.45% | 103.4 | 3.09 |
| 08/13 | 414 | 444 | 414 | 436 | +5.31% | 207,300 | 96億3799万 | -14.34% | 101.77 | 3.04 |
| 08/09 | 413 | 422 | 404 | 414 | +2.22% | 182,700 | 91億5167万 | -19.46% | 96.63 | 2.88 |
| 08/08 | 407 | 420 | 402 | 405 | -2.41% | 242,200 | 89億5272万 | -22.12% | 94.53 | 2.82 |
| 08/07 | 378 | 428 | 376 | 415 | +12.16% | 792,300 | 91億7377万 | -21.1% | 96.87 | 2.89 |
| 08/06 | 397 | 404 | 369 | 370 | -7.96% | 1,169,000 | 81億7902万 | -30.45% | 86.36 | 2.58 |
| 08/05 | 402 | 413 | 402 | 402 | -16.6% | 344,000 | 88億8640万 | -25.42% | 93.83 | 2.8 |
| 08/02 | 502 | 507 | 473 | 482 | -8.54% | 604,900 | 106億5484万 | -11.72% | 112.51 | 3.36 |
| 08/01 | 548 | 548 | 513 | 527 | -4.53% | 294,000 | 116億4959万 | -4.18% | 123.01 | 3.67 |
| 07/31 | 550 | 552 | 535 | 552 | 0% | 135,600 | 122億222万 | 0% | 128.85 | 3.85 |
| 07/30 | 552 | 552 | 541 | 552 | +0.36% | 107,900 | 122億222万 | -0.36% | 128.85 | 3.85 |
| 07/29 | 523 | 551 | 521 | 550 | +5.57% | 173,300 | 121億5801万 | -0.9% | 128.38 | 3.83 |
| 07/26 | 527 | 534 | 521 | 521 | -0.57% | 129,200 | 115億1695万 | -6.13% | 121.61 | 3.63 |
| 07/25 | 540 | 550 | 524 | 524 | -4.55% | 259,900 | 115億8327万 | -6.09% | 122.31 | 3.65 |
| 07/24 | 554 | 568 | 540 | 549 | -1.26% | 196,100 | 121億3591万 | -2.31% | 128.15 | 3.82 |
| 07/23 | 551 | 568 | 551 | 556 | +0.18% | 131,000 | 122億9064万 | -1.42% | 129.78 | 3.87 |
| 07/22 | 579 | 582 | 550 | 555 | -2.97% | 306,400 | 122億4577万 | -1.94% | 129.55 | 3.86 |
| 07/19 | 574 | 583 | 571 | 572 | +0.88% | 238,000 | 126億2087万 | +0.7% | 133.51 | 3.98 |
| 07/18 | 562 | 576 | 560 | 567 | -0.87% | 183,200 | 125億1054万 | -0.35% | 132.35 | 3.94 |
| 07/17 | 545 | 573 | 543 | 572 | +4.57% | 406,100 | 126億2087万 | +0.18% | 133.51 | 3.98 |
| 07/16 | 549 | 551 | 541 | 547 | -0.91% | 215,700 | 120億6925万 | -4.87% | 127.68 | 3.8 |
| 07/12 | 534 | 562 | 533 | 552 | +2.79% | 335,700 | 121億7958万 | -4.66% | 128.85 | 3.84 |
| 07/11 | 515 | 549 | 501 | 537 | +5.09% | 630,200 | 118億4861万 | -7.73% | 125.34 | 3.73 |
| 07/10 | 527 | 529 | 499 | 511 | -3.77% | 723,400 | 112億7493万 | -12.65% | 119.28 | 3.55 |
| 07/09 | 526 | 539 | 525 | 531 | +0.38% | 186,300 | 117億1622万 | -10% | 123.94 | 3.69 |
| 07/08 | 557 | 559 | 522 | 529 | -5.03% | 481,200 | 116億7209万 | -10.94% | 123.48 | 3.68 |
| 07/05 | 562 | 563 | 554 | 557 | +0.36% | 125,000 | 122億8990万 | -6.86% | 130.01 | 3.87 |
| 07/04 | 562 | 567 | 555 | 555 | -1.6% | 135,800 | 122億4577万 | -7.65% | 129.55 | 3.86 |
| 07/03 | 561 | 567 | 556 | 564 | +0.71% | 110,600 | 124億4435万 | -6.62% | 131.65 | 3.92 |
| 07/02 | 559 | 568 | 553 | 560 | +0.18% | 231,300 | 123億5609万 | -7.44% | 130.71 | 3.89 |
| 07/01 | 558 | 568 | 553 | 559 | -0.53% | 247,400 | 123億3403万 | -8.06% | 130.48 | 3.89 |
| 06/28 | 579 | 581 | 560 | 562 | -2.77% | 307,500 | 124億22万 | -7.87% | 131.18 | 3.91 |
| 06/27 | 586 | 589 | 576 | 578 | -1.53% | 171,500 | 127億5325万 | -5.56% | 134.91 | 4.02 |
| 06/26 | 591 | 594 | 583 | 587 | -0.68% | 162,800 | 129億5183万 | -4.4% | 137.02 | 4.08 |
| 06/25 | 583 | 594 | 579 | 591 | +2.25% | 253,600 | 130億4009万 | -3.75% | 137.95 | 4.11 |
| 06/24 | 565 | 585 | 563 | 578 | +4.14% | 445,400 | 127億5325万 | -5.86% | 134.91 | 4.02 |
| 06/21 | 601 | 604 | 551 | 555 | -8.72% | 926,500 | 122億3911万 | -9.61% | 129.55 | 3.86 |
| 06/20 | 602 | 614 | 601 | 608 | -0.33% | 300,400 | 134億789万 | -1.3% | 141.92 | 4.22 |
| 06/19 | 628 | 634 | 599 | 610 | +0.33% | 833,200 | 134億5200万 | -0.81% | 142.38 | 4.24 |
| 06/18 | 599 | 619 | 599 | 608 | +1.33% | 282,400 | 134億789万 | -0.82% | 141.92 | 4.22 |
| 06/17 | 609 | 621 | 599 | 600 | -1.15% | 477,700 | 132億3147万 | -1.96% | 140.05 | 4.17 |
| 06/14 | 588 | 623 | 586 | 607 | +2.02% | 497,100 | 133億8584万 | -0.49% | 141.68 | 4.22 |
| 06/13 | 623 | 626 | 595 | 595 | -5.25% | 720,000 | 131億2121万 | -2.3% | 138.88 | 4.13 |
| 06/12 | 640 | 645 | 618 | 628 | -6.27% | 1,168,700 | 138億4894万 | +3.29% | 146.59 | 4.36 |
| 06/11 | 644 | 673 | 636 | 670 | +5.51% | 800,800 | 147億7514万 | +10.56% | 156.39 | 4.66 |
| 06/10 | 627 | 645 | 626 | 635 | +1.28% | 282,900 | 140億331万 | +5.31% | 148.22 | 4.41 |
| 06/07 | 612 | 629 | 609 | 627 | +1.46% | 163,100 | 138億2689万 | +4.5% | 146.35 | 4.36 |
| 06/06 | 630 | 631 | 615 | 618 | -1.59% | 241,000 | 136億2842万 | +3.17% | 144.25 | 4.29 |
| 06/05 | 631 | 636 | 623 | 628 | -0.16% | 262,200 | 138億4894万 | +5.02% | 146.59 | 4.36 |
| 06/04 | 625 | 649 | 625 | 629 | -1.1% | 334,400 | 138億7099万 | +5.54% | 146.82 | 4.37 |
| 06/03 | 643 | 647 | 625 | 636 | -0.93% | 308,600 | 140億2536万 | +7.07% | 148.45 | 4.42 |
| 05/31 | 631 | 670 | 625 | 642 | +0.78% | 1,423,300 | 141億5767万 | +8.26% | 149.85 | 4.46 |
| 05/30 | 574 | 647 | 566 | 637 | +9.08% | 2,367,500 | 140億4741万 | +8.15% | 148.69 | 4.43 |
| 05/29 | 650 | 656 | 584 | 584 | -6.26% | 1,439,900 | 128億7863万 | -0.34% | 136.32 | 4.06 |
| 05/28 | 622 | 643 | 618 | 623 | +0.16% | 571,400 | 137億3868万 | +6.5% | 145.42 | 4.33 |
| 05/27 | 603 | 632 | 580 | 622 | +3.15% | 737,300 | 137億1663万 | +6.69% | 145.18 | 4.32 |
| 05/24 | 603 | 640 | 599 | 603 | -3.05% | 796,100 | 132億9763万 | +3.97% | 140.75 | 4.19 |
| 05/23 | 597 | 630 | 579 | 622 | +5.25% | 850,000 | 137億1663万 | +7.61% | 145.18 | 4.32 |
| 05/22 | 580 | 594 | 576 | 591 | +1.55% | 161,300 | 130億3300万 | +2.43% | 137.95 | 4.11 |
| 05/21 | 590 | 600 | 581 | 582 | -2.68% | 196,500 | 128億3278万 | +0.87% | 135.85 | 4.04 |
| 05/20 | 586 | 610 | 586 | 598 | +0.34% | 317,200 | 131億8557万 | +3.64% | 139.58 | 4.15 |
| 05/17 | 567 | 598 | 563 | 596 | +3.47% | 276,500 | 131億4147万 | +3.47% | 139.12 | 4.14 |
| 05/16 | 570 | 576 | 557 | 576 | +1.23% | 212,000 | 127億48万 | 0% | 134.45 | 4 |
| 05/15 | 566 | 581 | 566 | 569 | -1.04% | 144,500 | 125億4614万 | -1.04% | 132.81 | 3.95 |
| 05/14 | 572 | 589 | 572 | 575 | +1.23% | 287,000 | 126億7843万 | +0.17% | 134.21 | 3.99 |
| 05/13 | 568 | 571 | 560 | 568 | 0% | 147,400 | 125億2409万 | -0.87% | 132.58 | 3.95 |
| 05/10 | 576 | 578 | 567 | 568 | -2.24% | 185,700 | 125億2409万 | -0.87% | 132.58 | 3.95 |
| 05/09 | 584 | 584 | 567 | 581 | +0.35% | 164,000 | 128億1073万 | +1.4% | 135.61 | 4.04 |
| 05/08 | 571 | 585 | 566 | 579 | +0.7% | 171,500 | 127億6663万 | +1.22% | 135.15 | 4.02 |
| 05/07 | 577 | 582 | 570 | 575 | +0.35% | 147,200 | 126億7843万 | +0.52% | 134.21 | 3.99 |
| 05/02 | 605 | 606 | 572 | 573 | -5.6% | 449,900 | 126億3434万 | +0.17% | 133.75 | 3.98 |
| 05/01 | 595 | 611 | 588 | 607 | +3.76% | 489,900 | 133億8402万 | +6.12% | 141.68 | 4.22 |
| 04/30 | 575 | 590 | 568 | 585 | +2.45% | 232,100 | 128億9893万 | +2.27% | 136.55 | 3.58 |
| 04/26 | 592 | 607 | 570 | 571 | -4.36% | 446,500 | 125億9024万 | -0.17% | 133.28 | 3.5 |
| 04/25 | 580 | 604 | 579 | 597 | +1.19% | 442,100 | 131億6352万 | +4.01% | 139.35 | 3.66 |
| 04/24 | 551 | 611 | 542 | 590 | +6.69% | 741,800 | 130億918万 | +2.79% | 137.72 | 3.61 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 10月期 | 140 126,000 3/16 | 79 71,200 10/27 | 126,013 140 4/9 | - | - | 0 10/29 |
| 2011年 10月期 | 84 76,000 12/20 | 27 24,000 9/15 | 496,850 552 8/31 | 14億5722万 | 4億6017万 | 0 10/31 |
| 2012年 10月期 | 213 191,500 1/12 | 22 20,460 11/25 20,110 11/24 | 5,973,897 6,637 4/2 | 36億7182万 | 3億8558万 | 0 10/31 |
| 2013年 10月期 | 107 318 7/24 320 6/3 | 61 55,000 11/2 | 3,288,029 3,653 12/13 | 18億4088万 | 10億5457万 | 0 10/31 |
| 2014年 10月期 | 128 383 9/25 | 68 205 5/20 205 5/19 | 6,104,100 2,034,700 8/27 | 22億309万 | 11億7920万 | 0 10/31 |
| 2015年 10月期 | 154 462 12/3 | 98 295 7/9 | 1,101,600 367,200 12/4 | 26億5751万 | 16億9689万 | 1億6857万 10/30 |
| 2016年 10月期 | 437 1,310 6/9 | 135 405 11/13 405 11/10 他2件 | 975,300 325,100 2/5 | 92億9388万 | 28億7289万 | 1億7727万 10/31 |
| 2017年 10月期 | 397 1,191 8/30 | 260 781 4/19 | 1,052,100 350,700 4/19 | 84億8714万 | 55億6389万 | 1億7837万 10/31 |
| 2018年 10月期 | 457 1,370 1/25 | 294 881 5/2 | 2,341,800 780,600 1/25 | 98億724万 | 63億1154万 | 1億7931万 10/31 |
| 2019年 10月期 | 588 1,765 7/5 | 254 761 12/25 | 1,382,700 460,900 4/26 | 127億856万 | 54億7183万 | 3億6057万 10/31 |
| 2020年 10月期 | 813 2,438 1/24 | 176 527 3/23 | 3,978,900 1,326,300 4/9 | 176億1045万 | 38億998万 | 5億4565万 10/30 |
| 2021年 10月期 | 1,200 3,600 3/3 | 591 9/17 | 2,997,900 999,300 12/15 | 262億2184万 | 129億3079万 | 128億3345万 10/29 |
| 2022年 10月期 | 645 11/1 | 315 10/31 | 1,125,800 12/8 | 141億1228万 | 69億2190万 | 61億6488万 10/31 |
| 2023年 10月期 | 1,149 10/12 | 239 8/21 | 22,138,500 10/4 | 252億5451万 | 52億5311万 | 180億7768万 10/31 |
| 最新 | 350 2024/9/18 | 149,700 | 77億3691万 | |||