時価総額
- 2019年11月29日
- 328億4793万
- 2020年11月30日
- 251億5546万
- 2021年11月30日
- 229億1886万
- 2022年11月30日
- 239億5773万
- 2023年11月30日
- 202億8044万
- 2024年11月29日
- 224億9147万
2024/11/27～2025/04/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 04/25 | 960 | 967 | 945 | 954 | -1.04% | 85,700 | 324億3600万 | +3.14% | 9.18 | 1.19 |
| 04/24 | 990 | 990 | 960 | 964 | -3.02% | 118,200 | 327億7600万 | +4.44% | 9.28 | 1.2 |
| 04/23 | 995 | 1,001 | 986 | 994 | +1.12% | 156,400 | 337億9600万 | +8.04% | 9.57 | 1.24 |
| 04/22 | 982 | 983 | 961 | 983 | -0.61% | 97,300 | 334億2200万 | +7.31% | 9.46 | 1.23 |
| 04/21 | 982 | 989 | 974 | 989 | +0.71% | 97,200 | 336億2600万 | +8.56% | 9.52 | 1.23 |
| 04/18 | 950 | 982 | 949 | 982 | +3.48% | 140,400 | 333億8800万 | +8.51% | 9.45 | 1.23 |
| 04/17 | 945 | 951 | 930 | 949 | +0.42% | 85,000 | 322億6600万 | +5.56% | 9.13 | 1.18 |
| 04/16 | 934 | 949 | 930 | 945 | +2.83% | 195,700 | 321億3000万 | +5.59% | 9.09 | 1.18 |
| 04/15 | 918 | 922 | 906 | 919 | +0.22% | 113,300 | 312億4600万 | +3.14% | 8.84 | 1.15 |
| 04/14 | 920 | 932 | 905 | 917 | 0% | 129,700 | 311億7800万 | +3.15% | 8.82 | 1.14 |
| 04/11 | 903 | 917 | 887 | 917 | +1.78% | 226,800 | 311億7800万 | +3.5% | 8.82 | 1.14 |
| 04/10 | 910 | 916 | 891 | 901 | +2.39% | 179,000 | 306億3400万 | +1.92% | 8.67 | 1.12 |
| 04/09 | 840 | 883 | 836 | 880 | +3.9% | 306,700 | 299億2000万 | -0.45% | 8.47 | 1.1 |
| 04/08 | 840 | 866 | 839 | 847 | +5.74% | 192,100 | 287億9800万 | -4.4% | 8.15 | 1.06 |
| 04/07 | 818 | 831 | 786 | 801 | -9.7% | 234,200 | 272億3400万 | -9.9% | 7.71 | 1 |
| 04/04 | 904 | 929 | 863 | 887 | -2.85% | 325,200 | 301億5800万 | -0.67% | 8.54 | 1.11 |
| 04/03 | 887 | 924 | 882 | 913 | +1.22% | 215,200 | 310億4200万 | +2.24% | 8.79 | 1.14 |
| 04/02 | 924 | 939 | 893 | 902 | -0.77% | 208,200 | 306億6800万 | +1.23% | 8.68 | 1.13 |
| 04/01 | 980 | 995 | 909 | 909 | -1.2% | 520,100 | 309億600万 | +2.13% | 8.75 | 1.13 |
| 03/31 | 935 | 935 | 907 | 920 | -2.65% | 200,000 | 312億8000万 | +3.6% | 8.85 | 1.15 |
| 03/28 | 954 | 956 | 937 | 945 | -1.05% | 161,800 | 321億3000万 | +6.66% | 9.09 | 1.18 |
| 03/27 | 931 | 955 | 931 | 955 | +2.36% | 158,000 | 324億7000万 | +8.15% | 9.19 | 1.19 |
| 03/26 | 937 | 944 | 924 | 933 | +1.19% | 148,300 | 317億2200万 | +6.14% | 8.98 | 1.16 |
| 03/25 | 910 | 929 | 905 | 922 | +2.22% | 109,600 | 313億4800万 | +5.25% | 8.87 | 1.15 |
| 03/24 | 909 | 910 | 880 | 902 | -0.44% | 109,000 | 306億6800万 | +3.32% | 8.68 | 1.13 |
| 03/21 | 883 | 906 | 878 | 906 | +2.14% | 151,000 | 308億400万 | +4.02% | 8.72 | 1.13 |
| 03/19 | 878 | 887 | 869 | 887 | +0.8% | 86,400 | 301億5800万 | +2.07% | 8.54 | 1.11 |
| 03/18 | 883 | 892 | 875 | 880 | +1.15% | 138,100 | 299億2000万 | +1.38% | 8.47 | 1.1 |
| 03/17 | 845 | 877 | 845 | 870 | +4.44% | 187,700 | 295億8000万 | +0.35% | 8.37 | 1.09 |
| 03/14 | 824 | 845 | 821 | 833 | +0.24% | 188,400 | 283億2200万 | -3.81% | 8.02 | 1.04 |
| 03/13 | 837 | 843 | 827 | 831 | -1.31% | 78,300 | 282億5400万 | -4.15% | 8 | 1.04 |
| 03/12 | 850 | 851 | 842 | 842 | -2.66% | 70,000 | 286億2800万 | -2.88% | 8.1 | 1.05 |
| 03/11 | 839 | 867 | 832 | 865 | +1.29% | 188,700 | 294億1000万 | -0.35% | 8.32 | 1.08 |
| 03/10 | 855 | 858 | 845 | 854 | -0.35% | 87,500 | 290億3600万 | -1.5% | 8.22 | 1.07 |
| 03/07 | 847 | 866 | 832 | 857 | -0.58% | 165,400 | 291億3800万 | -1.15% | 8.25 | 1.07 |
| 03/06 | 879 | 886 | 861 | 862 | -3.58% | 113,700 | 293億800万 | -0.35% | 8.3 | 1.08 |
| 03/05 | 912 | 914 | 880 | 894 | -3.46% | 186,100 | 303億9600万 | +3.47% | 8.6 | 1.12 |
| 03/04 | 930 | 936 | 910 | 926 | +0.11% | 155,800 | 314億8400万 | +7.55% | 8.91 | 1.16 |
| 03/03 | 928 | 934 | 911 | 925 | +2.78% | 132,700 | 314億5000万 | +8.06% | 8.9 | 1.15 |
| 02/28 | 900 | 913 | 884 | 900 | +1.81% | 211,300 | 306億 | +5.76% | 8.66 | 1.12 |
| 02/27 | 879 | 884 | 870 | 884 | +0.57% | 65,800 | 300億5600万 | +4.37% | 8.51 | 1.1 |
| 02/26 | 870 | 879 | 866 | 879 | +1.62% | 138,800 | 298億8600万 | +4.27% | 8.46 | 1.1 |
| 02/25 | 874 | 877 | 862 | 865 | +0.7% | 134,500 | 294億1000万 | +3.1% | 8.32 | 1.08 |
| 02/21 | 870 | 873 | 851 | 859 | -1.72% | 80,600 | 292億600万 | +2.75% | 8.27 | 1.07 |
| 02/20 | 870 | 878 | 868 | 874 | +0.58% | 100,400 | 297億1600万 | +5.05% | 8.41 | 1.09 |
| 02/19 | 864 | 871 | 860 | 869 | +1.16% | 44,800 | 295億4600万 | +4.95% | 8.36 | 1.08 |
| 02/18 | 857 | 866 | 850 | 859 | +0.82% | 53,900 | 292億600万 | +4.37% | 8.27 | 1.07 |
| 02/17 | 852 | 863 | 850 | 852 | 0% | 68,900 | 289億6800万 | +3.9% | 8.2 | 1.06 |
| 02/14 | 854 | 860 | 850 | 852 | -0.12% | 100,100 | 289億6800万 | +4.41% | 8.2 | 1.06 |
| 02/13 | 860 | 866 | 849 | 853 | +0.71% | 151,900 | 290億200万 | +4.92% | 8.21 | 1.06 |
| 02/12 | 874 | 878 | 845 | 847 | -1.4% | 239,600 | 287億9800万 | +4.57% | 8.15 | 1.06 |
| 02/10 | 859 | 876 | 858 | 859 | +0.47% | 163,600 | 292億600万 | +6.44% | 8.27 | 1.07 |
| 02/07 | 851 | 857 | 846 | 855 | +0.59% | 65,800 | 290億7000万 | +6.34% | 8.23 | 1.07 |
| 02/06 | 851 | 858 | 846 | 850 | -0.47% | 70,200 | 289億 | +6.12% | 8.18 | 1.06 |
| 02/05 | 854 | 859 | 850 | 854 | +0.35% | 113,000 | 290億3600万 | +7.02% | 8.22 | 1.07 |
| 02/04 | 867 | 873 | 849 | 851 | -0.12% | 126,000 | 289億3400万 | +7.04% | 8.19 | 1.06 |
| 02/03 | 865 | 865 | 848 | 852 | -0.35% | 199,000 | 289億6800万 | +7.71% | 8.2 | 1.06 |
| 01/31 | 842 | 865 | 842 | 855 | +2.4% | 282,200 | 290億7000万 | +8.5% | 8.23 | 1.07 |
| 01/30 | 816 | 840 | 812 | 835 | +2.2% | 158,700 | 283億9000万 | +6.51% | 8.04 | 1.04 |
| 01/29 | 827 | 827 | 813 | 817 | -1.45% | 63,900 | 277億7800万 | +4.74% | 7.86 | 1.02 |
| 01/28 | 837 | 845 | 826 | 829 | +0.85% | 108,600 | 281億8600万 | +6.69% | 7.98 | 1.03 |
| 01/27 | 817 | 828 | 801 | 822 | +2.49% | 161,200 | 279億4800万 | +6.34% | 7.91 | 1.03 |
| 01/24 | 797 | 805 | 791 | 802 | +1.13% | 105,000 | 272億6800万 | +4.16% | 7.72 | 1 |
| 01/23 | 800 | 804 | 783 | 793 | -0.88% | 107,100 | 269億6200万 | +3.39% | 7.63 | 0.99 |
| 01/22 | 800 | 804 | 797 | 800 | +1.01% | 115,400 | 272億 | +4.44% | 7.7 | 1 |
| 01/21 | 794 | 798 | 782 | 792 | +0.25% | 89,100 | 269億2800万 | +3.8% | 7.62 | 0.99 |
| 01/20 | 779 | 799 | 779 | 790 | +1.8% | 101,300 | 268億6000万 | +3.81% | 7.6 | 0.99 |
| 01/17 | 761 | 779 | 749 | 776 | +1.57% | 120,000 | 263億8400万 | +2.24% | 7.47 | 0.97 |
| 01/16 | 766 | 773 | 757 | 764 | -0.26% | 106,500 | 259億7600万 | +1.06% | 7.35 | 0.95 |
| 01/15 | 794 | 800 | 757 | 766 | +2.27% | 265,800 | 260億4400万 | +1.59% | 7.37 | 0.96 |
| 01/14 | 766 | 766 | 735 | 749 | -3.23% | 259,200 | 254億6600万 | -0.27% | 7.21 | 0.93 |
| 01/10 | 777 | 785 | 771 | 774 | +1.57% | 175,100 | 263億1600万 | +3.34% | 7.45 | 0.97 |
| 01/09 | 763 | 775 | 761 | 762 | -0.65% | 76,800 | 259億800万 | +2.28% | 7.33 | 0.95 |
| 01/08 | 780 | 780 | 767 | 767 | -1.67% | 76,000 | 260億7800万 | +3.51% | 7.38 | 0.96 |
| 01/07 | 780 | 780 | 758 | 780 | +0.39% | 113,700 | 265億2000万 | +5.69% | 7.51 | 0.97 |
| 01/06 | 788 | 790 | 777 | 777 | +0.13% | 174,200 | 264億1800万 | +6% | 7.48 | 0.97 |
| 2024 | ||||||||||
| 12/30 | 790 | 799 | 772 | 776 | -1.02% | 116,900 | 263億8400万 | +6.3% | 7.47 | 0.97 |
| 12/27 | 787 | 794 | 777 | 784 | -0.38% | 84,700 | 266億5600万 | +7.99% | 7.54 | 0.98 |
| 12/26 | 780 | 788 | 767 | 787 | +1.68% | 108,900 | 267億5800万 | +9% | 7.57 | 0.98 |
| 12/25 | 770 | 774 | 765 | 774 | +1.84% | 91,300 | 263億1600万 | +7.95% | 7.45 | 0.97 |
| 12/24 | 763 | 773 | 755 | 760 | -0.13% | 146,900 | 258億4000万 | +6.59% | 7.31 | 0.95 |
| 12/23 | 765 | 766 | 754 | 761 | +0.53% | 59,100 | 258億7400万 | +7.18% | 7.32 | 0.95 |
| 12/20 | 765 | 776 | 756 | 757 | +0.53% | 179,900 | 257億3800万 | +7.22% | 7.29 | 0.94 |
| 12/19 | 734 | 765 | 730 | 753 | +2.31% | 147,800 | 256億200万 | +7.11% | 7.25 | 0.94 |
| 12/18 | 729 | 743 | 729 | 736 | +0.96% | 31,000 | 250億2400万 | +5.14% | 7.08 | 0.92 |
| 12/17 | 735 | 742 | 727 | 729 | -0.82% | 73,300 | 247億8600万 | +4.59% | 7.02 | 0.91 |
| 12/16 | 742 | 742 | 728 | 735 | -1.34% | 62,300 | 249億9000万 | +5.76% | 7.07 | 0.92 |
| 12/13 | 748 | 755 | 743 | 745 | -0.67% | 75,600 | 253億3000万 | +7.66% | 7.17 | 0.93 |
| 12/12 | 738 | 751 | 735 | 750 | +2.46% | 102,200 | 255億 | +9.01% | 7.22 | 0.94 |
| 12/11 | 738 | 740 | 732 | 732 | -0.81% | 47,400 | 248億8800万 | +6.86% | 7.04 | 0.91 |
| 12/10 | 740 | 745 | 729 | 738 | +0.41% | 62,800 | 250億9200万 | +8.21% | 7.1 | 0.92 |
| 12/09 | 726 | 737 | 722 | 735 | +2.37% | 116,600 | 249億9000万 | +8.41% | 7.07 | 0.92 |
| 12/06 | 718 | 723 | 707 | 718 | +0.42% | 80,500 | 244億1200万 | +6.37% | 6.91 | 0.9 |
| 12/05 | 689 | 719 | 689 | 715 | +3.77% | 143,500 | 243億1000万 | +6.4% | 6.88 | 0.89 |
| 12/04 | 685 | 693 | 681 | 689 | +0.58% | 39,700 | 234億2600万 | +2.99% | 6.63 | 0.86 |
| 12/03 | 674 | 690 | 674 | 685 | +1.63% | 73,100 | 232億9000万 | +2.54% | 6.59 | 0.85 |
| 12/02 | 672 | 676 | 664 | 674 | -0.74% | 68,200 | 229億1600万 | +1.05% | 6.49 | 0.84 |
| 11/29 | 678 | 684 | 674 | 679 | +0.3% | 71,600 | 230億8600万 | +1.95% | 7.32 | 0.89 |
| 11/28 | 666 | 678 | 666 | 677 | +1.04% | 126,900 | 230億1800万 | +1.8% | 7.3 | 0.89 |
| 11/27 | 676 | 676 | 665 | 670 | -1.47% | 213,500 | 227億8000万 | +0.9% | 7.23 | 0.88 |
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 | |
| 2019年 11月期 | 1,009 2,018 9/26 | 617 1,234 6/3 | 776,400 388,200 6/7 | 367億8542万 | 224億9416万 | 328億4793万 11/29 |
| 2020年 11月期 | 899 1,798 1/10 | 476 952 3/17 | 532,600 266,300 11/27 | 327億7512万 | 173億5368万 | 251億5546万 11/30 |
| 2021年 11月期 | 798 1,595 9/30 | 504 1,007 5/18 | 1,935,800 967,900 8/27 | 303億9632万 | 185億4617万 | 229億1886万 11/30 |
| 2022年 11月期 | 897 1,793 4/4 | 568 1,135 3/8 | 1,782,800 891,400 4/4 | 344億9945万 | 216億2998万 | 239億5773万 11/30 |
| 2023年 11月期 | 731 12/15 | 571 8/17 | 1,096,100 1/24 | 248億5400万 | 194億1400万 | 202億8044万 11/30 |
| 2024年 11月期 | 710 7/2 | 494 8/5 | 967,500 7/2 | 241億4000万 | 167億9600万 | 224億9147万 11/29 |
| 最新 | 954 2025/4/25 | 85,700 | 324億3600万 | |||