時価総額
- 2010年11月30日
- 562億7200万
- 2011年11月30日
- 491億529万
- 2012年11月30日
- 491億529万
- 2013年11月29日
- 575億894万
- 2014年11月28日
- 580億2822万
- 2015年11月30日
- 688億3873万
- 2016年11月30日
- 589億5876万
- 2017年11月30日
- 731億694万
- 2018年11月30日
- 668億649万
- 2019年11月29日
- 772億7335万
- 2020年11月30日
- 757億782万
- 2021年11月30日
- 619億2296万
- 2022年11月30日
- 712億6027万
- 2023年11月30日
- 894億2121万
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,297 | 1,324 | 1,297 | 1,310 | +2.75% | 92,500 | 999億2530万 | -7.42% | 11.72 | 0.79 |
| 04/17 | 1,310 | 1,316 | 1,275 | 1,275 | -2.75% | 112,200 | 972億5554万 | -10.21% | 11.41 | 0.76 |
| 04/16 | 1,357 | 1,357 | 1,311 | 1,311 | -4.52% | 167,900 | 1000億158万 | -8% | 11.73 | 0.79 |
| 04/15 | 1,428 | 1,428 | 1,367 | 1,373 | -5.83% | 201,900 | 1047億3087万 | -3.85% | 12.29 | 0.82 |
| 04/12 | 1,471 | 1,471 | 1,439 | 1,458 | +0.9% | 127,400 | 1112億1457万 | +2.1% | 13.05 | 0.87 |
| 04/11 | 1,413 | 1,445 | 1,412 | 1,445 | +2.05% | 76,200 | 1102億2294万 | +1.47% | 12.93 | 0.87 |
| 04/10 | 1,415 | 1,422 | 1,415 | 1,416 | -0.49% | 28,000 | 1080億1086万 | -0.35% | 12.67 | 0.85 |
| 04/09 | 1,435 | 1,439 | 1,417 | 1,423 | +0.07% | 42,100 | 1085億4481万 | +0.35% | 12.74 | 0.85 |
| 04/08 | 1,434 | 1,445 | 1,420 | 1,422 | -0.7% | 46,400 | 1084億6853万 | +0.42% | 12.73 | 0.85 |
| 04/05 | 1,420 | 1,437 | 1,410 | 1,432 | +0.63% | 60,100 | 1092億3132万 | +1.27% | 12.82 | 0.86 |
| 04/04 | 1,419 | 1,430 | 1,410 | 1,423 | +0.35% | 60,600 | 1085億4481万 | +0.85% | 12.74 | 0.85 |
| 04/03 | 1,418 | 1,432 | 1,408 | 1,418 | -0.42% | 64,700 | 1081億6342万 | +0.64% | 12.69 | 0.85 |
| 04/02 | 1,445 | 1,445 | 1,419 | 1,424 | -1.93% | 76,900 | 1086億2109万 | +1.21% | 12.75 | 0.85 |
| 04/01 | 1,480 | 1,483 | 1,448 | 1,452 | -1.76% | 58,200 | 1107億5690万 | +3.35% | 13 | 0.87 |
| 03/29 | 1,471 | 1,479 | 1,456 | 1,478 | +1.72% | 55,800 | 1127億4015万 | +5.42% | 13.23 | 0.89 |
| 03/28 | 1,475 | 1,495 | 1,435 | 1,453 | -1.76% | 116,300 | 1108億3318万 | +3.93% | 13 | 0.87 |
| 03/27 | 1,436 | 1,479 | 1,422 | 1,479 | +4.23% | 118,400 | 1128億1643万 | +6.1% | 13.24 | 0.89 |
| 03/26 | 1,424 | 1,430 | 1,414 | 1,419 | +0.5% | 73,500 | 1082億3969万 | +2.16% | 12.7 | 0.85 |
| 03/25 | 1,443 | 1,443 | 1,412 | 1,412 | -1.26% | 77,300 | 1077億574万 | +1.8% | 12.64 | 0.85 |
| 03/22 | 1,430 | 1,439 | 1,423 | 1,430 | +0.21% | 49,900 | 1090億7876万 | +3.32% | 12.8 | 0.86 |
| 03/21 | 1,433 | 1,441 | 1,415 | 1,427 | 0% | 78,200 | 1088億4993万 | +3.33% | 12.77 | 0.86 |
| 03/19 | 1,426 | 1,430 | 1,408 | 1,427 | +0.92% | 45,400 | 1088億4993万 | +3.41% | 12.77 | 0.86 |
| 03/18 | 1,435 | 1,435 | 1,414 | 1,414 | -1.33% | 69,200 | 1078億5830万 | +2.61% | 12.66 | 0.85 |
| 03/15 | 1,430 | 1,433 | 1,406 | 1,433 | +0.14% | 258,900 | 1093億760万 | +4.07% | 12.83 | 0.86 |
| 03/14 | 1,415 | 1,431 | 1,412 | 1,431 | +1.13% | 82,200 | 1091億5504万 | +4% | 12.81 | 0.86 |
| 03/13 | 1,430 | 1,430 | 1,396 | 1,415 | -0.35% | 72,400 | 1079億3458万 | +2.98% | 12.66 | 0.85 |
| 03/12 | 1,389 | 1,420 | 1,389 | 1,420 | +2.31% | 130,200 | 1083億1597万 | +3.27% | 12.71 | 0.85 |
| 03/11 | 1,370 | 1,388 | 1,363 | 1,388 | +1.31% | 119,600 | 1058億7505万 | +0.87% | 12.42 | 0.83 |
| 03/08 | 1,341 | 1,376 | 1,336 | 1,370 | +1.11% | 158,100 | 1045億203万 | -0.72% | 12.26 | 0.82 |
| 03/07 | 1,364 | 1,369 | 1,342 | 1,355 | -0.07% | 80,900 | 1033億5785万 | -2.17% | 12.13 | 0.81 |
| 03/06 | 1,371 | 1,373 | 1,355 | 1,356 | -0.29% | 94,900 | 1034億3413万 | -2.45% | 12.14 | 0.81 |
| 03/05 | 1,350 | 1,364 | 1,333 | 1,360 | +0.44% | 85,600 | 1037億3924万 | -2.51% | 12.17 | 0.82 |
| 03/04 | 1,373 | 1,373 | 1,343 | 1,354 | -1.02% | 110,400 | 1032億8157万 | -3.15% | 12.12 | 0.81 |
| 03/01 | 1,377 | 1,377 | 1,360 | 1,368 | -0.36% | 47,600 | 1043億4947万 | -2.43% | 12.24 | 0.82 |
| 02/29 | 1,353 | 1,375 | 1,353 | 1,373 | +0.96% | 136,000 | 1047億3087万 | -2.35% | 12.29 | 0.82 |
| 02/28 | 1,364 | 1,370 | 1,351 | 1,360 | -0.37% | 63,100 | 1037億3924万 | -3.55% | 12.17 | 0.79 |
| 02/27 | 1,366 | 1,377 | 1,360 | 1,365 | -0.66% | 72,400 | 1041億2064万 | -3.47% | 12.22 | 0.79 |
| 02/26 | 1,395 | 1,399 | 1,374 | 1,374 | -1.01% | 70,700 | 1048億715万 | -3.17% | 12.3 | 0.8 |
| 02/22 | 1,372 | 1,391 | 1,359 | 1,388 | +1.17% | 98,900 | 1058億7505万 | -2.46% | 12.42 | 0.81 |
| 02/21 | 1,353 | 1,378 | 1,353 | 1,372 | +1.48% | 93,300 | 1046億5459万 | -3.79% | 12.28 | 0.8 |
| 02/20 | 1,371 | 1,382 | 1,348 | 1,352 | -1.39% | 73,100 | 1031億2901万 | -5.32% | 12.1 | 0.79 |
| 02/19 | 1,357 | 1,373 | 1,345 | 1,371 | +0.81% | 78,900 | 1045億7831万 | -4.26% | 12.27 | 0.8 |
| 02/16 | 1,360 | 1,371 | 1,350 | 1,360 | +1.42% | 66,500 | 1037億3924万 | -4.9% | 12.17 | 0.79 |
| 02/15 | 1,371 | 1,378 | 1,331 | 1,341 | -1.47% | 99,300 | 1022億8994万 | -6.16% | 12 | 0.78 |
| 02/14 | 1,394 | 1,395 | 1,355 | 1,361 | -2.44% | 108,600 | 1038億1552万 | -4.83% | 12.18 | 0.79 |
| 02/13 | 1,376 | 1,396 | 1,370 | 1,395 | +1.45% | 81,800 | 1064億900万 | -2.38% | 12.49 | 0.81 |
| 02/09 | 1,372 | 1,388 | 1,368 | 1,375 | -1.29% | 64,400 | 1048億8342万 | -3.71% | 12.31 | 0.8 |
| 02/08 | 1,398 | 1,398 | 1,368 | 1,393 | -0.78% | 63,600 | 1062億5644万 | -2.31% | 12.47 | 0.81 |
| 02/07 | 1,381 | 1,410 | 1,378 | 1,404 | +1.15% | 54,400 | 1070億9551万 | -1.4% | 12.57 | 0.82 |
| 02/06 | 1,422 | 1,422 | 1,387 | 1,388 | -3% | 123,400 | 1058億7505万 | -2.32% | 12.42 | 0.81 |
| 02/05 | 1,469 | 1,470 | 1,429 | 1,431 | -1.85% | 74,000 | 1091億5504万 | +0.92% | 12.81 | 0.83 |
| 02/02 | 1,481 | 1,481 | 1,458 | 1,458 | -1.95% | 60,500 | 1112億1457万 | +3.26% | 13.05 | 0.85 |
| 02/01 | 1,486 | 1,496 | 1,476 | 1,487 | -0.2% | 71,600 | 1134億2666万 | +5.91% | 13.31 | 0.86 |
| 01/31 | 1,468 | 1,490 | 1,467 | 1,490 | +0.61% | 74,000 | 1136億5549万 | +6.73% | 13.34 | 0.87 |
| 01/30 | 1,466 | 1,484 | 1,462 | 1,481 | +1.23% | 143,900 | 1129億6898万 | +6.85% | 13.26 | 0.86 |
| 01/29 | 1,429 | 1,467 | 1,429 | 1,463 | +1.53% | 77,000 | 1115億9596万 | +6.17% | 13.09 | 0.85 |
| 01/26 | 1,465 | 1,465 | 1,441 | 1,441 | -1.64% | 76,500 | 1099億1783万 | +5.18% | 12.9 | 0.84 |
| 01/25 | 1,451 | 1,476 | 1,451 | 1,465 | +0.83% | 91,000 | 1117億4852万 | +7.56% | 13.11 | 0.85 |
| 01/24 | 1,449 | 1,463 | 1,443 | 1,453 | -1.16% | 72,800 | 1108億3318万 | +7.31% | 13 | 0.84 |
| 01/23 | 1,481 | 1,485 | 1,439 | 1,470 | -0.74% | 150,500 | 1121億2992万 | +9.13% | 13.16 | 0.85 |
| 01/22 | 1,481 | 1,490 | 1,468 | 1,481 | 0% | 77,700 | 1129億6898万 | +10.52% | 13.26 | 0.86 |
| 01/19 | 1,484 | 1,484 | 1,463 | 1,481 | -0.07% | 115,800 | 1129億6898万 | +11.02% | 13.26 | 0.86 |
| 01/18 | 1,458 | 1,494 | 1,457 | 1,482 | +1.65% | 126,600 | 1130億4526万 | +11.51% | 13.26 | 0.86 |
| 01/17 | 1,430 | 1,473 | 1,430 | 1,458 | +2.82% | 154,200 | 1112億1457万 | +10.12% | 13.05 | 0.85 |
| 01/16 | 1,424 | 1,431 | 1,394 | 1,418 | -1.6% | 162,100 | 1081億6342万 | +7.42% | 12.69 | 0.82 |
| 01/15 | 1,379 | 1,455 | 1,364 | 1,441 | +8.92% | 476,300 | 1099億1783万 | +9.25% | 12.9 | 0.84 |
| 01/12 | 1,334 | 1,339 | 1,315 | 1,323 | -2.07% | 143,900 | 1009億1692万 | +0.68% | 11.84 | 0.77 |
| 01/11 | 1,366 | 1,369 | 1,350 | 1,351 | -0.22% | 94,800 | 1030億5273万 | +2.74% | 12.09 | 0.79 |
| 01/10 | 1,353 | 1,366 | 1,346 | 1,354 | +0.07% | 52,600 | 1032億8157万 | +3.04% | 12.12 | 0.79 |
| 01/09 | 1,359 | 1,370 | 1,347 | 1,353 | -0.44% | 72,900 | 1032億529万 | +3.2% | 12.11 | 0.79 |
| 01/05 | 1,355 | 1,364 | 1,340 | 1,359 | +1.8% | 81,400 | 1036億6296万 | +3.74% | 12.16 | 0.79 |
| 01/04 | 1,336 | 1,337 | 1,310 | 1,335 | -0.52% | 87,700 | 1018億3227万 | +1.91% | 11.95 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 1,314 | 1,345 | 1,314 | 1,342 | +1.74% | 112,700 | 1053億1862万 | +2.36% | 12.01 | 0.81 |
| 12/28 | 1,301 | 1,323 | 1,289 | 1,319 | +1.07% | 68,200 | 1035億1361万 | +0.53% | 11.81 | 0.79 |
| 12/27 | 1,290 | 1,310 | 1,284 | 1,305 | +2.03% | 78,500 | 1024億1490万 | -0.68% | 11.68 | 0.78 |
| 12/26 | 1,285 | 1,285 | 1,268 | 1,279 | +0.47% | 57,400 | 1003億7445万 | -2.89% | 11.45 | 0.77 |
| 12/25 | 1,288 | 1,288 | 1,263 | 1,273 | +0.08% | 38,500 | 999億358万 | -3.56% | 11.39 | 0.76 |
| 12/22 | 1,252 | 1,272 | 1,252 | 1,272 | +1.6% | 68,100 | 998億2510万 | -4% | 11.38 | 0.76 |
| 12/21 | 1,253 | 1,262 | 1,250 | 1,252 | -1.34% | 54,200 | 982億5553万 | -5.86% | 11.21 | 0.75 |
| 12/20 | 1,258 | 1,276 | 1,258 | 1,269 | +0.24% | 45,700 | 995億8967万 | -4.94% | 11.36 | 0.76 |
| 12/19 | 1,260 | 1,268 | 1,240 | 1,266 | +0.48% | 76,700 | 993億5423万 | -5.52% | 11.33 | 0.76 |
| 12/18 | 1,251 | 1,266 | 1,238 | 1,260 | +0.24% | 91,300 | 988億8336万 | -6.25% | 11.28 | 0.76 |
| 12/15 | 1,256 | 1,262 | 1,247 | 1,257 | -1.02% | 101,200 | 986億4792万 | -6.89% | 11.25 | 0.75 |
| 12/14 | 1,301 | 1,305 | 1,258 | 1,270 | -2.76% | 76,100 | 996億6814万 | -6.2% | 11.37 | 0.76 |
| 12/13 | 1,307 | 1,318 | 1,294 | 1,306 | -1.51% | 86,100 | 1024億9338万 | -3.76% | 11.69 | 0.78 |
| 12/12 | 1,362 | 1,362 | 1,326 | 1,326 | -2.64% | 97,600 | 1040億6296万 | -2.5% | 11.87 | 0.8 |
| 12/11 | 1,340 | 1,365 | 1,339 | 1,362 | +1.34% | 76,900 | 1068億8820万 | 0% | 12.19 | 0.82 |
| 12/08 | 1,369 | 1,379 | 1,336 | 1,344 | -1.97% | 122,700 | 1054億7558万 | -1.39% | 12.03 | 0.81 |
| 12/07 | 1,376 | 1,388 | 1,367 | 1,371 | -0.36% | 147,400 | 1075億9451万 | +0.44% | 12.27 | 0.82 |
| 12/06 | 1,342 | 1,378 | 1,342 | 1,376 | +2.99% | 115,600 | 1079億8690万 | +0.81% | 12.32 | 0.83 |
| 12/05 | 1,326 | 1,350 | 1,326 | 1,336 | +0.75% | 117,200 | 1048億4775万 | -1.98% | 11.96 | 0.8 |
| 12/04 | 1,314 | 1,332 | 1,308 | 1,326 | -0.15% | 91,200 | 1040億6296万 | -2.86% | 11.87 | 0.8 |
| 12/01 | 1,292 | 1,335 | 1,292 | 1,328 | +2.55% | 151,300 | 1042億1992万 | -2.71% | 11.89 | 0.8 |
| 11/30 | 1,312 | 1,321 | 1,286 | 1,295 | -1.22% | 190,700 | 1016億3012万 | -5.27% | 11.7 | 0.79 |
| 11/29 | 1,334 | 1,341 | 1,311 | 1,311 | -4.45% | 321,500 | 1028億8578万 | -4.31% | 12.05 | 0.81 |
| 11/28 | 1,345 | 1,376 | 1,345 | 1,372 | +1.4% | 731,600 | 1076億7299万 | 0% | 12.61 | 0.85 |
| 11/27 | 1,360 | 1,367 | 1,353 | 1,353 | -0.51% | 227,400 | 1061億8189万 | -1.46% | 12.43 | 0.84 |
| 11/24 | 1,350 | 1,367 | 1,350 | 1,360 | -1.45% | 198,300 | 1067億3124万 | -1.09% | 12.5 | 0.84 |
| 11/22 | 1,389 | 1,405 | 1,378 | 1,380 | -0.65% | 112,600 | 1083億82万 | +0.22% | 12.68 | 0.86 |
| 11/21 | 1,354 | 1,391 | 1,354 | 1,389 | +2.58% | 145,200 | 1090億713万 | +0.87% | 12.77 | 0.86 |
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 11月期 | 784 4/26 | 504 12/1 | 320,000 7/12 | - | - | 562億7200万 11/30 |
| 2011年 11月期 | 789 1/17 | 532 11/28 | 984,000 5/26 | 698億914万 | 470億7029万 | 491億529万 11/30 |
| 2012年 11月期 | 649 3/30 | 513 7/25 7/24 | 827,000 5/28 | 574億2222万 | 453億8921万 | 491億529万 11/30 |
| 2013年 11月期 | 873 5/7 | 549 12/17 | 720,000 5/28 | 772億4129万 | 485億7442万 | 575億894万 11/29 |
| 2014年 11月期 | 816 7/31 | 680 2/5 2/4 | 433,000 5/27 | 721億9874万 | 601億6562万 | 580億2822万 11/28 |
| 2015年 11月期 | 1,042 8/18 | 737 1/15 | 826,000 5/26 | 921億9497万 | 652億891万 | 688億3873万 11/30 |
| 2016年 11月期 | 949 12/7 | 664 8/17 | 801,700 5/26 | 839億6643万 | 574億2196万 | 589億5876万 11/30 |
| 2017年 11月期 | 1,054 11/9 | 766 12/5 | 1,904,000 5/26 | 911億4871万 | 662億4280万 | 731億694万 11/30 |
| 2018年 11月期 | 1,205 1/30 | 840 9/12 | 1,975,900 5/28 | 1042億702万 | 726億4224万 | 668億649万 11/30 |
| 2019年 11月期 | 1,115 11/8 | 727 12/25 | 1,113,000 5/27 | 964億2392万 | 628億7012万 | 772億7335万 11/29 |
| 2020年 11月期 | 1,153 12/19 | 706 3/13 | 1,535,300 5/27 | 997億1012万 | 610億5407万 | 757億782万 11/30 |
| 2021年 11月期 | 1,072 9/14 | 834 11/29 | 1,822,700 5/27 | 927億533万 | 721億2336万 | 619億2296万 11/30 |
| 2022年 11月期 | 1,114 9/20 | 829 3/8 | 1,449,200 5/27 | 963億3744万 | 716億9097万 | 712億6027万 11/30 |
| 2023年 11月期 | 1,422 10/19 | 911 1/16 | 952,300 5/29 | 1115億9693万 | 714億9423万 | 894億2121万 11/30 |
| 最新 | 1,310 2024/4/18 | 92,500 | 999億2530万 | |||