時価総額
- 2016年11月30日
- 76億1578万
- 2017年11月30日
- 216億3924万
- 2018年11月30日
- 223億5734万
- 2019年11月29日
- 238億399万
- 2020年11月30日
- 118億1251万
- 2021年11月30日
- 121億9567万
- 2022年11月30日
- 54億9167万
- 2023年11月30日
- 32億41万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 571 | 587 | 570 | 582 | +4.49% | 35,700 | 33億6279万 | -7.62% | 16.45 | 1.22 |
| 09/18 | 591 | 633 | 547 | 557 | -5.27% | 157,200 | 32億1834万 | -11.87% | 15.74 | 1.17 |
| 09/17 | 593 | 620 | 582 | 588 | -1.34% | 14,600 | 33億9746万 | -7.26% | 16.62 | 1.24 |
| 09/13 | 592 | 602 | 583 | 596 | -0.83% | 22,500 | 34億4368万 | -5.99% | 16.84 | 1.25 |
| 09/12 | 586 | 606 | 585 | 601 | +3.98% | 29,500 | 34億7257万 | -5.06% | 16.99 | 1.26 |
| 09/11 | 628 | 628 | 563 | 578 | -4.93% | 62,400 | 33億3968万 | -8.54% | 16.34 | 1.21 |
| 09/10 | 624 | 631 | 605 | 608 | -1.14% | 25,100 | 35億1302万 | -3.65% | 17.18 | 1.28 |
| 09/09 | 622 | 626 | 612 | 615 | -3% | 18,200 | 35億5347万 | -1.76% | 17.38 | 1.29 |
| 09/06 | 660 | 660 | 627 | 634 | -3.5% | 20,000 | 36億6325万 | +1.6% | 17.92 | 1.33 |
| 09/05 | 653 | 671 | 649 | 657 | +0.61% | 16,500 | 37億9614万 | +5.29% | 18.57 | 1.38 |
| 09/04 | 645 | 668 | 645 | 653 | -2.83% | 30,300 | 37億7303万 | +4.65% | 18.46 | 1.37 |
| 09/03 | 677 | 690 | 672 | 672 | -1.18% | 7,800 | 38億8281万 | +7.69% | 18.99 | 1.41 |
| 09/02 | 692 | 692 | 666 | 680 | -0.29% | 21,300 | 39億2904万 | +9.32% | 19.22 | 1.43 |
| 08/30 | 660 | 688 | 660 | 682 | +3.96% | 33,100 | 39億4059万 | +10% | 19.27 | 1.43 |
| 08/29 | 660 | 661 | 646 | 656 | 0% | 12,700 | 37億9036万 | +6.49% | 18.54 | 1.38 |
| 08/28 | 649 | 660 | 647 | 656 | +0.92% | 12,300 | 37億9036万 | +6.84% | 18.54 | 1.38 |
| 08/27 | 647 | 669 | 643 | 650 | +0.93% | 27,700 | 37億5570万 | +6.04% | 18.37 | 1.37 |
| 08/26 | 635 | 651 | 632 | 644 | +1.42% | 27,300 | 37億2103万 | +5.4% | 18.2 | 1.35 |
| 08/23 | 639 | 641 | 625 | 635 | -1.4% | 20,900 | 36億6903万 | +4.1% | 17.95 | 1.33 |
| 08/22 | 633 | 644 | 632 | 644 | +1.9% | 13,600 | 37億2103万 | +5.57% | 18.2 | 1.35 |
| 08/21 | 638 | 643 | 630 | 632 | -1.86% | 17,800 | 36億5169万 | +3.44% | 17.86 | 1.33 |
| 08/20 | 629 | 645 | 629 | 644 | +3.87% | 23,700 | 37億2103万 | +5.4% | 18.2 | 1.35 |
| 08/19 | 649 | 654 | 616 | 620 | -5.49% | 31,100 | 35億8236万 | +1.47% | 17.52 | 1.3 |
| 08/16 | 624 | 657 | 624 | 656 | +5.98% | 47,500 | 37億9036万 | +6.67% | 18.54 | 1.38 |
| 08/15 | 621 | 624 | 618 | 619 | -1.12% | 14,100 | 35億7658万 | +0.49% | 17.49 | 1.3 |
| 08/14 | 604 | 627 | 597 | 626 | +2.79% | 30,500 | 36億1702万 | +1.29% | 17.69 | 1.32 |
| 08/13 | 597 | 609 | 592 | 609 | +2.87% | 25,200 | 35億1880万 | -1.62% | 17.21 | 1.28 |
| 08/09 | 581 | 597 | 576 | 592 | +3.68% | 37,400 | 34億2057万 | -4.82% | 16.73 | 1.24 |
| 08/08 | 560 | 580 | 554 | 571 | +1.6% | 47,600 | 32億9923万 | -8.79% | 16.14 | 1.2 |
| 08/07 | 539 | 579 | 539 | 562 | +2.37% | 34,700 | 32億4723万 | -10.79% | 15.88 | 1.18 |
| 08/06 | 544 | 560 | 514 | 549 | +14.38% | 33,100 | 31億7212万 | -13.54% | 15.52 | 1.15 |
| 08/05 | 539 | 549 | 479 | 480 | -17.1% | 129,900 | 27億7344万 | -25% | 13.57 | 1.01 |
| 08/02 | 614 | 615 | 579 | 579 | -7.36% | 99,500 | 33億4546万 | -10.79% | 16.36 | 1.22 |
| 08/01 | 650 | 664 | 614 | 625 | -4.14% | 68,900 | 36億1125万 | -4.58% | 17.66 | 1.31 |
| 07/31 | 656 | 659 | 627 | 652 | -0.91% | 40,800 | 37億6725万 | -0.91% | 18.43 | 1.37 |
| 07/30 | 632 | 660 | 614 | 658 | +4.11% | 141,200 | 38億192万 | -0.45% | 18.6 | 1.38 |
| 07/29 | 625 | 645 | 625 | 632 | +2.76% | 38,100 | 36億5169万 | -4.82% | 17.86 | 1.33 |
| 07/26 | 601 | 625 | 601 | 615 | +2.33% | 32,100 | 35億5347万 | -7.8% | 17.38 | 1.29 |
| 07/25 | 602 | 623 | 597 | 601 | -0.99% | 60,100 | 34億7257万 | -10.43% | 16.99 | 1.26 |
| 07/24 | 608 | 628 | 607 | 607 | -1.3% | 20,600 | 35億724万 | -10.34% | 17.16 | 1.28 |
| 07/23 | 606 | 622 | 606 | 615 | +1.49% | 16,800 | 35億5347万 | -9.69% | 17.38 | 1.29 |
| 07/22 | 612 | 616 | 601 | 606 | -0.98% | 28,100 | 35億146万 | -11.4% | 17.13 | 1.27 |
| 07/19 | 638 | 645 | 603 | 612 | -5.26% | 114,700 | 35億3613万 | -10.79% | 17.3 | 1.29 |
| 07/18 | 665 | 683 | 646 | 646 | -3.87% | 50,700 | 37億3258万 | -5.97% | 18.26 | 1.36 |
| 07/17 | 642 | 681 | 638 | 672 | +5.83% | 97,700 | 38億8281万 | -2.04% | 18.99 | 1.41 |
| 07/16 | 640 | 667 | 625 | 635 | +0.63% | 87,300 | 36億6903万 | -7.16% | 17.95 | 1.33 |
| 07/12 | 609 | 709 | 607 | 631 | -14.03% | 724,900 | 36億4591万 | -7.75% | 17.83 | 1.33 |
| 07/11 | 679 | 739 | 651 | 734 | +9.72% | 397,900 | 42億4105万 | +7.47% | 20.74 | 1.54 |
| 07/10 | 669 | 680 | 665 | 669 | -0.15% | 19,100 | 38億6548万 | -1.33% | 18.91 | 1.41 |
| 07/09 | 658 | 675 | 655 | 670 | +1.98% | 38,500 | 38億7126万 | -0.74% | 18.94 | 1.41 |
| 07/08 | 673 | 678 | 646 | 657 | -2.38% | 35,900 | 37億9614万 | -2.23% | 18.57 | 1.38 |
| 07/05 | 698 | 698 | 670 | 673 | -3.99% | 35,300 | 38億8859万 | +0.6% | 19.02 | 1.41 |
| 07/04 | 688 | 723 | 688 | 701 | +3.09% | 80,900 | 40億5037万 | +5.1% | 19.81 | 1.47 |
| 07/03 | 674 | 692 | 674 | 680 | +0.89% | 25,900 | 39億2904万 | +2.56% | 19.22 | 1.43 |
| 07/02 | 673 | 693 | 671 | 674 | -1.03% | 29,600 | 38億9437万 | +1.97% | 19.05 | 1.42 |
| 07/01 | 710 | 710 | 674 | 681 | -4.08% | 35,200 | 39億3481万 | +3.65% | 19.25 | 1.43 |
| 06/28 | 712 | 724 | 699 | 710 | +0.42% | 25,200 | 41億238万 | +8.73% | 20.07 | 1.49 |
| 06/27 | 736 | 745 | 701 | 707 | -1.94% | 32,500 | 40億8504万 | +9.1% | 19.98 | 1.49 |
| 06/26 | 725 | 735 | 718 | 721 | +0.28% | 24,100 | 41億6593万 | +12.13% | 20.38 | 1.51 |
| 06/25 | 724 | 740 | 717 | 719 | -0.83% | 26,000 | 41億5438万 | +12.7% | 20.32 | 1.51 |
| 06/24 | 711 | 732 | 706 | 725 | +2.69% | 30,400 | 41億8905万 | +14.53% | 20.49 | 1.52 |
| 06/21 | 743 | 755 | 702 | 706 | -3.02% | 54,000 | 40億7926万 | +12.42% | 19.95 | 1.48 |
| 06/20 | 745 | 757 | 721 | 728 | -1.49% | 42,400 | 42億638万 | +16.67% | 20.57 | 1.53 |
| 06/19 | 739 | 757 | 725 | 739 | +3.5% | 76,100 | 42億6994万 | +19.39% | 20.89 | 1.55 |
| 06/18 | 690 | 721 | 685 | 714 | +4.08% | 64,700 | 41億2549万 | +16.29% | 20.18 | 1.5 |
| 06/17 | 663 | 687 | 662 | 686 | +2.08% | 62,700 | 39億6370万 | +12.09% | 19.39 | 1.44 |
| 06/14 | 611 | 672 | 594 | 672 | +8.21% | 72,400 | 38億8281万 | +10.16% | 18.99 | 1.41 |
| 06/13 | 640 | 641 | 615 | 621 | -1.43% | 25,700 | 35億8813万 | +2.14% | 17.55 | 1.3 |
| 06/12 | 633 | 653 | 624 | 630 | +1.12% | 79,900 | 36億4014万 | +3.45% | 17.81 | 1.32 |
| 06/11 | 654 | 654 | 623 | 623 | -2.66% | 63,200 | 35億9969万 | +1.96% | 17.61 | 1.31 |
| 06/10 | 602 | 643 | 599 | 640 | +6.31% | 93,600 | 36億9792万 | +4.58% | 18.09 | 1.34 |
| 06/07 | 598 | 608 | 594 | 602 | +1.69% | 12,800 | 34億7835万 | -1.79% | 17.01 | 1.26 |
| 06/06 | 601 | 604 | 592 | 592 | -1.66% | 19,800 | 34億2057万 | -3.74% | 16.73 | 1.24 |
| 06/05 | 606 | 612 | 594 | 602 | -0.82% | 13,300 | 34億7835万 | -2.59% | 17.01 | 1.26 |
| 06/04 | 591 | 612 | 584 | 607 | +4.48% | 58,800 | 35億724万 | -2.25% | 17.16 | 1.28 |
| 06/03 | 620 | 623 | 581 | 581 | -6.89% | 90,200 | 33億5701万 | -6.74% | 16.42 | 1.22 |
| 05/31 | 607 | 631 | 597 | 624 | +4.35% | 39,600 | 36億547万 | -0.48% | 17.64 | 1.31 |
| 05/30 | 605 | 605 | 584 | 598 | -2.29% | 56,300 | 34億5524万 | -4.93% | 16.9 | 1.26 |
| 05/29 | 592 | 622 | 581 | 612 | +3.2% | 104,900 | 35億3613万 | -3.16% | 17.3 | 1.29 |
| 05/28 | 584 | 593 | 581 | 593 | +2.6% | 14,500 | 34億2635万 | -6.47% | 16.76 | 1.25 |
| 05/27 | 580 | 580 | 565 | 578 | -0.34% | 22,600 | 33億3968万 | -9.4% | 16.34 | 1.21 |
| 05/24 | 577 | 584 | 575 | 580 | +0.52% | 19,200 | 33億5124万 | -9.8% | 16.39 | 1.22 |
| 05/23 | 590 | 590 | 575 | 577 | -2.53% | 41,700 | 33億3390万 | -11.23% | 16.31 | 1.21 |
| 05/22 | 591 | 600 | 585 | 592 | -0.34% | 30,700 | 34億2057万 | -9.89% | 16.73 | 1.24 |
| 05/21 | 613 | 621 | 593 | 594 | -2.14% | 30,800 | 34億3213万 | -10.54% | 16.79 | 1.25 |
| 05/20 | 601 | 613 | 601 | 607 | +0.66% | 30,300 | 35億724万 | -9.81% | 17.16 | 1.28 |
| 05/17 | 612 | 615 | 593 | 603 | -0.66% | 44,400 | 34億8413万 | -11.71% | 17.04 | 1.27 |
| 05/16 | 629 | 630 | 606 | 607 | -2.88% | 53,100 | 35億724万 | -12.28% | 17.16 | 1.28 |
| 05/15 | 648 | 648 | 625 | 625 | -3.55% | 44,400 | 36億1125万 | -10.97% | 17.66 | 1.31 |
| 05/14 | 640 | 655 | 640 | 648 | +1.25% | 11,100 | 37億4414万 | -8.86% | 18.31 | 1.36 |
| 05/13 | 634 | 647 | 625 | 640 | +0.79% | 40,600 | 36億9792万 | -11.36% | 18.09 | 1.34 |
| 05/10 | 643 | 645 | 627 | 635 | -1.09% | 37,200 | 36億6903万 | -13.37% | 17.95 | 1.33 |
| 05/09 | 663 | 664 | 640 | 642 | -3.17% | 33,300 | 37億947万 | -13.71% | 18.14 | 1.35 |
| 05/08 | 676 | 679 | 657 | 663 | -0.45% | 30,700 | 38億3081万 | -12.07% | 18.74 | 1.39 |
| 05/07 | 655 | 671 | 653 | 666 | +1.99% | 27,600 | 38億4814万 | -12.83% | 18.82 | 1.4 |
| 05/02 | 658 | 668 | 650 | 653 | -1.06% | 18,500 | 37億7303万 | -15.41% | 18.46 | 1.37 |
| 05/01 | 671 | 674 | 646 | 660 | -0.15% | 27,500 | 38億1348万 | -15.49% | 18.65 | 1.39 |
| 04/30 | 663 | 673 | 658 | 661 | -0.9% | 21,900 | 38億1925万 | -16.12% | 18.68 | 1.39 |
| 04/26 | 666 | 668 | 656 | 667 | +0.6% | 16,100 | 38億5392万 | -16.31% | 18.85 | 1.4 |
| 04/25 | 679 | 682 | 662 | 663 | -3.07% | 39,900 | 38億3081万 | -17.64% | 18.74 | 1.39 |
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 | |
| 2016年 11月期 | 2,235 4,470 11/21 | 1,515 3,030 11/25 | 2,834,000 1,417,000 11/22 | 104億5533万 | 70億8717万 | 76億1578万 11/30 |
| 2017年 11月期 | 5,080 11/27 | 1,305 2,610 12/9 | 4,529,500 11/13 | 274億8280万 | 61億479万 | 216億3924万 11/30 |
| 2018年 11月期 | 9,850 2/21 | 3,435 10/30 | 2,016,300 1/17 | 532億8850万 | 190億5738万 | 223億5734万 11/30 |
| 2019年 11月期 | 5,620 1/18 | 3,105 6/12 | 523,700 4/15 | 311億7976万 | 172億2654万 | 238億399万 11/29 |
| 2020年 11月期 | 4,755 1/7 | 1,484 8/3 | 403,500 1/30 | 274億7439万 | 85億7455万 | 118億1251万 11/30 |
| 2021年 11月期 | 3,835 10/14 | 1,756 1/20 | 945,100 4/14 | 221億5863万 | 101億4616万 | 121億9567万 11/30 |
| 2022年 11月期 | 2,410 12/9 | 854 1/28 | 651,000 2/1 | 139億2498万 | 49億3441万 | 54億9167万 11/30 |
| 2023年 11月期 | 1,240 3/8 | 493 11/17 11/16 | 195,200 7/14 | 71億6472万 | 28億4855万 | 32億41万 11/30 |
| 最新 | 582 2024/9/19 | 35,700 | 33億6279万 | |||