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年11月29日
- 51億9257万
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 824 | 838 | 824 | 828 | +0.49% | 10,600 | 47億8418万 | +2.6% | 13.89 | 1.49 |
| 06/05 | 826 | 832 | 823 | 824 | -1.08% | 8,700 | 47億6107万 | +2.23% | 13.83 | 1.48 |
| 06/04 | 826 | 838 | 826 | 833 | +0.97% | 10,100 | 48億1307万 | +3.61% | 13.98 | 1.5 |
| 06/03 | 830 | 836 | 817 | 825 | -1.2% | 44,600 | 47億6685万 | +3% | 13.84 | 1.48 |
| 06/02 | 827 | 840 | 819 | 835 | +0.24% | 13,500 | 48億2463万 | +4.51% | 14.01 | 1.5 |
| 05/30 | 826 | 838 | 820 | 833 | -0.48% | 21,000 | 48億1307万 | +4.39% | 13.98 | 1.5 |
| 05/29 | 825 | 850 | 820 | 837 | +1.21% | 27,900 | 48億3618万 | +5.28% | 14.05 | 1.5 |
| 05/28 | 806 | 832 | 802 | 827 | +2.61% | 37,100 | 47億7840万 | +4.29% | 13.88 | 1.49 |
| 05/27 | 807 | 814 | 805 | 806 | +0.37% | 11,000 | 46億5706万 | +2.03% | 13.53 | 1.45 |
| 05/26 | 805 | 805 | 796 | 803 | +0.25% | 9,600 | 46億3973万 | +2.03% | 13.47 | 1.44 |
| 05/23 | 809 | 811 | 790 | 801 | +0.88% | 10,100 | 46億2817万 | +2.3% | 13.44 | 1.44 |
| 05/22 | 796 | 811 | 778 | 794 | -0.38% | 19,600 | 45億8773万 | +1.79% | 13.32 | 1.43 |
| 05/21 | 785 | 797 | 776 | 797 | +1.53% | 12,800 | 46億506万 | +2.44% | 13.37 | 1.43 |
| 05/20 | 795 | 808 | 785 | 785 | -1.26% | 16,500 | 45億3573万 | +1.42% | 13.17 | 1.41 |
| 05/19 | 801 | 809 | 792 | 795 | -0.63% | 29,100 | 45億9351万 | +2.98% | 13.34 | 1.43 |
| 05/16 | 804 | 819 | 795 | 800 | -0.5% | 15,900 | 46億2240万 | +4.3% | 13.42 | 1.44 |
| 05/15 | 793 | 840 | 792 | 804 | +0.37% | 45,500 | 46億4551万 | +5.65% | 13.49 | 1.44 |
| 05/14 | 813 | 813 | 798 | 801 | -1.48% | 14,400 | 46億2817万 | +6.37% | 13.44 | 1.44 |
| 05/13 | 807 | 817 | 806 | 813 | +0.49% | 6,400 | 46億9751万 | +8.54% | 13.64 | 1.46 |
| 05/12 | 797 | 819 | 795 | 809 | +0.75% | 16,100 | 46億7440万 | +8.45% | 13.58 | 1.45 |
| 05/09 | 786 | 813 | 786 | 803 | +2.42% | 25,400 | 46億3973万 | +7.79% | 13.47 | 1.44 |
| 05/08 | 794 | 794 | 776 | 784 | -0.13% | 16,500 | 45億2995万 | +5.38% | 13.16 | 1.41 |
| 05/07 | 767 | 792 | 767 | 785 | +1.42% | 11,500 | 45億3573万 | +5.51% | 13.17 | 1.41 |
| 05/02 | 780 | 789 | 766 | 774 | -1.15% | 12,000 | 44億7217万 | +3.75% | 12.99 | 1.39 |
| 05/01 | 788 | 801 | 761 | 783 | -0.63% | 58,700 | 45億2417万 | +4.68% | 13.14 | 1.41 |
| 04/30 | 804 | 806 | 759 | 788 | +1.42% | 24,600 | 45億5306万 | +4.93% | 13.22 | 1.42 |
| 04/28 | 777 | 813 | 765 | 777 | +0.26% | 110,200 | 44億8950万 | +3.32% | 13.04 | 1.4 |
| 04/25 | 783 | 787 | 760 | 775 | -0.39% | 16,600 | 44億7795万 | +2.65% | 13 | 1.39 |
| 04/24 | 787 | 787 | 775 | 778 | -1.14% | 4,600 | 44億9528万 | +2.91% | 13.06 | 1.4 |
| 04/23 | 782 | 802 | 781 | 787 | +2.61% | 14,500 | 45億4728万 | +3.96% | 13.21 | 1.41 |
| 04/22 | 772 | 790 | 766 | 767 | -1.67% | 17,000 | 44億3172万 | +1.19% | 12.87 | 1.38 |
| 04/21 | 782 | 811 | 774 | 780 | +1.3% | 51,300 | 45億684万 | +2.77% | 13.09 | 1.4 |
| 04/18 | 731 | 770 | 731 | 770 | +7.54% | 51,600 | 44億4906万 | +1.45% | 12.92 | 1.38 |
| 04/17 | 706 | 735 | 700 | 716 | +0.85% | 27,800 | 41億3704万 | -5.91% | 12.01 | 1.29 |
| 04/16 | 744 | 744 | 700 | 710 | -3.4% | 36,400 | 41億238万 | -7.19% | 11.91 | 1.28 |
| 04/15 | 730 | 750 | 728 | 735 | +0.82% | 21,500 | 42億4683万 | -4.3% | 12.33 | 1.32 |
| 04/14 | 763 | 780 | 728 | 729 | +2.97% | 123,000 | 42億1216万 | -5.2% | 12.23 | 1.31 |
| 04/11 | 728 | 728 | 692 | 708 | -2.88% | 57,300 | 40億9082万 | -8.17% | 11.88 | 1.27 |
| 04/10 | 731 | 734 | 710 | 729 | +9.79% | 18,400 | 42億1216万 | -5.81% | 12.23 | 1.31 |
| 04/09 | 675 | 675 | 640 | 664 | -0.6% | 23,500 | 38億3659万 | -14.43% | 11.14 | 1.19 |
| 04/08 | 637 | 685 | 631 | 668 | +11.89% | 43,700 | 38億5970万 | -14.47% | 11.21 | 1.2 |
| 04/07 | 607 | 638 | 597 | 597 | -14.35% | 62,600 | 34億4946万 | -24.05% | 10.02 | 1.07 |
| 04/04 | 725 | 731 | 672 | 697 | -6.06% | 88,100 | 40億2726万 | -12.22% | 11.7 | 1.25 |
| 04/03 | 726 | 770 | 700 | 742 | -3.76% | 39,400 | 42億8727万 | -7.13% | 12.45 | 1.33 |
| 04/02 | 798 | 798 | 767 | 771 | -1.53% | 15,400 | 44億5483万 | -3.87% | 12.94 | 1.38 |
| 04/01 | 803 | 809 | 781 | 783 | -0.63% | 11,200 | 45億2417万 | -2.73% | 13.14 | 1.41 |
| 03/31 | 850 | 850 | 788 | 788 | -6.86% | 42,500 | 45億5306万 | -2.11% | 13.22 | 1.42 |
| 03/28 | 825 | 851 | 812 | 846 | +2.92% | 26,700 | 48億8818万 | +4.96% | 14.2 | 1.52 |
| 03/27 | 841 | 841 | 809 | 822 | -1.79% | 15,800 | 47億4951万 | +2.11% | 13.79 | 1.48 |
| 03/26 | 824 | 837 | 823 | 837 | +1.58% | 9,600 | 48億3618万 | +3.85% | 14.05 | 1.5 |
| 03/25 | 843 | 843 | 820 | 824 | -2.02% | 20,100 | 47億6107万 | +2.23% | 13.83 | 1.48 |
| 03/24 | 810 | 845 | 810 | 841 | +3.19% | 35,000 | 48億5929万 | +4.73% | 14.11 | 1.51 |
| 03/21 | 799 | 821 | 799 | 815 | +1.75% | 81,200 | 47億907万 | +1.75% | 13.68 | 1.46 |
| 03/19 | 798 | 814 | 798 | 801 | +0.38% | 14,500 | 46億2817万 | +0.25% | 13.44 | 1.44 |
| 03/18 | 805 | 805 | 793 | 798 | -0.13% | 9,700 | 46億1084万 | 0% | 13.39 | 1.43 |
| 03/17 | 793 | 812 | 793 | 799 | +0.76% | 21,500 | 46億1662万 | +0.38% | 13.41 | 1.44 |
| 03/14 | 805 | 811 | 792 | 793 | -1.37% | 7,400 | 45億8195万 | -0.13% | 13.31 | 1.42 |
| 03/13 | 810 | 821 | 795 | 804 | -1.35% | 11,600 | 46億4551万 | +1.39% | 13.49 | 1.44 |
| 03/12 | 785 | 821 | 785 | 815 | +3.82% | 19,400 | 47億907万 | +3.03% | 13.68 | 1.46 |
| 03/11 | 764 | 799 | 743 | 785 | +1.42% | 35,000 | 45億3573万 | -0.76% | 13.17 | 1.41 |
| 03/10 | 774 | 785 | 764 | 774 | +1.44% | 16,500 | 44億7217万 | -2.15% | 12.99 | 1.39 |
| 03/07 | 779 | 779 | 760 | 763 | -3.9% | 26,400 | 44億861万 | -3.54% | 12.8 | 1.37 |
| 03/06 | 798 | 800 | 783 | 794 | +1.4% | 14,900 | 45億8773万 | +0.38% | 13.32 | 1.43 |
| 03/05 | 786 | 799 | 779 | 783 | -0.25% | 14,400 | 45億2417万 | -1.01% | 13.14 | 1.41 |
| 03/04 | 803 | 803 | 780 | 785 | -0.76% | 16,600 | 45億3573万 | -0.51% | 13.17 | 1.41 |
| 03/03 | 805 | 812 | 786 | 791 | -0.5% | 37,700 | 45億7039万 | +0.51% | 13.27 | 1.42 |
| 02/28 | 820 | 822 | 795 | 795 | -2.57% | 20,900 | 45億9351万 | +1.4% | 13.34 | 1.43 |
| 02/27 | 838 | 843 | 814 | 816 | -2.04% | 17,800 | 47億1484万 | +4.48% | 13.69 | 1.47 |
| 02/26 | 843 | 854 | 821 | 833 | -2% | 42,600 | 48億1307万 | +7.21% | 13.98 | 1.5 |
| 02/25 | 767 | 855 | 767 | 850 | +8.7% | 49,500 | 49億1130万 | +9.96% | 14.26 | 1.53 |
| 02/21 | 794 | 798 | 777 | 782 | -2.25% | 29,800 | 45億1839万 | +1.69% | 13.12 | 1.4 |
| 02/20 | 825 | 827 | 793 | 800 | -3.85% | 36,000 | 46億2240万 | +4.44% | 13.42 | 1.44 |
| 02/19 | 846 | 851 | 827 | 832 | -2.12% | 19,000 | 48億729万 | +8.9% | 13.96 | 1.49 |
| 02/18 | 820 | 850 | 809 | 850 | +4.17% | 60,700 | 49億1130万 | +11.7% | 14.26 | 1.53 |
| 02/17 | 768 | 816 | 764 | 816 | +6.25% | 42,700 | 47億1484万 | +6.95% | 13.69 | 1.47 |
| 02/14 | 774 | 779 | 760 | 768 | -1.03% | 20,200 | 44億3750万 | 0% | 12.89 | 1.38 |
| 02/13 | 765 | 779 | 765 | 776 | +1.44% | 15,400 | 44億8372万 | +0.39% | 13.02 | 1.39 |
| 02/12 | 770 | 788 | 765 | 765 | -1.29% | 19,300 | 44億2017万 | -1.67% | 12.84 | 1.37 |
| 02/10 | 749 | 776 | 737 | 775 | +3.2% | 26,300 | 44億7795万 | -1.02% | 13 | 1.39 |
| 02/07 | 760 | 764 | 740 | 751 | -1.31% | 45,400 | 43億3927万 | -4.7% | 12.6 | 1.35 |
| 02/06 | 753 | 775 | 753 | 761 | +0.26% | 21,800 | 43億9705万 | -4.16% | 12.77 | 1.37 |
| 02/05 | 763 | 773 | 750 | 759 | -1.17% | 25,800 | 43億8550万 | -5.13% | 12.74 | 1.36 |
| 02/04 | 802 | 802 | 762 | 768 | -3.03% | 36,600 | 44億3750万 | -4.83% | 12.89 | 1.38 |
| 02/03 | 799 | 801 | 766 | 792 | -0.25% | 45,000 | 45億7617万 | -2.58% | 13.29 | 1.42 |
| 01/31 | 768 | 795 | 760 | 794 | +3.39% | 43,100 | 45億8773万 | -3.05% | 13.32 | 1.43 |
| 01/30 | 770 | 787 | 756 | 768 | -0.39% | 42,400 | 44億3750万 | -6.57% | 12.89 | 1.38 |
| 01/29 | 785 | 831 | 763 | 771 | -2.28% | 142,600 | 44億5483万 | -6.77% | 12.94 | 1.38 |
| 01/28 | 738 | 789 | 735 | 789 | +7.49% | 238,800 | 45億5884万 | -5.05% | 13.24 | 1.42 |
| 01/27 | 730 | 748 | 728 | 734 | +0.55% | 34,100 | 42億4105万 | -11.99% | 12.32 | 1.32 |
| 01/24 | 719 | 730 | 713 | 730 | +1.39% | 34,900 | 42億1794万 | -12.99% | 12.25 | 1.31 |
| 01/23 | 728 | 729 | 712 | 720 | -2.17% | 38,200 | 41億6016万 | -14.69% | 12.08 | 1.29 |
| 01/22 | 711 | 739 | 711 | 736 | +3.52% | 45,100 | 42億5260万 | -13.41% | 12.35 | 1.32 |
| 01/21 | 731 | 731 | 705 | 711 | -2.6% | 70,600 | 41億815万 | -17.04% | 11.93 | 1.28 |
| 01/20 | 741 | 751 | 730 | 730 | -1.48% | 35,000 | 42億1794万 | -15.61% | 12.25 | 1.31 |
| 01/17 | 725 | 750 | 718 | 741 | +2.63% | 71,300 | 42億8149万 | -15.12% | 12.43 | 1.33 |
| 01/16 | 767 | 768 | 720 | 722 | -3.99% | 144,300 | 41億7171万 | -18.05% | 12.12 | 1.3 |
| 01/15 | 749 | 767 | 718 | 752 | +0.4% | 153,200 | 43億4505万 | -15.6% | 12.62 | 1.35 |
| 01/14 | 794 | 798 | 749 | 749 | -16.69% | 581,200 | 43億2772万 | -16.78% | 12.57 | 1.35 |
| 01/10 | 928 | 932 | 871 | 899 | -3.02% | 245,100 | 51億9442万 | -0.88% | 15.09 | 1.61 |
| 01/09 | 900 | 928 | 885 | 927 | +3.23% | 127,700 | 53億5620万 | +1.64% | 15.56 | 1.67 |
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 |
| 2024年 11月期 | 975 11/29 | 479 8/5 | 724,900 7/12 | 56億3355万 | 27億6766万 | 51億9257万 11/29 |
| 最新 | 828 2025/6/6 | 10,600 | 47億8418万 | |||