時価総額
- 2017年10月31日
- 32億9533万
- 2018年10月31日
- 17億8651万
- 2019年10月31日
- 18億4042万
- 2020年10月30日
- 27億5225万
- 2021年10月29日
- 48億3168万
- 2022年10月31日
- 29億7228万
- 2023年10月31日
- 15億4873万
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 431 | 433 | 414 | 416 | -3.7% | 11,900 | 13億2317万 | -12.42% | 132.31 | - |
| 04/18 | 434 | 438 | 424 | 432 | -0.92% | 7,000 | 13億7406万 | -9.81% | 137.4 | - |
| 04/17 | 437 | 439 | 431 | 436 | -1.36% | 7,600 | 13億8678万 | -9.54% | 138.67 | - |
| 04/16 | 458 | 464 | 433 | 442 | -4.95% | 17,600 | 14億586万 | -8.49% | 140.58 | - |
| 04/15 | 461 | 475 | 457 | 465 | +0.87% | 13,200 | 14億7902万 | -3.93% | 147.89 | - |
| 04/12 | 470 | 476 | 461 | 461 | -3.15% | 5,900 | 14億6630万 | -5.14% | 146.62 | - |
| 04/11 | 476 | 481 | 475 | 476 | -0.83% | 3,100 | 15億1401万 | -2.26% | 151.39 | - |
| 04/10 | 469 | 480 | 466 | 480 | +1.69% | 20,500 | 15億2673万 | -1.64% | 152.66 | - |
| 04/09 | 470 | 475 | 464 | 472 | +0.85% | 7,800 | 15億129万 | -3.67% | 150.12 | - |
| 04/08 | 469 | 469 | 459 | 468 | -0.21% | 7,000 | 14億8856万 | -4.88% | 148.84 | - |
| 04/05 | 465 | 472 | 463 | 469 | +1.3% | 7,700 | 14億9174万 | -5.06% | 149.16 | - |
| 04/04 | 518 | 518 | 461 | 463 | -8.86% | 28,200 | 14億7266万 | -6.65% | 147.25 | - |
| 04/03 | 484 | 513 | 456 | 508 | +4.31% | 118,700 | 16億1579万 | +1.6% | 161.57 | - |
| 04/02 | 503 | 529 | 487 | 487 | -4.51% | 57,700 | 15億4900万 | -3.37% | 154.89 | - |
| 04/01 | 518 | 525 | 492 | 510 | -1.54% | 27,000 | 16億2215万 | +0.2% | 162.2 | - |
| 03/29 | 506 | 519 | 494 | 518 | +2.37% | 25,000 | 16億4760万 | +1.77% | 164.75 | - |
| 03/28 | 480 | 516 | 480 | 506 | +2.64% | 15,300 | 16億943万 | -0.2% | 160.93 | - |
| 03/27 | 490 | 503 | 468 | 493 | +1.65% | 35,200 | 15億6808万 | -2.76% | 156.8 | - |
| 03/26 | 510 | 516 | 483 | 485 | -8.49% | 40,100 | 15億4263万 | -3.77% | 154.25 | - |
| 03/25 | 507 | 530 | 479 | 530 | +7.94% | 68,100 | 16億8577万 | +5.79% | 168.56 | - |
| 03/22 | 475 | 491 | 446 | 491 | +4.25% | 75,900 | 15億6172万 | -1.21% | 156.16 | - |
| 03/21 | 475 | 476 | 462 | 471 | -0.84% | 5,400 | 14億9810万 | -4.85% | 149.8 | - |
| 03/19 | 466 | 480 | 463 | 475 | +1.93% | 9,700 | 15億1083万 | -3.65% | 151.07 | - |
| 03/18 | 454 | 472 | 454 | 466 | +1.08% | 10,500 | 14億8220万 | -5.09% | 148.21 | - |
| 03/15 | 475 | 491 | 452 | 461 | -11.18% | 62,800 | 14億6630万 | -5.92% | 146.62 | - |
| 03/14 | 492 | 523 | 473 | 519 | +6.35% | 41,600 | 16億5078万 | +6.13% | 165.07 | - |
| 03/13 | 481 | 490 | 479 | 488 | +1.67% | 7,300 | 15億5218万 | +0.41% | 155.21 | - |
| 03/12 | 466 | 484 | 460 | 480 | +2.13% | 16,100 | 15億2673万 | -0.83% | 152.66 | - |
| 03/11 | 483 | 487 | 469 | 470 | -4.28% | 20,400 | 14億9492万 | -2.49% | 149.48 | - |
| 03/08 | 490 | 500 | 490 | 491 | -0.81% | 20,000 | 15億6172万 | +2.29% | 156.16 | - |
| 03/07 | 507 | 521 | 491 | 495 | -1.79% | 28,900 | 15億7444万 | +3.56% | 157.43 | - |
| 03/06 | 515 | 529 | 501 | 504 | -4.36% | 52,900 | 16億307万 | +6.11% | 160.29 | - |
| 03/05 | 519 | 529 | 513 | 527 | -0.38% | 14,700 | 16億7622万 | +11.65% | 167.61 | - |
| 03/04 | 516 | 547 | 516 | 529 | +5.17% | 30,800 | 16億8259万 | +13.03% | 168.25 | - |
| 03/01 | 538 | 560 | 501 | 503 | -5.63% | 92,100 | 15億9989万 | +8.41% | 159.98 | - |
| 02/29 | 585 | 588 | 522 | 533 | -5.66% | 80,900 | 16億9531万 | +15.62% | 169.52 | - |
| 02/28 | 600 | 600 | 551 | 565 | -4.56% | 86,800 | 17億9709万 | +23.63% | 179.7 | - |
| 02/27 | 608 | 618 | 566 | 592 | -4.21% | 172,500 | 18億8297万 | +31.26% | 188.28 | - |
| 02/26 | 516 | 618 | 516 | 618 | +19.31% | 346,400 | 19億6567万 | +39.19% | 196.55 | - |
| 02/22 | 475 | 545 | 450 | 518 | +9.28% | 301,500 | 16億4760万 | +18.81% | 164.75 | - |
| 02/21 | 494 | 538 | 462 | 474 | -4.05% | 393,700 | 15億442万 | +9.72% | 150.75 | - |
| 02/20 | 422 | 494 | 422 | 494 | +19.32% | 298,000 | 15億6790万 | +14.62% | 157.11 | - |
| 02/19 | 411 | 422 | 411 | 414 | +0.73% | 9,800 | 13億1399万 | -3.5% | 131.67 | - |
| 02/16 | 433 | 440 | 411 | 411 | -5.52% | 16,000 | 13億447万 | -4.2% | 130.72 | - |
| 02/15 | 454 | 455 | 434 | 435 | -1.36% | 29,300 | 13億8064万 | +1.16% | 138.35 | - |
| 02/14 | 432 | 513 | 431 | 441 | +1.85% | 224,600 | 13億9968万 | +2.56% | 140.26 | - |
| 02/13 | 435 | 443 | 427 | 433 | +1.64% | 11,200 | 13億7429万 | +0.93% | 137.71 | - |
| 02/09 | 435 | 443 | 424 | 426 | -2.74% | 12,500 | 13億5208万 | -0.7% | 135.49 | - |
| 02/08 | 433 | 440 | 429 | 438 | +0.23% | 7,300 | 13億9016万 | +2.34% | 139.3 | - |
| 02/07 | 434 | 441 | 432 | 437 | +1.16% | 2,200 | 13億8699万 | +2.34% | 138.99 | - |
| 02/06 | 434 | 445 | 427 | 432 | -0.46% | 15,600 | 13億7112万 | +1.41% | 137.4 | - |
| 02/05 | 438 | 438 | 426 | 434 | +0.23% | 6,100 | 13億7747万 | +2.12% | 138.03 | - |
| 02/02 | 423 | 433 | 423 | 433 | +1.88% | 2,000 | 13億7429万 | +1.41% | 137.71 | - |
| 02/01 | 426 | 434 | 423 | 425 | -2.07% | 3,100 | 13億4890万 | 0% | 135.17 | - |
| 01/31 | 429 | 434 | 429 | 434 | +1.17% | 1,700 | 13億7747万 | +2.36% | 138.03 | - |
| 01/30 | 429 | 436 | 427 | 429 | +0.47% | 3,100 | 13億6160万 | +1.18% | 136.44 | - |
| 01/29 | 425 | 434 | 424 | 427 | +0.47% | 3,600 | 13億5525万 | +0.71% | 135.81 | - |
| 01/26 | 427 | 430 | 425 | 425 | -0.93% | 6,000 | 13億4890万 | 0% | 135.17 | - |
| 01/25 | 429 | 438 | 426 | 429 | 0% | 19,300 | 13億6160万 | +0.7% | 136.44 | - |
| 01/24 | 417 | 429 | 417 | 429 | +0.94% | 1,900 | 13億6160万 | +0.7% | 136.44 | - |
| 01/23 | 424 | 425 | 420 | 425 | +0.24% | 1,400 | 13億4890万 | -0.47% | 135.17 | - |
| 01/22 | 423 | 429 | 421 | 424 | 0% | 3,100 | 13億4573万 | -1.17% | 134.85 | - |
| 01/19 | 420 | 426 | 420 | 424 | +1.68% | 2,200 | 13億4573万 | -2.08% | 134.85 | - |
| 01/18 | 421 | 421 | 417 | 417 | -0.95% | 3,500 | 13億2351万 | -3.92% | 132.62 | - |
| 01/17 | 432 | 437 | 418 | 421 | -3.22% | 12,400 | 13億3621万 | -3.44% | 133.9 | - |
| 01/16 | 435 | 435 | 429 | 435 | -0.46% | 4,700 | 13億8064万 | -0.68% | 138.35 | - |
| 01/15 | 434 | 441 | 433 | 437 | +0.46% | 13,700 | 13億8699万 | -0.68% | 138.99 | - |
| 01/12 | 432 | 443 | 425 | 435 | +0.93% | 11,500 | 13億8064万 | -1.36% | 138.35 | - |
| 01/11 | 431 | 444 | 430 | 431 | 0% | 17,900 | 13億6795万 | -2.71% | 137.08 | - |
| 01/10 | 426 | 435 | 420 | 431 | +2.86% | 15,600 | 13億6795万 | -3.15% | 137.08 | - |
| 01/09 | 425 | 429 | 417 | 419 | +0.48% | 10,900 | 13億2986万 | -6.26% | 133.26 | - |
| 01/05 | 409 | 430 | 409 | 417 | +2.21% | 26,500 | 13億2351万 | -7.13% | 132.62 | - |
| 01/04 | 413 | 417 | 407 | 408 | 0% | 9,300 | 12億9495万 | -9.73% | 129.76 | - |
| 2023 | ||||||||||
| 12/29 | 414 | 418 | 404 | 408 | -0.73% | 28,300 | 12億9495万 | -10.13% | 129.76 | - |
| 12/28 | 412 | 422 | 405 | 411 | -3.29% | 61,000 | 13億447万 | -10.26% | 130.72 | - |
| 12/27 | 472 | 488 | 423 | 425 | -9.96% | 320,200 | 13億4890万 | -7.61% | 135.17 | - |
| 12/26 | 392 | 472 | 392 | 472 | +20.41% | 115,400 | 14億9808万 | +1.94% | 150.12 | - |
| 12/25 | 400 | 402 | 386 | 392 | -2.73% | 26,200 | 12億4416万 | -15.33% | 124.67 | - |
| 12/22 | 425 | 425 | 396 | 403 | -6.28% | 32,200 | 12億7908万 | -13.52% | 128.17 | - |
| 12/21 | 438 | 440 | 426 | 430 | -1.6% | 53,000 | 13億6477万 | -8.32% | 136.76 | - |
| 12/20 | 441 | 447 | 435 | 437 | +0.46% | 11,600 | 13億8699万 | -7.22% | 138.99 | - |
| 12/19 | 442 | 447 | 434 | 435 | -2.25% | 12,100 | 13億8064万 | -8.03% | 138.35 | - |
| 12/18 | 446 | 451 | 431 | 445 | -1.11% | 25,300 | 14億1238万 | -6.32% | 141.53 | - |
| 12/15 | 450 | 454 | 444 | 450 | 0% | 12,300 | 14億2825万 | -5.66% | 143.12 | - |
| 12/14 | 487 | 489 | 449 | 450 | -4.46% | 28,100 | 14億2825万 | -5.86% | 143.12 | - |
| 12/13 | 526 | 526 | 466 | 471 | -10.63% | 202,900 | 14億9490万 | -1.67% | 149.8 | - |
| 12/12 | 451 | 531 | 450 | 527 | +16.85% | 454,800 | 16億7264万 | +9.56% | 167.61 | - |
| 12/11 | 459 | 463 | 451 | 451 | -1.74% | 8,800 | 14億3142万 | -6.04% | 143.44 | - |
| 12/08 | 462 | 469 | 451 | 459 | -2.34% | 9,300 | 14億5682万 | -4.77% | 145.98 | - |
| 12/07 | 470 | 473 | 467 | 470 | -1.05% | 2,500 | 14億9173万 | -2.89% | 149.48 | - |
| 12/06 | 470 | 477 | 467 | 475 | +0.85% | 3,400 | 15億760万 | -1.86% | 151.07 | - |
| 12/05 | 479 | 479 | 471 | 471 | -1.67% | 3,700 | 14億9490万 | -3.09% | 149.8 | - |
| 12/04 | 480 | 482 | 476 | 479 | -0.42% | 4,500 | 15億2029万 | -2.04% | 152.34 | - |
| 12/01 | 482 | 493 | 480 | 481 | -0.21% | 4,800 | 15億2664万 | -2.83% | 152.98 | - |
| 11/30 | 478 | 487 | 478 | 482 | +0.84% | 5,000 | 15億2981万 | -3.21% | 153.3 | - |
| 11/29 | 478 | 480 | 477 | 478 | 0% | 2,000 | 15億1712万 | -3.63% | 152.03 | - |
| 11/28 | 481 | 485 | 478 | 478 | -0.42% | 4,400 | 15億1712万 | -3.63% | 152.03 | - |
| 11/27 | 486 | 488 | 478 | 480 | -1.44% | 5,700 | 15億2347万 | -3.23% | 152.66 | - |
| 11/24 | 473 | 489 | 471 | 487 | +1.25% | 12,700 | 15億4568万 | -2.01% | 154.89 | - |
| 11/22 | 482 | 487 | 480 | 481 | -0.82% | 6,200 | 15億2664万 | -3.41% | 152.98 | - |
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 | |
| 2017年 10月期 | 3,685 7,370 2/3 | 1,051 2,101 10/18 | 4,171,800 2,085,900 1/31 | 99億9629万 | 28億9696万 | 32億9533万 10/31 |
| 2018年 10月期 | 1,310 2,620 12/12 | 613 1,226 10/30 | 243,400 121,700 12/12 | 36億1258万 | 17億322万 | 17億8651万 10/31 |
| 2019年 10月期 | 922 1,843 2/22 1,843 2/21 | 425 849 12/25 | 239,800 119,900 1/25 | 25億6177万 | 11億7947万 | 18億4042万 10/31 |
| 2020年 10月期 | 1,523 3,045 6/24 | 430 860 3/10 | 924,800 462,400 6/4 | 44億169万 | 12億4317万 | 27億5225万 10/30 |
| 2021年 10月期 | 1,720 10/29 3,440 4/6 | 882 1,763 3/9 | 768,200 384,100 3/15 | 50億4321万 | 25億8112万 | 48億3168万 10/29 |
| 2022年 10月期 | 2,710 11/4 | 965 10/3 | 2,580,900 11/4 | 79億4599万 | 28億3169万 | 29億7228万 10/31 |
| 2023年 10月期 | 1,454 2/8 | 444 10/24 | 3,342,700 2/8 | 43億5385万 | 14億921万 | 15億4873万 10/31 |
| 最新 | 416 2024/4/19 | 11,900 | 13億2317万 | |||