時価総額
- 2017年11月30日
- 651億1327万
- 2018年11月30日
- 786億7163万
- 2019年11月29日
- 1069億6443万
- 2020年11月30日
- 2250億7131万
- 2021年11月30日
- 4171億6560万
- 2022年11月30日
- 2626億5320万
- 2023年11月30日
- 2458億1386万
- 2024年11月29日
- 2572億7237万
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 4,435 | 4,440 | 4,299 | 4,324 | -1.7% | 428,600 | 2400億1736万 | +0.05% | - | 6.43 |
| 05/20 | 4,569 | 4,579 | 4,399 | 4,399 | -4.31% | 458,100 | 2441億8047万 | +2.06% | - | 6.54 |
| 05/19 | 4,629 | 4,673 | 4,575 | 4,597 | -2.17% | 338,900 | 2551億7109万 | +7.28% | - | 6.84 |
| 05/16 | 4,800 | 4,820 | 4,655 | 4,699 | -1.86% | 433,100 | 2608億3293万 | +10.93% | - | 6.99 |
| 05/15 | 4,625 | 4,793 | 4,613 | 4,788 | +4.54% | 683,800 | 2657億7316万 | +14.22% | - | 7.12 |
| 05/14 | 4,584 | 4,642 | 4,497 | 4,580 | -1.59% | 452,800 | 2542億2745万 | +10.63% | - | 6.81 |
| 05/13 | 4,588 | 4,758 | 4,564 | 4,654 | +3.28% | 675,000 | 2583億3506万 | +13.18% | - | 6.92 |
| 05/12 | 4,499 | 4,547 | 4,472 | 4,506 | +0.07% | 253,300 | 2501億1985万 | +10.39% | - | 6.7 |
| 05/09 | 4,399 | 4,531 | 4,336 | 4,503 | +4.02% | 409,500 | 2499億5333万 | +11.02% | - | 6.7 |
| 05/08 | 4,437 | 4,441 | 4,250 | 4,329 | -0.92% | 707,000 | 2402億9490万 | +7.5% | - | 6.44 |
| 05/07 | 4,406 | 4,509 | 4,344 | 4,369 | -0.25% | 702,200 | 2425億1523万 | +8.84% | - | 6.5 |
| 05/02 | 4,300 | 4,484 | 4,259 | 4,380 | +0.23% | 707,100 | 2431億2582万 | +9.5% | - | 6.52 |
| 05/01 | 4,202 | 4,374 | 4,184 | 4,370 | +2.37% | 578,800 | 2425億7074万 | +9.55% | - | 6.5 |
| 04/30 | 4,224 | 4,324 | 4,191 | 4,269 | +0.4% | 586,800 | 2369億6441万 | +7.32% | - | 6.35 |
| 04/28 | 4,141 | 4,292 | 4,122 | 4,252 | +3.38% | 465,200 | 2360億2077万 | +7% | - | 6.33 |
| 04/25 | 4,338 | 4,339 | 4,105 | 4,113 | -2.77% | 652,500 | 2283億514万 | +3.52% | - | 6.12 |
| 04/24 | 4,095 | 4,300 | 4,083 | 4,230 | +3.83% | 855,500 | 2347億9959万 | +6.28% | - | 6.29 |
| 04/23 | 4,165 | 4,197 | 4,016 | 4,074 | -1.76% | 689,200 | 2261億4032万 | +2.28% | - | 6.06 |
| 04/22 | 4,283 | 4,330 | 4,116 | 4,147 | -3.56% | 766,900 | 2301億9241万 | +3.8% | - | 6.17 |
| 04/21 | 4,106 | 4,376 | 4,104 | 4,300 | +3.94% | 1,118,100 | 2376億7226万 | +7.26% | - | 6.4 |
| 04/18 | 4,069 | 4,146 | 3,987 | 4,137 | -0.05% | 809,900 | 2286億6282万 | +3.22% | - | 6.15 |
| 04/17 | 3,910 | 4,213 | 3,910 | 4,139 | +7.23% | 1,667,300 | 2287億7337万 | +3.29% | - | 6.16 |
| 04/16 | 4,000 | 4,075 | 3,805 | 3,860 | -3.5% | 931,700 | 2133億5230万 | -3.72% | - | 5.74 |
| 04/15 | 4,160 | 4,287 | 3,891 | 4,000 | -0.72% | 1,625,100 | 2210億9047万 | -0.47% | - | 5.95 |
| 04/14 | 4,071 | 4,137 | 3,990 | 4,029 | +0.27% | 836,700 | 2226億9338万 | +0.02% | - | 5.99 |
| 04/11 | 3,725 | 4,038 | 3,703 | 4,018 | +6.18% | 1,143,300 | 2220億8538万 | -0.37% | - | 5.98 |
| 04/10 | 3,613 | 3,800 | 3,576 | 3,784 | +11.92% | 1,138,400 | 2091億5159万 | -6.41% | - | 5.63 |
| 04/09 | 3,511 | 3,539 | 3,330 | 3,381 | -5.56% | 950,700 | 1868億7672万 | -16.68% | - | 5.03 |
| 04/08 | 3,577 | 3,708 | 3,561 | 3,580 | +2.08% | 644,300 | 1978億7597万 | -12.43% | - | 5.33 |
| 04/07 | 3,671 | 3,788 | 3,505 | 3,507 | -9.4% | 1,238,500 | 1938億4107万 | -14.53% | - | 5.22 |
| 04/04 | 3,862 | 3,908 | 3,793 | 3,871 | -0.49% | 742,000 | 2139億6030万 | -6.11% | - | 5.76 |
| 04/03 | 3,757 | 3,905 | 3,755 | 3,890 | +0.75% | 548,300 | 2150億1048万 | -5.93% | - | 5.79 |
| 04/02 | 3,857 | 3,880 | 3,811 | 3,861 | +1.95% | 417,800 | 2134億758万 | -7.03% | - | 5.74 |
| 04/01 | 3,960 | 4,030 | 3,786 | 3,787 | -5.44% | 572,200 | 2093億1740万 | -9.29% | - | 5.63 |
| 03/31 | 3,955 | 4,066 | 3,955 | 4,005 | -0.45% | 522,200 | 2213億6683万 | -4.71% | - | 5.96 |
| 03/28 | 4,079 | 4,093 | 4,005 | 4,023 | -1.59% | 364,900 | 2223億6174万 | -4.67% | - | 5.99 |
| 03/27 | 4,030 | 4,105 | 4,012 | 4,088 | -0.29% | 456,400 | 2259億5446万 | -3.58% | - | 6.08 |
| 03/26 | 4,150 | 4,187 | 4,078 | 4,100 | -1.82% | 613,800 | 2266億1773万 | -3.71% | - | 6.1 |
| 03/25 | 4,293 | 4,295 | 4,157 | 4,176 | -1.23% | 460,000 | 2308億1845万 | -2.18% | - | 6.21 |
| 03/24 | 4,230 | 4,266 | 4,200 | 4,228 | -1.05% | 511,200 | 2336億9263万 | -1.38% | - | 6.29 |
| 03/21 | 4,385 | 4,400 | 4,265 | 4,273 | -0.97% | 535,500 | 2359億3206万 | -0.81% | - | 6.36 |
| 03/19 | 4,380 | 4,413 | 4,289 | 4,315 | -1.6% | 498,800 | 2382億5108万 | -0.23% | - | 6.42 |
| 03/18 | 4,519 | 4,529 | 4,384 | 4,385 | -2.08% | 637,200 | 2421億1610万 | +1.18% | - | 6.52 |
| 03/17 | 4,353 | 4,535 | 4,317 | 4,478 | +4.55% | 680,000 | 2472億5106万 | +3.25% | - | 6.66 |
| 03/14 | 4,124 | 4,312 | 4,089 | 4,283 | +4.03% | 570,200 | 2364億8421万 | -1.27% | - | 6.37 |
| 03/13 | 4,184 | 4,233 | 4,112 | 4,117 | -1.46% | 281,300 | 2273億1858万 | -5.31% | - | 6.13 |
| 03/12 | 4,056 | 4,231 | 4,056 | 4,178 | +1.56% | 387,400 | 2306億8666万 | -4.2% | - | 6.22 |
| 03/11 | 4,112 | 4,156 | 3,936 | 4,114 | -2.77% | 876,500 | 2271億5293万 | -5.88% | - | 6.12 |
| 03/10 | 4,230 | 4,267 | 4,166 | 4,231 | +1.71% | 278,100 | 2336億1304万 | -3.4% | - | 6.29 |
| 03/07 | 4,090 | 4,210 | 4,048 | 4,160 | -2.16% | 693,700 | 2296億9280万 | -5.09% | - | 6.19 |
| 03/06 | 4,228 | 4,280 | 4,188 | 4,252 | +2.26% | 324,700 | 2347億7254万 | -3.12% | - | 6.33 |
| 03/05 | 4,202 | 4,206 | 4,105 | 4,158 | +0.73% | 404,700 | 2295億8237万 | -5.35% | - | 6.19 |
| 03/04 | 3,973 | 4,178 | 3,967 | 4,128 | +3.9% | 569,900 | 2279億2593万 | -6.08% | - | 6.14 |
| 03/03 | 4,076 | 4,076 | 3,952 | 3,973 | -0.82% | 626,600 | 2193億6766万 | -9.75% | - | 5.91 |
| 02/28 | 4,110 | 4,166 | 3,963 | 4,006 | -3.73% | 628,600 | 2211億8975万 | -9% | - | 5.93 |
| 02/27 | 4,346 | 4,389 | 4,145 | 4,161 | -4.41% | 581,100 | 2297億4801万 | -5.47% | - | 6.16 |
| 02/26 | 4,374 | 4,408 | 4,339 | 4,353 | -1.05% | 193,800 | 2403億4922万 | -1.07% | - | 6.45 |
| 02/25 | 4,450 | 4,468 | 4,366 | 4,399 | -2% | 341,300 | 2428億8909万 | +0.09% | - | 6.51 |
| 02/21 | 4,400 | 4,509 | 4,374 | 4,489 | +1.13% | 336,700 | 2478億5841万 | +2.54% | - | 6.65 |
| 02/20 | 4,494 | 4,564 | 4,424 | 4,439 | -1.57% | 477,000 | 2448億825万 | +2.07% | - | 6.56 |
| 02/19 | 4,567 | 4,667 | 4,444 | 4,510 | -0.92% | 485,100 | 2487億2386万 | +4.08% | - | 6.67 |
| 02/18 | 4,351 | 4,628 | 4,350 | 4,552 | +4.14% | 570,200 | 2510億4014万 | +4.84% | - | 6.73 |
| 02/17 | 4,622 | 4,634 | 4,360 | 4,371 | -5.61% | 814,200 | 2410億5809万 | +0.41% | - | 6.46 |
| 02/14 | 4,800 | 4,806 | 4,622 | 4,631 | -2.46% | 580,000 | 2553億9694万 | +5.85% | - | 6.85 |
| 02/13 | 4,683 | 4,783 | 4,640 | 4,748 | +1.39% | 373,800 | 2618億4942万 | +8.25% | - | 7.02 |
| 02/12 | 4,571 | 4,692 | 4,571 | 4,683 | +2.65% | 396,300 | 2582億6471万 | +6.58% | - | 6.93 |
| 02/10 | 4,442 | 4,615 | 4,436 | 4,562 | +2.33% | 430,500 | 2515億9163万 | +3.73% | - | 6.75 |
| 02/07 | 4,530 | 4,536 | 4,436 | 4,458 | -1.07% | 453,500 | 2458億5609万 | +1.11% | - | 6.59 |
| 02/06 | 4,537 | 4,584 | 4,463 | 4,506 | -0.18% | 401,200 | 2485億326万 | +1.81% | - | 6.66 |
| 02/05 | 4,525 | 4,537 | 4,472 | 4,514 | +1.32% | 344,100 | 2489億4446万 | +1.69% | - | 6.68 |
| 02/04 | 4,430 | 4,485 | 4,391 | 4,455 | +0.56% | 464,400 | 2456億9064万 | +0.07% | - | 6.59 |
| 02/03 | 4,340 | 4,460 | 4,329 | 4,430 | +2.48% | 534,400 | 2443億1191万 | -0.92% | - | 6.55 |
| 01/31 | 4,295 | 4,339 | 4,258 | 4,323 | +0.42% | 708,900 | 2384億1092万 | -3.81% | - | 6.39 |
| 01/30 | 4,290 | 4,352 | 4,235 | 4,305 | -0.19% | 499,400 | 2374億1823万 | -4.82% | - | 6.37 |
| 01/29 | 4,347 | 4,384 | 4,283 | 4,313 | -0.83% | 845,100 | 2378億5943万 | -5.25% | - | 6.38 |
| 01/28 | 4,212 | 4,367 | 4,179 | 4,349 | +2.89% | 599,600 | 2398億4481万 | -5.06% | - | 6.43 |
| 01/27 | 4,310 | 4,336 | 4,176 | 4,227 | -1.47% | 642,700 | 2331億1658万 | -8.27% | - | 6.25 |
| 01/24 | 4,001 | 4,295 | 3,940 | 4,290 | +7.68% | 1,042,000 | 2365億9099万 | -7.5% | - | 6.34 |
| 01/23 | 4,014 | 4,025 | 3,820 | 3,984 | -0.42% | 1,033,800 | 2197億1527万 | -14.69% | - | 5.89 |
| 01/22 | 4,157 | 4,179 | 4,001 | 4,001 | -2.58% | 829,300 | 2206億5281万 | -15.18% | - | 5.92 |
| 01/21 | 4,244 | 4,265 | 3,988 | 4,107 | -2.75% | 1,147,200 | 2264億419万 | -13.68% | - | 6.07 |
| 01/20 | 3,985 | 4,268 | 3,984 | 4,223 | +6.05% | 1,627,300 | 2327億9885万 | -11.91% | - | 6.24 |
| 01/17 | 3,755 | 4,064 | 3,666 | 3,982 | +6.07% | 2,803,300 | 2195億1338万 | -17.52% | - | 5.89 |
| 01/16 | 3,911 | 3,911 | 3,480 | 3,754 | -6.99% | 3,977,600 | 2069億4456万 | -22.82% | - | 5.55 |
| 01/15 | 4,036 | 4,040 | 4,036 | 4,036 | -14.78% | 921,700 | 2224億9021万 | -17.88% | - | 5.97 |
| 01/14 | 4,881 | 4,908 | 4,717 | 4,736 | -2.27% | 690,300 | 2610億7870万 | -4.4% | - | 7 |
| 01/10 | 4,851 | 4,989 | 4,825 | 4,846 | -1.14% | 632,300 | 2671億4261万 | -2.42% | - | 7.16 |
| 01/09 | 4,892 | 4,952 | 4,860 | 4,902 | -0.39% | 457,800 | 2702億2969万 | -1.37% | - | 7.25 |
| 01/08 | 4,881 | 4,921 | 4,829 | 4,921 | -0.47% | 430,100 | 2712億7709万 | -0.83% | - | 7.27 |
| 01/07 | 4,899 | 4,984 | 4,873 | 4,944 | +3.34% | 409,900 | 2725億4500万 | -0.1% | - | 7.31 |
| 01/06 | 4,901 | 5,028 | 4,771 | 4,784 | -0.97% | 525,300 | 2637億2477万 | -2.98% | - | 7.07 |
| 2024 | ||||||||||
| 12/30 | 4,880 | 4,958 | 4,825 | 4,831 | -1.09% | 294,500 | 2646億8512万 | -1.77% | - | 7.1 |
| 12/27 | 4,830 | 4,902 | 4,825 | 4,884 | +1.12% | 377,300 | 2675億8893万 | -0.43% | - | 7.18 |
| 12/26 | 4,842 | 4,859 | 4,771 | 4,830 | -0.27% | 319,900 | 2646億3033万 | -1.07% | - | 7.1 |
| 12/25 | 4,955 | 4,972 | 4,809 | 4,843 | -1.86% | 205,900 | 2653億4259万 | -0.49% | - | 7.12 |
| 12/24 | 4,953 | 4,987 | 4,900 | 4,935 | -1.3% | 238,200 | 2703億8317万 | +1.77% | - | 7.25 |
| 12/23 | 5,047 | 5,058 | 4,920 | 5,000 | -1.01% | 340,000 | 2737億3145万 | +3.48% | - | 7.34 |
| 12/20 | 5,066 | 5,125 | 5,046 | 5,051 | +0.48% | 275,900 | 2765億2351万 | +4.94% | - | 7.41 |
| 12/19 | 4,901 | 5,072 | 4,900 | 5,027 | -0.12% | 303,700 | 2752億959万 | +4.79% | - | 7.38 |
| 12/18 | 4,999 | 5,067 | 4,977 | 5,033 | +0.08% | 301,900 | 2755億3807万 | +5.2% | - | 7.39 |
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 | |
| 2017年 11月期 | 1,770 3,540 11/28 | 1,346 2,692 10/10 | 11,494,000 5,747,000 9/29 | 678億7426万 | 492億814万 | 651億1327万 11/30 |
| 2018年 11月期 | 3,190 6,380 3/19 | 1,508 3,015 12/26 | 2,385,800 1,192,900 5/24 | 1224億8170万 | 578億816万 | 786億7163万 11/30 |
| 2019年 11月期 | 2,445 4,890 11/29 | 1,320 2,639 12/18 | 2,148,600 1,074,300 12/14 | 1083億8743万 | 509億4230万 | 1069億6443万 11/29 |
| 2020年 11月期 | 5,325 10,650 11/5 | 1,765 3,530 3/13 | 2,234,000 1,117,000 10/22 | 2520億3329万 | 822億9524万 | 2250億7131万 11/30 |
| 2021年 11月期 | 9,190 9/8 9/6 | 3,940 3/25 | 3,526,900 7/29 | 4890億9970万 | 1883億8005万 | 4171億6560万 11/30 |
| 2022年 11月期 | 7,640 12/1 | 2,781 7/19 | 6,505,300 10/18 | 4068億5032万 | 1492億1416万 | 2626億5320万 11/30 |
| 2023年 11月期 | 6,487 6/19 | 3,367 10/26 | 3,337,900 7/19 | 3509億8374万 | 1825億7108万 | 2458億1386万 11/30 |
| 2024年 11月期 | 6,947 3/4 | 3,918 12/12 | 3,385,500 1/15 | 3779億3281万 | 2124億7182万 | 2572億7237万 11/29 |
| 最新 | 4,324 2025/5/21 | 428,600 | 2400億1736万 | |||