時価総額
- 2019年10月31日
- 190億7574万
- 2020年10月30日
- 157億6496万
- 2021年10月29日
- 116億7920万
- 2022年10月31日
- 102億4126万
- 2023年10月31日
- 86億7888万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 749 | 757 | 746 | 748 | +1.22% | 15,900 | 79億5094万 | -1.06% | 14.4 | 3.38 |
| 09/17 | 748 | 748 | 730 | 739 | -0.94% | 22,500 | 78億5527万 | -2.12% | 14.22 | 3.34 |
| 09/13 | 772 | 775 | 746 | 746 | -1.45% | 23,300 | 79億2968万 | -1.19% | 14.36 | 3.37 |
| 09/12 | 755 | 770 | 754 | 757 | +0.53% | 45,100 | 80億4660万 | +0.4% | 14.57 | 3.42 |
| 09/11 | 777 | 795 | 734 | 753 | -3.21% | 180,400 | 80億408万 | +0.4% | 14.49 | 3.4 |
| 09/10 | 756 | 798 | 756 | 778 | +3.6% | 112,800 | 82億6982万 | +4.29% | 14.97 | 3.52 |
| 09/09 | 721 | 761 | 711 | 751 | +3.16% | 55,100 | 79億8282万 | +1.62% | 14.45 | 3.39 |
| 09/06 | 742 | 750 | 711 | 728 | -1.75% | 30,500 | 77億3834万 | -1.36% | 14.01 | 3.29 |
| 09/05 | 740 | 767 | 732 | 741 | +0.14% | 47,400 | 78億7653万 | 0% | 14.26 | 3.35 |
| 09/04 | 755 | 770 | 740 | 740 | -5.01% | 53,900 | 78億6590万 | -0.4% | 14.24 | 3.34 |
| 09/03 | 785 | 799 | 779 | 779 | -0.26% | 27,800 | 82億8045万 | +4.56% | 14.99 | 3.52 |
| 09/02 | 776 | 784 | 771 | 781 | +0.64% | 15,600 | 83億171万 | +4.55% | 15.03 | 3.53 |
| 08/30 | 770 | 782 | 768 | 776 | +0.91% | 7,300 | 82億4856万 | +3.88% | 14.93 | 3.51 |
| 08/29 | 770 | 787 | 769 | 769 | -0.13% | 13,700 | 81億7416万 | +2.67% | 14.8 | 3.48 |
| 08/28 | 769 | 779 | 760 | 770 | +0.13% | 11,000 | 81億8479万 | +2.53% | 14.82 | 3.48 |
| 08/27 | 768 | 781 | 764 | 769 | +0.13% | 10,500 | 81億7416万 | +2.26% | 14.8 | 3.48 |
| 08/26 | 746 | 775 | 736 | 768 | +2.81% | 12,700 | 81億6353万 | +1.86% | 14.78 | 3.47 |
| 08/23 | 756 | 756 | 743 | 747 | -1.71% | 12,600 | 79億4031万 | -1.19% | 14.38 | 3.38 |
| 08/22 | 748 | 776 | 747 | 760 | +1.6% | 31,400 | 80億7849万 | +0.13% | 14.63 | 3.44 |
| 08/21 | 765 | 765 | 748 | 748 | -1.84% | 6,000 | 79億5094万 | -1.71% | 14.4 | 3.38 |
| 08/20 | 764 | 782 | 756 | 762 | +1.6% | 12,900 | 80億9975万 | -0.13% | 14.67 | 3.44 |
| 08/19 | 754 | 763 | 750 | 750 | -1.7% | 8,800 | 79億7220万 | -1.83% | 14.43 | 3.39 |
| 08/16 | 729 | 768 | 729 | 763 | +4.66% | 25,800 | 81億1038万 | -0.39% | 14.68 | 3.45 |
| 08/15 | 738 | 748 | 726 | 729 | -1.09% | 13,200 | 77億4897万 | -5.08% | 14.03 | 3.29 |
| 08/14 | 747 | 750 | 719 | 737 | -0.94% | 17,900 | 78億3401万 | -4.41% | 14.18 | 3.33 |
| 08/13 | 708 | 748 | 708 | 744 | +2.9% | 29,900 | 79億842万 | -3.75% | 14.32 | 3.36 |
| 08/09 | 741 | 741 | 714 | 723 | -0.41% | 15,600 | 76億8520万 | -6.83% | 13.91 | 3.27 |
| 08/08 | 668 | 765 | 661 | 726 | +8.36% | 76,900 | 77億1708万 | -6.92% | 13.97 | 3.28 |
| 08/07 | 612 | 694 | 612 | 670 | +4.69% | 43,700 | 71億2183万 | -14.43% | 12.89 | 3.03 |
| 08/06 | 609 | 676 | 604 | 640 | +6.84% | 54,800 | 68億294万 | -18.88% | 12.32 | 2.89 |
| 08/05 | 712 | 712 | 599 | 599 | -18.83% | 105,400 | 63億6713万 | -24.75% | 11.53 | 2.71 |
| 08/02 | 770 | 770 | 736 | 738 | -6.46% | 62,800 | 78億4464万 | -8.21% | 14.2 | 3.34 |
| 08/01 | 802 | 802 | 775 | 789 | -1.74% | 28,700 | 83億8675万 | -2.23% | 15.19 | 3.57 |
| 07/31 | 790 | 803 | 786 | 803 | +2.16% | 21,300 | 85億3556万 | -0.62% | 15.45 | 3.63 |
| 07/30 | 817 | 817 | 786 | 786 | -3.91% | 72,000 | 83億5486万 | -2.72% | 15.13 | 3.55 |
| 07/29 | 814 | 819 | 808 | 818 | +1.87% | 16,500 | 86億9501万 | +1.11% | 15.74 | 3.7 |
| 07/26 | 813 | 813 | 803 | 803 | 0% | 12,200 | 85億3556万 | -0.62% | 15.45 | 3.63 |
| 07/25 | 808 | 815 | 802 | 803 | -1.83% | 17,300 | 85億3556万 | -0.62% | 15.45 | 3.63 |
| 07/24 | 817 | 818 | 812 | 818 | -0.12% | 6,900 | 86億9501万 | +1.24% | 15.74 | 3.7 |
| 07/23 | 809 | 819 | 809 | 819 | +1.24% | 6,600 | 87億564万 | +1.49% | 15.76 | 3.7 |
| 07/22 | 817 | 817 | 805 | 809 | -0.37% | 13,200 | 85億9934万 | +0.37% | 15.57 | 3.66 |
| 07/19 | 813 | 818 | 810 | 812 | -0.73% | 9,100 | 86億3123万 | +0.74% | 15.63 | 3.67 |
| 07/18 | 811 | 824 | 811 | 818 | +1.24% | 20,800 | 86億9501万 | +1.61% | 15.74 | 3.7 |
| 07/17 | 803 | 812 | 803 | 808 | +0.75% | 13,400 | 85億8871万 | +0.5% | 15.55 | 3.65 |
| 07/16 | 808 | 808 | 799 | 802 | 0% | 10,100 | 85億2493万 | -0.12% | 15.44 | 3.63 |
| 07/12 | 793 | 807 | 793 | 802 | +1.13% | 12,500 | 85億2493万 | 0% | 15.44 | 3.63 |
| 07/11 | 797 | 801 | 790 | 793 | -1% | 26,500 | 84億2927万 | -1% | 15.26 | 3.58 |
| 07/10 | 807 | 807 | 789 | 801 | -0.74% | 45,400 | 85億1430万 | +0.13% | 15.42 | 3.62 |
| 07/09 | 811 | 814 | 802 | 807 | +0.62% | 16,400 | 85億7808万 | +1% | 15.53 | 3.65 |
| 07/08 | 809 | 814 | 802 | 802 | -0.74% | 10,700 | 85億2493万 | +0.63% | 15.44 | 3.63 |
| 07/05 | 821 | 821 | 807 | 808 | -1.58% | 10,000 | 85億8871万 | +1.51% | 15.55 | 3.65 |
| 07/04 | 817 | 822 | 815 | 821 | +0.61% | 14,100 | 87億2690万 | +3.27% | 15.8 | 3.71 |
| 07/03 | 811 | 819 | 810 | 816 | +0.49% | 12,300 | 86億7375万 | +2.9% | 15.7 | 3.69 |
| 07/02 | 812 | 817 | 805 | 812 | +0.25% | 18,100 | 86億3123万 | +2.65% | 15.63 | 3.67 |
| 07/01 | 812 | 814 | 802 | 810 | -0.25% | 21,600 | 86億997万 | +2.53% | 15.59 | 3.66 |
| 06/28 | 820 | 820 | 809 | 812 | +0.74% | 10,700 | 86億3123万 | +2.92% | 15.63 | 3.67 |
| 06/27 | 808 | 820 | 801 | 806 | -0.25% | 38,200 | 85億6745万 | +2.41% | 15.51 | 3.64 |
| 06/26 | 812 | 812 | 795 | 808 | +0.62% | 16,400 | 85億8871万 | +2.67% | 15.55 | 3.65 |
| 06/25 | 800 | 808 | 800 | 803 | -0.37% | 11,100 | 85億3556万 | +2.16% | 15.45 | 3.63 |
| 06/24 | 812 | 812 | 800 | 806 | -0.12% | 12,900 | 85億6745万 | +2.68% | 15.51 | 3.64 |
| 06/21 | 809 | 814 | 804 | 807 | 0% | 15,700 | 85億7808万 | +2.93% | 15.53 | 3.65 |
| 06/20 | 794 | 810 | 790 | 807 | +1.77% | 42,600 | 85億7808万 | +2.93% | 15.53 | 3.65 |
| 06/19 | 804 | 806 | 792 | 793 | -1.37% | 34,900 | 84億2927万 | +1.28% | 15.26 | 3.58 |
| 06/18 | 788 | 805 | 788 | 804 | +2.42% | 33,000 | 85億4619万 | +2.55% | 15.47 | 3.63 |
| 06/17 | 798 | 800 | 785 | 785 | -1.26% | 18,300 | 83億4423万 | +0.13% | 15.11 | 3.55 |
| 06/14 | 789 | 795 | 788 | 795 | +0.76% | 16,800 | 84億5053万 | +1.4% | 15.3 | 3.59 |
| 06/13 | 800 | 800 | 789 | 789 | -1.5% | 15,200 | 83億8675万 | +0.64% | 15.19 | 3.57 |
| 06/12 | 796 | 802 | 782 | 801 | +1.65% | 50,300 | 85億1430万 | +2.04% | 15.42 | 3.62 |
| 06/11 | 820 | 822 | 788 | 788 | +1.68% | 145,800 | 83億7612万 | +0.38% | 15.17 | 3.56 |
| 06/10 | 771 | 787 | 771 | 775 | +0.65% | 41,100 | 82億3794万 | -1.27% | 14.92 | 3.5 |
| 06/07 | 766 | 773 | 766 | 770 | 0% | 13,200 | 81億8479万 | -2.04% | 14.82 | 3.48 |
| 06/06 | 781 | 781 | 765 | 770 | -0.26% | 12,500 | 81億8479万 | -2.04% | 14.82 | 3.48 |
| 06/05 | 773 | 778 | 772 | 772 | -0.52% | 5,200 | 82億605万 | -1.91% | 14.86 | 3.49 |
| 06/04 | 776 | 783 | 774 | 776 | 0% | 16,100 | 82億4856万 | -1.4% | 14.93 | 3.51 |
| 06/03 | 783 | 783 | 773 | 776 | 0% | 7,600 | 82億4856万 | -1.52% | 14.93 | 3.51 |
| 05/31 | 763 | 776 | 763 | 776 | +1.44% | 16,500 | 82億4856万 | -1.52% | 14.93 | 3.51 |
| 05/30 | 774 | 774 | 763 | 765 | -1.03% | 19,500 | 81億3164万 | -3.04% | 14.72 | 3.46 |
| 05/29 | 772 | 773 | 764 | 773 | 0% | 17,700 | 82億1668万 | -2.03% | 14.88 | 3.49 |
| 05/28 | 774 | 783 | 773 | 773 | -1.4% | 12,700 | 82億1668万 | -2.03% | 14.88 | 3.49 |
| 05/27 | 779 | 784 | 769 | 784 | +0.77% | 15,100 | 83億3360万 | -0.63% | 15.09 | 3.54 |
| 05/24 | 790 | 790 | 777 | 778 | -1.52% | 13,200 | 82億6982万 | -1.27% | 14.97 | 3.52 |
| 05/23 | 792 | 792 | 782 | 790 | -0.25% | 14,500 | 83億9738万 | +0.25% | 15.2 | 3.57 |
| 05/22 | 784 | 801 | 784 | 792 | +1.15% | 17,200 | 84億1864万 | +0.51% | 15.24 | 3.58 |
| 05/21 | 789 | 791 | 780 | 783 | -0.76% | 18,500 | 83億2297万 | -0.63% | 15.07 | 3.54 |
| 05/20 | 790 | 805 | 789 | 789 | -0.75% | 17,600 | 83億8675万 | 0% | 15.19 | 3.57 |
| 05/17 | 804 | 811 | 795 | 795 | 0% | 24,100 | 84億5053万 | +0.63% | 15.3 | 3.59 |
| 05/16 | 808 | 812 | 795 | 795 | -0.75% | 9,000 | 84億5053万 | +0.63% | 15.3 | 3.59 |
| 05/15 | 803 | 824 | 801 | 801 | -0.25% | 16,500 | 85億1430万 | +1.39% | 15.42 | 3.62 |
| 05/14 | 799 | 811 | 799 | 803 | +0.37% | 11,700 | 85億3556万 | +1.65% | 15.45 | 3.63 |
| 05/13 | 800 | 805 | 795 | 800 | +0.5% | 8,800 | 85億368万 | +1.27% | 15.4 | 3.62 |
| 05/10 | 805 | 805 | 796 | 796 | -1.12% | 3,400 | 84億6116万 | +0.76% | 15.32 | 3.6 |
| 05/09 | 801 | 808 | 788 | 805 | +0.5% | 13,800 | 85億5682万 | +1.9% | 15.49 | 3.64 |
| 05/08 | 798 | 807 | 795 | 801 | +0.38% | 16,100 | 85億1430万 | +1.39% | 15.42 | 3.62 |
| 05/07 | 790 | 800 | 789 | 798 | +2.18% | 28,000 | 84億8242万 | +0.88% | 15.36 | 3.61 |
| 05/02 | 781 | 787 | 779 | 781 | -0.51% | 10,200 | 83億171万 | -1.26% | 15.03 | 3.53 |
| 05/01 | 784 | 793 | 783 | 785 | -0.25% | 29,000 | 83億4423万 | -0.88% | 15.11 | 3.55 |
| 04/30 | 777 | 794 | 777 | 787 | +0.77% | 10,000 | 83億6549万 | -0.76% | 15.15 | 3.81 |
| 04/26 | 770 | 793 | 770 | 781 | -0.51% | 55,800 | 83億171万 | -1.64% | 15.03 | 3.76 |
| 04/25 | 784 | 793 | 784 | 785 | -0.25% | 19,600 | 83億4423万 | -1.26% | 15.11 | 3.78 |
| 04/24 | 790 | 793 | 785 | 787 | -0.38% | 13,500 | 83億6549万 | -1.13% | 15.15 | 3.79 |
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 | |
| 2019年 10月期 | 3,747 11,240 6/6 | 1,677 5,030 4/26 | 3,518,700 1,172,900 4/26 | 374億5842万 | 161億7145万 | 190億7574万 10/31 |
| 2020年 10月期 | 2,563 12/2 11/29 | 971 3/13 | 736,500 11/29 | 262億103万 | 99億2633万 | 157億6496万 10/30 |
| 2021年 10月期 | 1,760 12/1 | 1,090 10/28 | 578,200 12/11 | 182億7830万 | 114億2178万 | 116億7920万 10/29 |
| 2022年 10月期 | 1,178 11/4 | 665 3/15 | 714,100 8/19 | 123億4390万 | 70億6030万 | 102億4126万 10/31 |
| 2023年 10月期 | 1,215 12/5 | 766 1/17 | 3,205,200 3/14 | 129億767万 | 81億3767万 | 86億7888万 10/31 |
| 最新 | 748 2024/9/18 | 15,900 | 79億5094万 | |||