時価総額
- 2019年10月31日
- 156億2112万
- 2020年10月30日
- 522億3715万
- 2021年10月29日
- 1199億5069万
- 2022年10月31日
- 821億2156万
- 2023年10月31日
- 352億3301万
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 | 1,533 | 1,535 | 1,464 | 1,467 | -5.42% | 176,500 | 290億5554万 | +0.69% | 40.41 | 4.91 |
04/18 | 1,467 | 1,572 | 1,467 | 1,551 | +6.74% | 172,400 | 307億1926万 | +6.45% | 42.72 | 5.2 |
04/17 | 1,541 | 1,542 | 1,453 | 1,453 | -5.71% | 125,500 | 287億7826万 | +0.07% | 40.02 | 4.87 |
04/16 | 1,550 | 1,595 | 1,535 | 1,541 | -0.32% | 198,800 | 305億2120万 | +6.06% | 42.45 | 5.16 |
04/15 | 1,503 | 1,553 | 1,486 | 1,546 | +4.96% | 155,500 | 306億2023万 | +6.77% | 42.59 | 5.18 |
04/12 | 1,477 | 1,510 | 1,465 | 1,473 | +0.34% | 96,100 | 291億7438万 | +2.01% | 40.58 | 4.93 |
04/11 | 1,440 | 1,478 | 1,431 | 1,468 | +1.52% | 83,200 | 290億7535万 | +1.8% | 40.44 | 4.92 |
04/10 | 1,498 | 1,507 | 1,445 | 1,446 | -3.92% | 180,700 | 286億3962万 | +0.21% | 39.83 | 4.84 |
04/09 | 1,509 | 1,544 | 1,493 | 1,505 | +1.21% | 140,600 | 298億818万 | +4.51% | 41.46 | 5.04 |
04/08 | 1,467 | 1,527 | 1,449 | 1,487 | +2.69% | 172,300 | 294億5167万 | +3.55% | 40.96 | 4.98 |
04/05 | 1,435 | 1,458 | 1,418 | 1,448 | +0.56% | 131,700 | 286億7923万 | +1.05% | 39.89 | 4.85 |
04/04 | 1,425 | 1,458 | 1,407 | 1,440 | +1.84% | 141,500 | 285億2078万 | +0.7% | 39.67 | 4.82 |
04/03 | 1,381 | 1,424 | 1,367 | 1,414 | +0.21% | 80,800 | 280億582万 | -0.91% | 38.95 | 4.74 |
04/02 | 1,438 | 1,445 | 1,398 | 1,411 | -1.88% | 119,800 | 279億4640万 | -0.91% | 38.87 | 4.73 |
04/01 | 1,471 | 1,484 | 1,438 | 1,438 | -0.48% | 97,800 | 284億8117万 | +1.27% | 39.61 | 4.82 |
03/29 | 1,488 | 1,509 | 1,424 | 1,445 | -2.82% | 147,900 | 286億1981万 | +2.41% | 39.8 | 4.84 |
03/28 | 1,450 | 1,525 | 1,450 | 1,487 | +2.41% | 137,000 | 294億5167万 | +5.99% | 40.96 | 4.98 |
03/27 | 1,476 | 1,482 | 1,448 | 1,452 | -2.02% | 92,800 | 287億5845万 | +4.01% | 40 | 4.86 |
03/26 | 1,414 | 1,483 | 1,393 | 1,482 | +3.93% | 143,300 | 293億5264万 | +6.62% | 40.82 | 4.96 |
03/25 | 1,372 | 1,450 | 1,372 | 1,426 | +3.41% | 214,500 | 282億4349万 | +3.33% | 39.28 | 4.78 |
03/22 | 1,386 | 1,386 | 1,343 | 1,379 | -0.72% | 186,700 | 273億1261万 | +0.58% | 37.99 | 4.62 |
03/21 | 1,430 | 1,445 | 1,380 | 1,389 | -2.11% | 220,200 | 275億1067万 | +1.68% | 38.26 | 4.65 |
03/19 | 1,445 | 1,463 | 1,406 | 1,419 | -2.21% | 115,000 | 281億485万 | +4.19% | 39.09 | 4.75 |
03/18 | 1,461 | 1,502 | 1,445 | 1,451 | +2.76% | 185,700 | 287億3865万 | +7.01% | 39.97 | 4.86 |
03/15 | 1,469 | 1,469 | 1,398 | 1,412 | -3.68% | 172,500 | 279億6621万 | +4.59% | 38.89 | 4.73 |
03/14 | 1,416 | 1,507 | 1,415 | 1,466 | +3.9% | 350,900 | 290億3574万 | +8.92% | 40.38 | 4.91 |
03/13 | 1,469 | 1,496 | 1,355 | 1,411 | -5.87% | 538,400 | 279億4640万 | +5.22% | 38.87 | 4.73 |
03/12 | 1,387 | 1,650 | 1,381 | 1,499 | +6.69% | 1,317,200 | 296億8934万 | +11.87% | 41.29 | 5.02 |
03/11 | 1,499 | 1,525 | 1,380 | 1,405 | -2.43% | 288,000 | 278億2757万 | +5.48% | 38.7 | 4.71 |
03/08 | 1,411 | 1,467 | 1,403 | 1,440 | +1.41% | 237,700 | 285億2078万 | +8.52% | 39.67 | 4.82 |
03/07 | 1,508 | 1,520 | 1,410 | 1,420 | -5.33% | 340,400 | 281億2466万 | +7.66% | 39.12 | 4.76 |
03/06 | 1,437 | 1,539 | 1,430 | 1,500 | +8.77% | 497,200 | 297億915万 | +14.42% | 41.32 | 5.02 |
03/05 | 1,375 | 1,403 | 1,370 | 1,379 | -1.85% | 145,700 | 273億1261万 | +6% | 37.99 | 4.62 |
03/04 | 1,421 | 1,427 | 1,358 | 1,405 | -0.64% | 205,700 | 278億2757万 | +8.49% | 38.7 | 4.71 |
03/01 | 1,364 | 1,430 | 1,364 | 1,414 | +3.14% | 291,300 | 280億582万 | +9.7% | 38.95 | 4.74 |
02/29 | 1,359 | 1,378 | 1,321 | 1,371 | +0.59% | 145,800 | 271億5416万 | +7.03% | 37.77 | 4.59 |
02/28 | 1,346 | 1,377 | 1,341 | 1,363 | +2.17% | 213,900 | 269億9571万 | +6.99% | 37.55 | 4.57 |
02/27 | 1,345 | 1,361 | 1,316 | 1,334 | +1.44% | 163,500 | 264億2133万 | +5.21% | 36.75 | 4.47 |
02/26 | 1,224 | 1,334 | 1,203 | 1,315 | +7.52% | 335,000 | 260億4502万 | +4.12% | 36.22 | 4.41 |
02/22 | 1,242 | 1,250 | 1,202 | 1,223 | -1.45% | 226,700 | 242億2286万 | -2.86% | 33.69 | 4.1 |
02/21 | 1,317 | 1,317 | 1,241 | 1,241 | -4.39% | 173,500 | 245億7043万 | -1.51% | 34.18 | 4.16 |
02/20 | 1,328 | 1,330 | 1,289 | 1,298 | -1.07% | 122,000 | 256億9897万 | +2.85% | 35.75 | 4.35 |
02/19 | 1,248 | 1,323 | 1,241 | 1,312 | +6.06% | 196,400 | 259億7615万 | +3.96% | 36.14 | 4.4 |
02/16 | 1,197 | 1,252 | 1,196 | 1,237 | +3.51% | 175,900 | 244億9123万 | -1.9% | 34.07 | 4.14 |
02/15 | 1,250 | 1,250 | 1,193 | 1,195 | -4.7% | 260,500 | 236億5968万 | -5.31% | 32.92 | 4 |
02/14 | 1,265 | 1,268 | 1,235 | 1,254 | -2.26% | 134,500 | 248億2782万 | -0.87% | 34.54 | 4.2 |
02/13 | 1,279 | 1,314 | 1,277 | 1,283 | +0.39% | 119,800 | 254億198万 | +1.34% | 35.34 | 4.3 |
02/09 | 1,299 | 1,303 | 1,270 | 1,278 | -1.69% | 89,200 | 253億299万 | +0.95% | 35.2 | 4.28 |
02/08 | 1,296 | 1,313 | 1,272 | 1,300 | -0.61% | 115,000 | 257億3857万 | +2.6% | 35.81 | 4.35 |
02/07 | 1,315 | 1,344 | 1,281 | 1,308 | -2.61% | 153,700 | 258億9696万 | +3.32% | 36.03 | 4.38 |
02/06 | 1,363 | 1,364 | 1,316 | 1,343 | -2.04% | 177,300 | 265億8992万 | +6.17% | 36.99 | 4.5 |
02/05 | 1,314 | 1,388 | 1,288 | 1,371 | +4.26% | 247,500 | 271億4429万 | +8.72% | 37.77 | 4.59 |
02/02 | 1,276 | 1,337 | 1,265 | 1,315 | +2.98% | 236,500 | 260億3555万 | +4.78% | 36.22 | 4.41 |
02/01 | 1,235 | 1,280 | 1,235 | 1,277 | +2.24% | 161,400 | 252億8319万 | +1.92% | 35.18 | 4.28 |
01/31 | 1,221 | 1,249 | 1,197 | 1,249 | +2.29% | 157,900 | 247億2882万 | -0.48% | 34.4 | 4.18 |
01/30 | 1,230 | 1,246 | 1,198 | 1,221 | -0.73% | 236,700 | 241億7445万 | -3.1% | 33.63 | 4.09 |
01/29 | 1,235 | 1,249 | 1,224 | 1,230 | -0.65% | 103,200 | 243億5264万 | -3.15% | 33.88 | 4.12 |
01/26 | 1,262 | 1,267 | 1,219 | 1,238 | -2.13% | 212,500 | 245億1103万 | -2.98% | 34.1 | 4.15 |
01/25 | 1,215 | 1,279 | 1,187 | 1,265 | +4.12% | 292,500 | 250億4560万 | -1.25% | 34.85 | 4.24 |
01/24 | 1,210 | 1,229 | 1,198 | 1,215 | +1.76% | 125,300 | 240億5566万 | -6.32% | 33.47 | 4.07 |
01/23 | 1,233 | 1,241 | 1,193 | 1,194 | -1.24% | 140,400 | 236億3988万 | -8.99% | 32.89 | 4 |
01/22 | 1,203 | 1,213 | 1,179 | 1,209 | +0.25% | 209,200 | 239億3687万 | -8.96% | 33.3 | 4.05 |
01/19 | 1,217 | 1,236 | 1,201 | 1,206 | -1.31% | 122,600 | 238億7747万 | -9.8% | 33.22 | 4.04 |
01/18 | 1,249 | 1,250 | 1,217 | 1,222 | -1.45% | 120,900 | 241億9425万 | -9.28% | 33.66 | 4.09 |
01/17 | 1,269 | 1,271 | 1,240 | 1,240 | -4.02% | 214,600 | 245億5063万 | -8.49% | 34.16 | 4.15 |
01/16 | 1,314 | 1,331 | 1,290 | 1,292 | -0.84% | 145,400 | 255億8017万 | -5.14% | 35.59 | 4.33 |
01/15 | 1,282 | 1,308 | 1,260 | 1,303 | +2.52% | 132,800 | 257億9796万 | -4.96% | 35.89 | 4.36 |
01/12 | 1,274 | 1,278 | 1,240 | 1,271 | -0.24% | 170,300 | 251億6440万 | -7.97% | 35.01 | 4.26 |
01/11 | 1,280 | 1,282 | 1,254 | 1,274 | +0.39% | 147,700 | 252億2379万 | -8.54% | 35.09 | 4.27 |
01/10 | 1,286 | 1,308 | 1,268 | 1,269 | -0.47% | 182,600 | 251億2480万 | -9.74% | 34.96 | 4.25 |
01/09 | 1,278 | 1,300 | 1,258 | 1,275 | 0% | 146,100 | 252億4359万 | -10.21% | 35.12 | 4.27 |
01/05 | 1,301 | 1,306 | 1,270 | 1,275 | -2.52% | 162,400 | 252億4359万 | -11.09% | 35.12 | 4.27 |
01/04 | 1,252 | 1,308 | 1,230 | 1,308 | +2.27% | 171,900 | 258億9696万 | -9.67% | 36.03 | 4.38 |
2023 | ||||||||||
12/29 | 1,266 | 1,300 | 1,258 | 1,279 | -0.85% | 234,400 | 253億2279万 | -12.52% | 35.23 | 4.28 |
12/28 | 1,240 | 1,290 | 1,201 | 1,290 | +3.7% | 280,100 | 255億4058万 | -12.6% | 35.53 | 4.32 |
12/27 | 1,187 | 1,267 | 1,184 | 1,244 | +3.49% | 524,300 | 246億2983万 | -16.45% | 34.27 | 4.17 |
12/26 | 1,235 | 1,258 | 1,200 | 1,202 | -4.98% | 519,800 | 237億9827万 | -20.19% | 33.11 | 4.03 |
12/25 | 1,330 | 1,334 | 1,265 | 1,265 | -5.31% | 432,200 | 250億4560万 | -17.05% | 34.85 | 4.24 |
12/22 | 1,371 | 1,389 | 1,330 | 1,336 | -3.75% | 237,100 | 264億5133万 | -13.19% | 36.8 | 4.47 |
12/21 | 1,451 | 1,453 | 1,361 | 1,388 | -5.58% | 357,700 | 274億2840万 | -10.39% | 38.23 | 4.64 |
12/20 | 1,364 | 1,470 | 1,352 | 1,470 | +7.38% | 474,200 | 290億4881万 | -5.59% | 40.49 | 4.91 |
12/19 | 1,360 | 1,369 | 1,306 | 1,369 | +0.59% | 448,600 | 270億5294万 | -12.24% | 37.71 | 4.58 |
12/18 | 1,378 | 1,430 | 1,329 | 1,361 | -18.21% | 1,053,200 | 268億9485万 | -13.26% | 37.49 | 4.55 |
12/15 | 1,623 | 1,686 | 1,587 | 1,664 | +4.98% | 393,800 | 328億8247万 | +5.18% | 45.84 | 5.56 |
12/14 | 1,639 | 1,639 | 1,546 | 1,585 | -1.67% | 374,200 | 313億2134万 | -0.13% | 43.66 | 5.3 |
12/13 | 1,549 | 1,633 | 1,546 | 1,612 | +13.6% | 771,200 | 318億5489万 | +1% | 44.4 | 5.39 |
12/12 | 1,480 | 1,480 | 1,415 | 1,419 | -2.21% | 194,200 | 280億4100万 | -11.48% | 39.09 | 4.74 |
12/11 | 1,420 | 1,518 | 1,418 | 1,451 | +2.04% | 191,300 | 286億7335万 | -10.38% | 39.97 | 4.85 |
12/08 | 1,405 | 1,471 | 1,405 | 1,422 | 0% | 235,700 | 281億28万 | -12.76% | 39.17 | 4.75 |
12/07 | 1,510 | 1,514 | 1,400 | 1,422 | -6.63% | 321,700 | 281億28万 | -13.45% | 39.17 | 4.75 |
12/06 | 1,547 | 1,560 | 1,512 | 1,523 | -1.55% | 158,200 | 300億9615万 | -8.14% | 41.95 | 5.09 |
12/05 | 1,573 | 1,599 | 1,547 | 1,547 | -2.4% | 126,100 | 305億7042万 | -7.42% | 42.61 | 5.17 |
12/04 | 1,565 | 1,605 | 1,550 | 1,585 | -1% | 169,300 | 313億2134万 | -6.16% | 43.66 | 5.3 |
12/01 | 1,585 | 1,645 | 1,580 | 1,601 | +0.19% | 145,200 | 316億3752万 | -6.04% | 44.1 | 5.35 |
11/30 | 1,652 | 1,709 | 1,584 | 1,598 | -2.5% | 252,700 | 315億7823万 | -7.04% | 44.02 | 5.34 |
11/29 | 1,631 | 1,658 | 1,592 | 1,639 | +0.61% | 788,000 | 323億8844万 | -5.53% | 45.15 | 5.48 |
11/28 | 1,612 | 1,639 | 1,564 | 1,629 | -1.03% | 305,700 | 321億9083万 | -6.86% | 44.87 | 5.44 |
11/27 | 1,623 | 1,725 | 1,623 | 1,646 | +1.29% | 215,900 | 325億2677万 | -6.74% | 45.34 | 5.5 |
11/24 | 1,612 | 1,649 | 1,612 | 1,625 | +0.43% | 179,700 | 321億1178万 | -8.81% | 44.76 | 5.43 |
11/22 | 1,632 | 1,652 | 1,603 | 1,618 | -3.23% | 269,800 | 319億7345万 | -10.21% | 44.57 | 5.41 |
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 | 968 8,710 10/31 | 611 5,500 10/29 | 9,405,900 1,045,100 10/31 | 167億2320万 | 105億6000万 | 156億2112万 10/31 |
2020年 10月期 | 4,389 39,500 10/14 | 742 6,680 3/13 | 8,542,800 949,200 11/5 | 804億6940万 | 133億656万 | 522億3715万 10/30 |
2021年 10月期 | 7,430 22,290 9/14 | 2,753 8,260 11/4 | 2,262,000 754,000 6/16 | 1379億2606万 | 504億8181万 | 1199億5069万 10/29 |
2022年 10月期 | 8,160 12/9 | 2,364 3/22 | 1,950,500 3/18 | 1519億9142万 | 440億9663万 | 821億2156万 10/31 |
2023年 10月期 | 5,230 12/1 | 1,766 10/31 | 2,112,900 12/15 | 977億2673万 | 348億9015万 | 352億3301万 10/31 |
最新 | 1,467 2024/4/19 | 176,500 | 290億5554万 |