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
- 2024年10月31日
- 235億915万
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 684 | 710 | 682 | 703 | +2.48% | 74,700 | 139億2837万 | +7.33% | 54.62 | 2.38 |
| 05/29 | 693 | 707 | 673 | 686 | -1.01% | 115,200 | 135億9155万 | +5.05% | 53.3 | 2.32 |
| 05/28 | 657 | 724 | 655 | 693 | +6.45% | 313,300 | 137億3024万 | +6.29% | 53.84 | 2.35 |
| 05/27 | 635 | 653 | 635 | 651 | +2.52% | 26,800 | 128億9810万 | 0% | 50.58 | 2.2 |
| 05/26 | 630 | 641 | 629 | 635 | +0.95% | 21,900 | 125億8110万 | -2.16% | 49.34 | 2.15 |
| 05/23 | 636 | 647 | 629 | 629 | -1.1% | 30,600 | 124億6222万 | -3.08% | 48.87 | 2.13 |
| 05/22 | 634 | 644 | 628 | 636 | -1.24% | 40,800 | 126億91万 | -1.85% | 49.41 | 2.15 |
| 05/21 | 647 | 657 | 639 | 644 | -0.46% | 47,300 | 127億5941万 | -0.62% | 50.04 | 2.18 |
| 05/20 | 654 | 673 | 647 | 647 | +0.31% | 73,400 | 128億1885万 | 0% | 50.27 | 2.19 |
| 05/19 | 652 | 653 | 644 | 645 | -0.92% | 41,300 | 127億7923万 | -0.15% | 50.11 | 2.18 |
| 05/16 | 643 | 655 | 642 | 651 | +1.4% | 28,700 | 128億9810万 | +1.09% | 50.58 | 2.2 |
| 05/15 | 647 | 651 | 640 | 642 | -1.38% | 28,100 | 127億1979万 | 0% | 49.88 | 2.17 |
| 05/14 | 661 | 663 | 643 | 651 | -2.25% | 39,400 | 128億9810万 | +1.88% | 50.58 | 2.2 |
| 05/13 | 658 | 672 | 656 | 666 | +2.15% | 44,700 | 131億9529万 | +4.39% | 51.74 | 2.26 |
| 05/12 | 650 | 657 | 645 | 652 | +0.31% | 30,500 | 129億1792万 | +1.88% | 50.66 | 2.21 |
| 05/09 | 661 | 661 | 644 | 650 | -1.96% | 65,500 | 128億7829万 | +1.09% | 50.5 | 2.2 |
| 05/08 | 648 | 676 | 648 | 663 | +2.47% | 198,000 | 131億3586万 | +2.47% | 51.51 | 2.25 |
| 05/07 | 651 | 678 | 646 | 647 | -0.61% | 122,700 | 128億1885万 | -0.46% | 50.27 | 2.19 |
| 05/02 | 647 | 661 | 644 | 651 | -0.15% | 38,300 | 128億9810万 | -0.76% | 50.58 | 2.2 |
| 05/01 | 668 | 668 | 646 | 652 | -3.41% | 57,000 | 129億1792万 | -1.51% | 50.66 | 2.21 |
| 04/30 | 656 | 678 | 640 | 675 | +2.58% | 251,400 | 133億7361万 | +1.2% | 52.44 | 2.29 |
| 04/28 | 658 | 677 | 658 | 658 | +0.3% | 46,200 | 130億3679万 | -2.08% | 51.12 | 2.23 |
| 04/25 | 644 | 664 | 641 | 656 | +1.86% | 46,000 | 129億9717万 | -3.1% | 50.97 | 2.22 |
| 04/24 | 651 | 652 | 641 | 644 | -1.38% | 23,100 | 127億5941万 | -5.71% | 50.04 | 2.18 |
| 04/23 | 662 | 662 | 650 | 653 | -0.31% | 35,000 | 129億3773万 | -5.36% | 50.73 | 2.21 |
| 04/22 | 663 | 673 | 652 | 655 | -1.36% | 51,400 | 129億7735万 | -5.76% | 50.89 | 2.22 |
| 04/21 | 653 | 679 | 652 | 664 | +2% | 78,600 | 131億5567万 | -5.28% | 51.59 | 2.25 |
| 04/18 | 618 | 653 | 616 | 651 | +6.03% | 56,300 | 128億9810万 | -8.18% | 50.58 | 2.2 |
| 04/17 | 612 | 630 | 612 | 614 | -0.81% | 27,900 | 121億6503万 | -14.25% | 47.7 | 2.08 |
| 04/16 | 628 | 650 | 602 | 619 | -0.32% | 99,200 | 122億6409万 | -14.62% | 48.09 | 2.1 |
| 04/15 | 634 | 644 | 608 | 621 | -2.36% | 106,800 | 123億372万 | -15.28% | 48.25 | 2.1 |
| 04/14 | 626 | 679 | 620 | 636 | +2.75% | 202,200 | 126億91万 | -14.05% | 49.41 | 2.15 |
| 04/11 | 615 | 622 | 591 | 619 | +0.49% | 54,100 | 122億6409万 | -17.14% | 48.09 | 2.1 |
| 04/10 | 630 | 630 | 612 | 616 | +5.3% | 70,100 | 122億466万 | -18.3% | 47.86 | 2.09 |
| 04/09 | 595 | 595 | 571 | 585 | -4.88% | 67,600 | 115億9046万 | -23.23% | 45.45 | 1.98 |
| 04/08 | 594 | 631 | 594 | 615 | +10.61% | 68,700 | 121億8484万 | -20.13% | 47.78 | 2.08 |
| 04/07 | 594 | 594 | 556 | 556 | -13.66% | 148,400 | 110億1589万 | -28.53% | 43.2 | 1.88 |
| 04/04 | 686 | 690 | 633 | 644 | -8% | 152,900 | 127億5941万 | -18.38% | 50.04 | 2.18 |
| 04/03 | 720 | 720 | 684 | 700 | -4.5% | 58,300 | 138億6893万 | -12.06% | 54.39 | 2.37 |
| 04/02 | 742 | 750 | 733 | 733 | -1.21% | 33,400 | 145億2275万 | -8.6% | 56.95 | 2.48 |
| 04/01 | 750 | 752 | 742 | 742 | -1.07% | 39,300 | 147億106万 | -7.94% | 57.65 | 2.51 |
| 03/31 | 785 | 785 | 750 | 750 | -4.7% | 81,800 | 148億5957万 | -7.41% | 58.27 | 2.54 |
| 03/28 | 796 | 798 | 786 | 787 | -1.38% | 34,100 | 155億9264万 | -3.2% | 61.15 | 2.67 |
| 03/27 | 790 | 798 | 785 | 798 | +0.38% | 46,500 | 158億1058万 | -1.97% | 62 | 2.7 |
| 03/26 | 788 | 797 | 787 | 795 | +1.02% | 31,900 | 157億5114万 | -2.57% | 61.77 | 2.69 |
| 03/25 | 793 | 812 | 783 | 787 | -0.76% | 64,400 | 155億9264万 | -3.67% | 61.15 | 2.67 |
| 03/24 | 803 | 805 | 793 | 793 | -1.12% | 37,000 | 157億1152万 | -3.17% | 61.61 | 2.69 |
| 03/21 | 802 | 822 | 799 | 802 | -0.37% | 49,100 | 158億8983万 | -2.31% | 62.31 | 2.72 |
| 03/19 | 795 | 820 | 795 | 805 | +0.88% | 44,000 | 159億4927万 | -2.19% | 62.54 | 2.73 |
| 03/18 | 806 | 816 | 798 | 798 | -1.12% | 34,400 | 158億1058万 | -3.39% | 62 | 2.7 |
| 03/17 | 832 | 837 | 793 | 807 | -4.72% | 98,000 | 159億8889万 | -2.54% | 62.7 | 2.73 |
| 03/14 | 830 | 850 | 820 | 847 | +1.44% | 56,000 | 167億8140万 | +1.93% | 65.81 | 2.87 |
| 03/13 | 829 | 837 | 812 | 835 | +0.36% | 47,000 | 165億4365万 | +0.48% | 64.88 | 2.83 |
| 03/12 | 790 | 850 | 783 | 832 | +2.21% | 228,400 | 164億8421万 | +0.12% | 64.64 | 2.82 |
| 03/11 | 800 | 824 | 782 | 814 | +0.49% | 115,600 | 161億2758万 | -1.93% | 63.24 | 2.76 |
| 03/10 | 804 | 811 | 800 | 810 | +0.75% | 75,900 | 160億4833万 | -2.53% | 62.93 | 2.74 |
| 03/07 | 805 | 806 | 787 | 804 | -0.37% | 39,700 | 159億2946万 | -3.48% | 62.47 | 2.72 |
| 03/06 | 796 | 813 | 796 | 807 | +1.38% | 35,800 | 159億8889万 | -3.24% | 62.7 | 2.73 |
| 03/05 | 800 | 812 | 792 | 796 | -0.25% | 53,500 | 157億7095万 | -4.67% | 61.85 | 2.7 |
| 03/04 | 824 | 828 | 797 | 798 | -2.68% | 80,100 | 158億1058万 | -4.55% | 62 | 2.7 |
| 03/03 | 825 | 825 | 807 | 820 | +0.86% | 34,100 | 162億4646万 | -1.91% | 63.71 | 2.78 |
| 02/28 | 821 | 828 | 810 | 813 | -2.4% | 38,300 | 161億777万 | -2.63% | 63.17 | 2.75 |
| 02/27 | 830 | 847 | 827 | 833 | -0.36% | 43,000 | 165億403万 | -0.12% | 64.72 | 2.82 |
| 02/26 | 829 | 844 | 824 | 836 | +0.12% | 26,800 | 165億6346万 | +0.48% | 64.95 | 2.83 |
| 02/25 | 825 | 838 | 823 | 835 | -0.24% | 25,500 | 165億4365万 | +0.6% | 64.88 | 2.83 |
| 02/21 | 833 | 839 | 828 | 837 | +0.24% | 33,300 | 165億8328万 | +1.09% | 65.03 | 2.83 |
| 02/20 | 840 | 844 | 827 | 835 | +1.21% | 38,900 | 165億4365万 | +1.21% | 64.88 | 2.83 |
| 02/19 | 825 | 834 | 820 | 825 | 0% | 22,300 | 163億4552万 | +0.12% | 64.1 | 2.79 |
| 02/18 | 825 | 833 | 820 | 825 | -1.2% | 42,800 | 163億4552万 | +0.36% | 64.1 | 2.79 |
| 02/17 | 841 | 847 | 830 | 835 | -0.71% | 38,000 | 165億4365万 | +1.58% | 64.88 | 2.83 |
| 02/14 | 846 | 853 | 840 | 841 | -0.59% | 26,000 | 166億6253万 | +2.31% | 65.34 | 2.85 |
| 02/13 | 841 | 848 | 836 | 846 | +0.12% | 38,600 | 167億6159万 | +2.79% | 65.73 | 2.86 |
| 02/12 | 870 | 870 | 837 | 845 | -2.76% | 52,300 | 167億4178万 | +2.8% | 65.65 | 2.86 |
| 02/10 | 864 | 879 | 863 | 869 | +0.35% | 29,200 | 172億1729万 | +5.85% | 67.52 | 2.94 |
| 02/07 | 873 | 882 | 865 | 866 | -0.23% | 36,900 | 171億5785万 | +5.61% | 67.28 | 2.93 |
| 02/06 | 857 | 879 | 853 | 868 | +1.88% | 34,600 | 171億9747万 | +5.98% | 67.44 | 2.94 |
| 02/05 | 824 | 858 | 824 | 852 | +3.78% | 59,600 | 168億8047万 | +4.41% | 66.2 | 2.89 |
| 02/04 | 820 | 835 | 820 | 821 | +1.11% | 30,200 | 162億6627万 | +0.74% | 63.79 | 2.78 |
| 02/03 | 837 | 847 | 812 | 812 | -4.36% | 48,800 | 160億8796万 | -0.25% | 63.09 | 2.75 |
| 01/31 | 854 | 856 | 836 | 849 | -1.16% | 40,400 | 168億2103万 | +4.17% | 65.96 | 2.88 |
| 01/30 | 821 | 859 | 818 | 859 | +4.37% | 51,200 | 170億1916万 | +5.53% | 66.74 | 2.91 |
| 01/29 | 835 | 835 | 821 | 823 | -1.32% | 36,400 | 163億590万 | +1.11% | 63.94 | 2.79 |
| 01/28 | 811 | 838 | 811 | 834 | +2.46% | 60,600 | 165億2384万 | +2.33% | 64.8 | 2.82 |
| 01/27 | 814 | 826 | 809 | 814 | +0.99% | 58,200 | 161億2758万 | -0.25% | 63.24 | 2.76 |
| 01/24 | 790 | 812 | 790 | 806 | +1.9% | 47,100 | 159億6908万 | -1.71% | 62.62 | 2.73 |
| 01/23 | 792 | 797 | 778 | 791 | -0.13% | 34,500 | 156億7189万 | -4.35% | 61.46 | 2.68 |
| 01/22 | 792 | 803 | 786 | 792 | +0.13% | 43,400 | 156億9170万 | -5.49% | 61.53 | 2.68 |
| 01/21 | 778 | 791 | 775 | 791 | +1.67% | 24,200 | 156億7189万 | -6.61% | 61.46 | 2.68 |
| 01/20 | 786 | 789 | 775 | 778 | +0.52% | 48,000 | 154億1432万 | -9.11% | 60.45 | 2.63 |
| 01/17 | 772 | 789 | 769 | 774 | -0.51% | 58,400 | 153億3507万 | -10.73% | 60.14 | 2.62 |
| 01/16 | 785 | 792 | 771 | 778 | -2.02% | 90,300 | 154億1432万 | -11.29% | 60.45 | 2.63 |
| 01/15 | 805 | 814 | 786 | 794 | +0.51% | 77,300 | 157億3133万 | -10.48% | 61.69 | 2.69 |
| 01/14 | 825 | 827 | 785 | 790 | -4.82% | 146,600 | 156億4966万 | -11.83% | 61.38 | 2.67 |
| 01/10 | 827 | 853 | 820 | 830 | 0% | 73,600 | 164億4205万 | -8.49% | 64.49 | 2.81 |
| 01/09 | 857 | 857 | 824 | 830 | -3.82% | 125,300 | 164億4205万 | -9.59% | 64.49 | 2.81 |
| 01/08 | 841 | 885 | 833 | 863 | +4.48% | 210,700 | 170億9577万 | -7% | 67.05 | 2.92 |
| 01/07 | 833 | 849 | 825 | 826 | +0.12% | 67,300 | 163億6281万 | -11.94% | 64.18 | 2.8 |
| 01/06 | 842 | 851 | 825 | 825 | -0.84% | 67,600 | 163億4300万 | -13.07% | 64.1 | 2.79 |
| 2024 | ||||||||||
| 12/30 | 835 | 847 | 820 | 832 | -0.12% | 94,300 | 164億8167万 | -13.42% | 64.64 | 2.82 |
| 12/27 | 808 | 849 | 803 | 833 | +3.09% | 95,700 | 165億148万 | -14.39% | 64.72 | 2.82 |
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 |
| 2024年 10月期 | 1,885 11/8 | 1,129 6/14 | 1,317,200 3/12 | 372億4119万 | 223億6108万 | 235億915万 10/31 |
| 最新 | 703 2025/5/30 | 74,700 | 139億2837万 | |||