時価総額
- 2010年11月30日
- 114億7520万
- 2011年11月30日
- 39億9839万
- 2012年11月30日
- 36億3979万
- 2013年11月29日
- 53億1836万
- 2014年11月28日
- 60億5989万
- 2015年11月30日
- 59億5470万
- 2016年11月30日
- 46億1770万
- 2017年11月30日
- 48億4248万
- 2018年11月30日
- 46億8580万
- 2019年11月29日
- 33億8756万
- 2020年11月30日
- 42億8720万
- 2021年11月30日
- 44億8125万
- 2022年11月30日
- 41億3038万
- 2023年11月30日
- 44億5834万
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 | 4,355 | 4,370 | 4,200 | 4,200 | -3% | 6,400 | 75億3060万 | -5.64% | 10.35 | 0.63 |
| 09/17 | 4,360 | 4,360 | 4,270 | 4,330 | +0.93% | 1,800 | 77億6369万 | -3.13% | 10.67 | 0.65 |
| 09/13 | 4,280 | 4,350 | 4,270 | 4,290 | -0.69% | 900 | 76億9197万 | -4.24% | 10.58 | 0.65 |
| 09/12 | 4,260 | 4,370 | 4,260 | 4,320 | +1.41% | 1,600 | 77億4576万 | -3.85% | 10.65 | 0.65 |
| 09/11 | 4,295 | 4,295 | 4,260 | 4,260 | -2.29% | 700 | 76億3818万 | -5.56% | 10.5 | 0.64 |
| 09/10 | 4,295 | 4,360 | 4,295 | 4,360 | -0.11% | 300 | 78億1748万 | -3.54% | 10.75 | 0.66 |
| 09/09 | 4,060 | 4,365 | 4,060 | 4,365 | +4.18% | 2,000 | 78億2644万 | -2.91% | 10.76 | 0.66 |
| 09/06 | 4,275 | 4,295 | 4,085 | 4,190 | -1.99% | 4,500 | 75億1267万 | -6.91% | 10.33 | 0.63 |
| 09/05 | 4,275 | 4,355 | 4,205 | 4,275 | -0.93% | 1,900 | 76億6507万 | -5.75% | 10.54 | 0.65 |
| 09/04 | 4,415 | 4,415 | 4,310 | 4,315 | -4.43% | 2,700 | 77億3679万 | -5.89% | 10.64 | 0.65 |
| 09/03 | 4,630 | 4,630 | 4,460 | 4,515 | +0.56% | 3,200 | 80億9539万 | -2.5% | 11.13 | 0.68 |
| 09/02 | 4,480 | 4,525 | 4,420 | 4,490 | +2.05% | 2,600 | 80億5057万 | -3.83% | 11.07 | 0.68 |
| 08/30 | 4,455 | 4,570 | 4,370 | 4,400 | +0.34% | 4,400 | 78億8920万 | -6.36% | 10.85 | 0.66 |
| 08/29 | 4,400 | 4,445 | 4,355 | 4,385 | -0.68% | 2,500 | 78億6230万 | -7.37% | 10.81 | 0.66 |
| 08/28 | 4,395 | 4,445 | 4,395 | 4,415 | +0.57% | 1,100 | 79億1609万 | -7.54% | 10.88 | 0.67 |
| 08/27 | 4,480 | 4,500 | 4,370 | 4,390 | -2.01% | 12,200 | 78億7127万 | -8.81% | 10.82 | 0.66 |
| 08/26 | 4,530 | 4,530 | 4,410 | 4,480 | -1.54% | 2,900 | 80億3264万 | -7.74% | 11.04 | 0.68 |
| 08/23 | 4,590 | 4,590 | 4,535 | 4,550 | -0.87% | 1,300 | 81億5815万 | -7.14% | 11.22 | 0.69 |
| 08/22 | 4,570 | 4,655 | 4,525 | 4,590 | +0.44% | 2,900 | 82億2987万 | -7.22% | 11.31 | 0.69 |
| 08/21 | 4,635 | 4,635 | 4,550 | 4,570 | -2.25% | 5,100 | 81億9401万 | -8.38% | 11.27 | 0.69 |
| 08/20 | 4,765 | 4,765 | 4,675 | 4,675 | +1.08% | 2,300 | 83億8227万 | -7.08% | 11.52 | 0.71 |
| 08/19 | 4,720 | 4,740 | 4,545 | 4,625 | -2.12% | 3,800 | 82億9262万 | -8.88% | 11.4 | 0.7 |
| 08/16 | 4,880 | 4,880 | 4,695 | 4,725 | -1.77% | 4,500 | 84億7192万 | -7.73% | 11.65 | 0.71 |
| 08/15 | 4,745 | 4,810 | 4,675 | 4,810 | +1.37% | 2,200 | 86億2433万 | -6.62% | 11.86 | 0.73 |
| 08/14 | 4,690 | 4,875 | 4,610 | 4,745 | +1.5% | 4,600 | 85億778万 | -8.49% | 11.7 | 0.72 |
| 08/13 | 4,840 | 4,840 | 4,675 | 4,675 | +2.19% | 2,000 | 83億8227万 | -10.59% | 11.52 | 0.71 |
| 08/09 | 4,910 | 4,910 | 4,575 | 4,575 | -1.19% | 2,800 | 82億297万 | -12.79% | 11.28 | 0.69 |
| 08/08 | 4,565 | 4,745 | 4,565 | 4,630 | -3.04% | 800 | 83億159万 | -12.19% | 11.41 | 0.7 |
| 08/07 | 4,270 | 4,850 | 4,270 | 4,775 | +6.94% | 2,900 | 85億6157万 | -9.89% | 11.77 | 0.72 |
| 08/06 | 4,200 | 4,480 | 4,055 | 4,465 | +18.12% | 7,700 | 80億574万 | -16.07% | 11.01 | 0.67 |
| 08/05 | 4,270 | 4,300 | 3,780 | 3,780 | -15.63% | 16,200 | 67億7754万 | -29.46% | 9.32 | 0.57 |
| 08/02 | 4,750 | 4,810 | 4,435 | 4,480 | -11.64% | 17,600 | 80億3264万 | -17.25% | 11.04 | 0.68 |
| 08/01 | 5,420 | 5,420 | 4,840 | 5,070 | -7.65% | 19,200 | 90億9051万 | -6.9% | 12.5 | 0.77 |
| 07/31 | 5,450 | 5,550 | 5,390 | 5,490 | +0.18% | 2,600 | 98億4357万 | +0.72% | 13.53 | 0.83 |
| 07/30 | 5,480 | 5,530 | 5,360 | 5,480 | +0.55% | 6,400 | 98億2564万 | +0.72% | 13.51 | 0.83 |
| 07/29 | 5,340 | 5,450 | 5,250 | 5,450 | +4.01% | 5,500 | 97億7185万 | +0.29% | 13.43 | 0.82 |
| 07/26 | 5,250 | 5,390 | 5,220 | 5,240 | -0.57% | 5,100 | 93億9532万 | -3.71% | 12.92 | 0.79 |
| 07/25 | 5,360 | 5,510 | 5,270 | 5,270 | -2.59% | 7,900 | 94億4911万 | -3.05% | 12.99 | 0.8 |
| 07/24 | 5,410 | 5,480 | 5,340 | 5,410 | 0% | 5,100 | 97億13万 | -0.29% | 13.34 | 0.82 |
| 07/23 | 5,450 | 5,450 | 5,350 | 5,410 | -0.18% | 2,900 | 97億13万 | +0.04% | 13.34 | 0.82 |
| 07/22 | 5,480 | 5,500 | 5,290 | 5,420 | -2.87% | 9,300 | 97億1806万 | +0.46% | 13.36 | 0.82 |
| 07/19 | 5,650 | 5,690 | 5,540 | 5,580 | -2.62% | 6,300 | 100億494万 | +3.64% | 13.76 | 0.84 |
| 07/18 | 5,580 | 5,850 | 5,580 | 5,730 | +2.14% | 8,300 | 102億7389万 | +6.92% | 14.13 | 0.86 |
| 07/17 | 5,680 | 5,680 | 5,530 | 5,610 | -0.71% | 7,600 | 100億5873万 | +5.1% | 13.83 | 0.85 |
| 07/16 | 5,810 | 5,810 | 5,620 | 5,650 | -2.59% | 3,400 | 101億3045万 | +6.16% | 13.93 | 0.85 |
| 07/12 | 5,750 | 5,850 | 5,560 | 5,800 | +0.87% | 6,500 | 103億9940万 | +9.27% | 14.3 | 0.88 |
| 07/11 | 5,490 | 6,060 | 5,460 | 5,750 | +4.93% | 24,100 | 103億975万 | +9.11% | 14.17 | 0.87 |
| 07/10 | 5,630 | 5,840 | 5,480 | 5,480 | -3.18% | 13,300 | 98億2564万 | +4.76% | 13.51 | 0.83 |
| 07/09 | 5,900 | 6,400 | 5,580 | 5,660 | -3.08% | 53,200 | 101億4838万 | +8.68% | 13.95 | 0.85 |
| 07/08 | 5,180 | 5,900 | 5,160 | 5,840 | +14.51% | 68,600 | 104億7112万 | +12.61% | 14.4 | 0.88 |
| 07/05 | 5,320 | 5,320 | 5,050 | 5,100 | -2.86% | 26,100 | 91億4430万 | -1.11% | 12.57 | 0.77 |
| 07/04 | 5,360 | 5,370 | 5,210 | 5,250 | -0.57% | 11,000 | 94億1325万 | +1.8% | 12.94 | 0.79 |
| 07/03 | 5,320 | 5,380 | 5,260 | 5,280 | -0.38% | 4,900 | 94億6704万 | +2.6% | 13.02 | 0.8 |
| 07/02 | 5,450 | 5,450 | 5,280 | 5,300 | -2.75% | 6,700 | 95億290万 | +3.33% | 13.07 | 0.8 |
| 07/01 | 5,230 | 5,450 | 5,180 | 5,450 | +5.62% | 10,700 | 97億7185万 | +6.34% | 13.43 | 0.82 |
| 06/28 | 5,260 | 5,310 | 5,160 | 5,160 | -1.9% | 4,500 | 92億5188万 | +1.26% | 12.72 | 0.78 |
| 06/27 | 5,200 | 5,300 | 5,200 | 5,260 | +1.15% | 3,600 | 94億3118万 | +3.48% | 12.97 | 0.79 |
| 06/26 | 5,350 | 5,360 | 5,160 | 5,200 | -0.95% | 5,100 | 93億2360万 | +2.69% | 12.82 | 0.78 |
| 06/25 | 5,260 | 5,350 | 5,100 | 5,250 | -0.76% | 16,200 | 94億1325万 | +3.84% | 12.94 | 0.79 |
| 06/24 | 5,490 | 5,490 | 5,210 | 5,290 | -6.54% | 19,300 | 94億8497万 | +4.94% | 13.04 | 0.8 |
| 06/21 | 5,090 | 5,750 | 5,030 | 5,660 | +11.2% | 45,600 | 101億4838万 | +12.79% | 13.95 | 0.85 |
| 06/20 | 5,580 | 5,610 | 5,050 | 5,090 | +1.6% | 110,800 | 91億2637万 | +2.27% | 12.55 | 0.77 |
| 06/19 | 4,935 | 5,020 | 4,860 | 5,010 | +0.91% | 8,600 | 89億8293万 | +1.01% | 12.35 | 0.76 |
| 06/18 | 5,030 | 5,150 | 4,850 | 4,965 | -2.26% | 9,900 | 89億224万 | +0.26% | 12.24 | 0.75 |
| 06/17 | 5,060 | 5,150 | 4,900 | 5,080 | -1.36% | 12,200 | 91億844万 | +2.67% | 12.52 | 0.77 |
| 06/14 | 4,930 | 5,290 | 4,930 | 5,150 | +4.04% | 7,600 | 92億3395万 | +4.15% | 12.7 | 0.78 |
| 06/13 | 5,190 | 5,190 | 4,900 | 4,950 | -4.99% | 6,300 | 88億7535万 | +0.41% | 12.2 | 0.75 |
| 06/12 | 5,220 | 5,220 | 5,100 | 5,210 | -0.19% | 1,800 | 93億4153万 | +5.89% | 12.84 | 0.79 |
| 06/11 | 5,270 | 5,390 | 5,130 | 5,220 | -1.51% | 5,300 | 93億5946万 | +6.38% | 12.87 | 0.79 |
| 06/10 | 5,000 | 5,380 | 5,000 | 5,300 | +9.17% | 15,800 | 95億290万 | +8.25% | 13.07 | 0.8 |
| 06/07 | 4,805 | 4,950 | 4,805 | 4,855 | +2% | 2,000 | 87億501万 | -0.55% | 11.97 | 0.73 |
| 06/06 | 4,925 | 4,925 | 4,730 | 4,760 | -2.96% | 5,500 | 85億3468万 | -2.68% | 11.73 | 0.72 |
| 06/05 | 5,120 | 5,130 | 4,835 | 4,905 | -4.2% | 4,300 | 87億9466万 | -0.08% | 12.09 | 0.74 |
| 06/04 | 5,120 | 5,230 | 5,030 | 5,120 | 0% | 2,800 | 91億8016万 | +4.38% | 12.62 | 0.77 |
| 06/03 | 5,100 | 5,200 | 5,020 | 5,120 | +0.79% | 4,500 | 91億8016万 | +4.7% | 12.62 | 0.77 |
| 05/31 | 4,940 | 5,090 | 4,940 | 5,080 | +2.01% | 4,300 | 91億844万 | +3.91% | 12.52 | 0.77 |
| 05/30 | 4,920 | 5,000 | 4,750 | 4,980 | +2.68% | 8,800 | 89億2914万 | +1.65% | 12.28 | 0.75 |
| 05/29 | 5,260 | 5,260 | 4,850 | 4,850 | -6.73% | 6,700 | 86億9605万 | -1.62% | 11.96 | 0.73 |
| 05/28 | 4,765 | 5,200 | 4,745 | 5,200 | +9.59% | 10,000 | 93億2360万 | +4.92% | 12.82 | 0.78 |
| 05/27 | 4,850 | 4,850 | 4,700 | 4,745 | -1.45% | 1,700 | 85億778万 | -4.64% | 11.7 | 0.71 |
| 05/24 | 4,780 | 4,885 | 4,750 | 4,815 | +0.31% | 1,400 | 86億3329万 | -3.53% | 11.87 | 0.72 |
| 05/23 | 5,050 | 5,050 | 4,750 | 4,800 | -3.71% | 7,100 | 86億640万 | -4.1% | 11.83 | 0.72 |
| 05/22 | 4,895 | 5,190 | 4,875 | 4,985 | +1.94% | 5,300 | 89億3810万 | -0.76% | 12.29 | 0.75 |
| 05/21 | 4,785 | 5,150 | 4,785 | 4,890 | +3.71% | 10,300 | 87億6777万 | -2.36% | 12.05 | 0.74 |
| 05/20 | 4,675 | 4,775 | 4,660 | 4,715 | +1.84% | 2,300 | 84億5399万 | -5.76% | 11.62 | 0.71 |
| 05/17 | 4,650 | 4,680 | 4,590 | 4,630 | -0.54% | 1,400 | 83億159万 | -7.21% | 11.41 | 0.7 |
| 05/16 | 4,745 | 4,745 | 4,570 | 4,655 | -3.42% | 4,300 | 83億4641万 | -6.39% | 11.48 | 0.7 |
| 05/15 | 4,760 | 4,890 | 4,685 | 4,820 | -0.82% | 2,700 | 86億4226万 | -2.76% | 11.88 | 0.73 |
| 05/14 | 5,120 | 5,120 | 4,860 | 4,860 | -3.19% | 6,600 | 87億1398万 | -0.94% | 11.98 | 0.73 |
| 05/13 | 4,760 | 5,080 | 4,620 | 5,020 | +5.46% | 7,000 | 90億86万 | +3.38% | 12.37 | 0.76 |
| 05/10 | 4,625 | 4,820 | 4,530 | 4,760 | +1.38% | 8,200 | 85億3468万 | -0.75% | 11.73 | 0.72 |
| 05/09 | 4,970 | 4,970 | 4,655 | 4,695 | -4.18% | 3,900 | 84億1813万 | -1.16% | 11.57 | 0.71 |
| 05/08 | 4,940 | 5,060 | 4,900 | 4,900 | -0.61% | 1,600 | 87億8570万 | +3.95% | 12.08 | 0.74 |
| 05/07 | 5,000 | 5,010 | 4,750 | 4,930 | -0.4% | 7,900 | 88億3949万 | +5.39% | 12.15 | 0.74 |
| 05/02 | 5,100 | 5,110 | 4,900 | 4,950 | -2.94% | 3,800 | 88億7535万 | +6.64% | 12.2 | 0.75 |
| 05/01 | 5,270 | 5,290 | 5,020 | 5,100 | -1.73% | 5,100 | 91億4430万 | +10.7% | 12.57 | 0.77 |
| 04/30 | 4,750 | 5,400 | 4,750 | 5,190 | +7.9% | 17,300 | 93億567万 | +13.54% | 12.79 | 0.78 |
| 04/26 | 4,695 | 4,900 | 4,690 | 4,810 | +1.26% | 6,000 | 86億2433万 | +6.42% | 11.86 | 0.72 |
| 04/25 | 5,090 | 5,090 | 4,750 | 4,750 | -6.68% | 12,800 | 85億1675万 | +5.91% | 11.71 | 0.71 |
| 04/24 | 5,300 | 5,390 | 5,030 | 5,090 | -4.68% | 18,200 | 91億2637万 | +14.46% | 12.55 | 0.77 |
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 | |
| 2010年 11月期 | 9,440 944 4/23 | 6,040 604 8/17 | 20,600 206,000 2/17 | - | - | 114億7520万 11/30 |
| 2011年 11月期 | 8,350 835 3/2 835 3/1 | 2,020 202 10/5 | 47,400 474,000 3/16 | 149億7155万 | 36億2186万 | 39億9839万 11/30 |
| 2012年 11月期 | 3,100 310 2/23 | 1,850 185 9/12 | 18,000 180,000 1/12 | 55億5830万 | 33億1705万 | 36億3979万 11/30 |
| 2013年 11月期 | 5,500 550 5/9 | 1,960 196 12/5 | 120,200 1,202,000 5/2 | 98億6150万 | 35億1428万 | 53億1836万 11/29 |
| 2014年 11月期 | 3,860 386 2/26 | 2,640 264 12/24 | 36,200 362,000 9/10 | 69億2098万 | 47億3352万 | 60億5989万 11/28 |
| 2015年 11月期 | 4,480 448 6/24 | 3,110 311 8/25 | 33,100 331,000 6/24 | 80億3264万 | 55億7623万 | 59億5470万 11/30 |
| 2016年 11月期 | 3,770 377 12/17 | 2,370 237 11/9 | 16,000 160,000 12/17 | 67億5961万 | 42億4941万 | 46億1770万 11/30 |
| 2017年 11月期 | 3,130 313 3/27 313 1/13 | 2,620 262 12/1 | 9,300 93,000 1/13 | 56億1209万 | 46億9766万 | 48億4248万 11/30 |
| 2018年 11月期 | 2,898 1/10 | 2,480 11/8 | 9,700 2/1 | 51億9611万 | 44億4664万 | 46億8580万 11/30 |
| 2019年 11月期 | 2,740 12/10 | 1,850 1/30 | 5,800 1/30 | 49億1282万 | 33億1705万 | 33億8756万 11/29 |
| 2020年 11月期 | 2,720 9/18 | 1,538 3/17 | 6,700 12/30 | 48億7696万 | 27億5763万 | 42億8720万 11/30 |
| 2021年 11月期 | 2,800 11/19 | 2,353 3/5 | 3,400 1/20 | 50億2040万 | 42億1892万 | 44億8125万 11/30 |
| 2022年 11月期 | 4,080 7/19 | 2,063 2/7 | 63,700 8/26 | 73億1544万 | 36億9895万 | 41億3038万 11/30 |
| 2023年 11月期 | 3,395 1/10 | 2,498 12/21 | 76,700 6/22 | 60億8723万 | 44億7891万 | 44億5834万 11/30 |
| 最新 | 4,200 2024/9/18 | 6,400 | 75億3060万 | |||