時価総額
- 2018年10月31日
- 57億248万
- 2019年10月31日
- 114億9140万
- 2020年10月30日
- 235億2885万
- 2021年10月29日
- 565億4015万
- 2022年10月31日
- 487億19万
- 2023年10月31日
- 429億5218万
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 1,831 | 1,879 | 1,827 | 1,863 | +1.8% | 271,300 | 313億4069万 | +25.03% | 15.94 | 6.18 |
| 10/03 | 1,778 | 1,857 | 1,767 | 1,830 | +4.87% | 492,000 | 307億8554万 | +24.49% | 15.65 | 6.07 |
| 10/02 | 1,706 | 1,777 | 1,703 | 1,745 | +1.22% | 247,300 | 293億5561万 | +20.26% | 14.93 | 5.79 |
| 10/01 | 1,674 | 1,764 | 1,640 | 1,724 | +4.55% | 227,100 | 290億233万 | +20.14% | 14.75 | 5.72 |
| 09/30 | 1,678 | 1,718 | 1,644 | 1,649 | -3.4% | 272,700 | 277億4063万 | +16.13% | 14.11 | 5.47 |
| 09/27 | 1,709 | 1,720 | 1,682 | 1,707 | +2.28% | 177,800 | 287億1634万 | +21.24% | 14.6 | 5.66 |
| 09/26 | 1,681 | 1,701 | 1,651 | 1,669 | -1.3% | 176,800 | 280億7708万 | +19.9% | 14.28 | 5.54 |
| 09/25 | 1,645 | 1,719 | 1,645 | 1,691 | +2.8% | 388,300 | 284億4718万 | +22.63% | 14.46 | 5.61 |
| 09/24 | 1,620 | 1,660 | 1,587 | 1,645 | +1.48% | 271,900 | 276億7334万 | +20.78% | 14.07 | 5.46 |
| 09/20 | 1,702 | 1,712 | 1,598 | 1,621 | -5.76% | 709,800 | 272億6959万 | +20.25% | 13.87 | 5.38 |
| 09/19 | 1,726 | 1,750 | 1,670 | 1,720 | +0.12% | 742,300 | 289億3504万 | +28.94% | 14.71 | 5.71 |
| 09/18 | 1,570 | 1,734 | 1,561 | 1,718 | +12.29% | 2,340,800 | 289億139万 | +30.75% | 14.7 | 5.7 |
| 09/17 | 1,500 | 1,530 | 1,500 | 1,530 | +24.39% | 752,900 | 257億3873万 | +18.33% | 13.09 | 5.08 |
| 09/13 | 1,243 | 1,247 | 1,217 | 1,230 | -0.73% | 172,900 | 206億9192万 | -3.83% | 10.52 | 4.08 |
| 09/12 | 1,247 | 1,261 | 1,222 | 1,239 | +4.38% | 149,800 | 208億4332万 | -2.82% | 10.6 | 4.11 |
| 09/11 | 1,181 | 1,218 | 1,180 | 1,187 | -0.17% | 185,100 | 199億6854万 | -6.68% | 10.15 | 3.94 |
| 09/10 | 1,216 | 1,216 | 1,184 | 1,189 | -1.65% | 195,400 | 200億219万 | -6.38% | 10.17 | 3.94 |
| 09/09 | 1,164 | 1,216 | 1,150 | 1,209 | -3.05% | 151,100 | 203億3864万 | -4.28% | 10.34 | 4.01 |
| 09/06 | 1,260 | 1,283 | 1,241 | 1,247 | -0.56% | 97,400 | 209億7790万 | -1.19% | 10.67 | 4.14 |
| 09/05 | 1,250 | 1,276 | 1,230 | 1,254 | -0.79% | 175,600 | 210億9566万 | -0.71% | 10.73 | 4.16 |
| 09/04 | 1,298 | 1,306 | 1,263 | 1,264 | -4.82% | 117,300 | 212億6389万 | -0.24% | 10.81 | 4.19 |
| 09/03 | 1,344 | 1,353 | 1,328 | 1,328 | 0% | 95,300 | 223億4054万 | +4.57% | 11.36 | 4.41 |
| 09/02 | 1,359 | 1,370 | 1,308 | 1,328 | -2.35% | 141,500 | 223億4054万 | +4.4% | 11.36 | 4.41 |
| 08/30 | 1,321 | 1,360 | 1,321 | 1,360 | +3.9% | 133,300 | 228億7887万 | +6.92% | 11.63 | 4.51 |
| 08/29 | 1,338 | 1,356 | 1,306 | 1,309 | -3.11% | 105,300 | 220億2091万 | +3.07% | 11.2 | 4.34 |
| 08/28 | 1,343 | 1,358 | 1,319 | 1,351 | -0.15% | 113,100 | 227億2746万 | +6.38% | 11.56 | 4.48 |
| 08/27 | 1,370 | 1,378 | 1,351 | 1,353 | -0.66% | 71,800 | 227億6111万 | +6.37% | 11.57 | 4.49 |
| 08/26 | 1,370 | 1,378 | 1,341 | 1,362 | +1.11% | 108,700 | 229億1251万 | +6.91% | 11.65 | 4.52 |
| 08/23 | 1,340 | 1,355 | 1,322 | 1,347 | +1.13% | 130,400 | 226億6017万 | +5.56% | 11.52 | 4.47 |
| 08/22 | 1,327 | 1,349 | 1,325 | 1,332 | +1.06% | 73,500 | 224億783万 | +4.14% | 11.39 | 4.42 |
| 08/21 | 1,320 | 1,350 | 1,313 | 1,318 | -2.01% | 119,300 | 221億7231万 | +2.65% | 11.27 | 4.37 |
| 08/20 | 1,279 | 1,350 | 1,279 | 1,345 | +6.32% | 180,800 | 226億2653万 | +4.51% | 11.5 | 4.46 |
| 08/19 | 1,287 | 1,315 | 1,256 | 1,265 | -2.32% | 169,300 | 212億8071万 | -2.01% | 10.82 | 4.2 |
| 08/16 | 1,297 | 1,305 | 1,275 | 1,295 | +2.21% | 156,400 | 217億8539万 | +0.08% | 11.08 | 4.3 |
| 08/15 | 1,228 | 1,279 | 1,221 | 1,267 | +3.34% | 183,300 | 213億1436万 | -2.24% | 10.84 | 4.2 |
| 08/14 | 1,201 | 1,240 | 1,199 | 1,226 | +2.59% | 162,400 | 206億2463万 | -5.76% | 10.49 | 4.07 |
| 08/13 | 1,195 | 1,222 | 1,162 | 1,195 | +2.58% | 123,200 | 201億312万 | -8.57% | 10.22 | 3.96 |
| 08/09 | 1,151 | 1,178 | 1,144 | 1,165 | +1.57% | 123,900 | 195億9844万 | -11.41% | 9.97 | 3.86 |
| 08/08 | 1,160 | 1,191 | 1,130 | 1,147 | -1.55% | 174,200 | 192億9563万 | -13.37% | 9.81 | 3.8 |
| 08/07 | 1,111 | 1,220 | 1,111 | 1,165 | +2.1% | 311,000 | 195億9844万 | -12.6% | 9.97 | 3.86 |
| 08/06 | 1,100 | 1,141 | 1,060 | 1,141 | +15.14% | 209,600 | 191億9470万 | -15.1% | 9.76 | 3.78 |
| 08/05 | 1,106 | 1,148 | 990 | 991 | -16.72% | 507,300 | 166億7129万 | -26.7% | 8.48 | 3.29 |
| 08/02 | 1,222 | 1,239 | 1,190 | 1,190 | -7.18% | 303,300 | 200億1901万 | -13.14% | 10.18 | 3.95 |
| 08/01 | 1,336 | 1,336 | 1,282 | 1,282 | -5.04% | 210,900 | 215億6670万 | -6.97% | 10.97 | 4.25 |
| 07/31 | 1,345 | 1,366 | 1,316 | 1,350 | +1.2% | 171,300 | 227億1064万 | -2.46% | 11.55 | 4.48 |
| 07/30 | 1,359 | 1,359 | 1,306 | 1,334 | -3.12% | 331,900 | 224億4148万 | -3.75% | 11.41 | 4.43 |
| 07/29 | 1,360 | 1,378 | 1,334 | 1,377 | +3.3% | 130,800 | 231億6485万 | -0.94% | 11.78 | 4.57 |
| 07/26 | 1,332 | 1,357 | 1,317 | 1,333 | +1.68% | 178,500 | 224億2465万 | -4.17% | 11.4 | 4.42 |
| 07/25 | 1,302 | 1,344 | 1,292 | 1,311 | -0.23% | 280,800 | 220億5455万 | -5.62% | 11.21 | 4.35 |
| 07/24 | 1,365 | 1,365 | 1,314 | 1,314 | -5.19% | 303,800 | 221億502万 | -5.33% | 11.24 | 4.36 |
| 07/23 | 1,410 | 1,416 | 1,375 | 1,386 | -1.7% | 162,100 | 233億1626万 | -0.14% | 11.86 | 4.6 |
| 07/22 | 1,430 | 1,436 | 1,385 | 1,410 | -0.7% | 143,700 | 237億2000万 | +1.51% | 12.06 | 4.68 |
| 07/19 | 1,438 | 1,445 | 1,410 | 1,420 | -0.56% | 120,500 | 238億8823万 | +1.07% | 12.15 | 4.71 |
| 07/18 | 1,428 | 1,465 | 1,423 | 1,428 | -0.63% | 180,500 | 240億2281万 | +0.63% | 12.21 | 4.74 |
| 07/17 | 1,429 | 1,450 | 1,413 | 1,437 | +2.72% | 187,300 | 241億7421万 | +0.28% | 12.29 | 4.77 |
| 07/16 | 1,420 | 1,426 | 1,397 | 1,399 | -2.78% | 196,000 | 235億3495万 | -3.32% | 11.97 | 4.64 |
| 07/12 | 1,364 | 1,457 | 1,359 | 1,439 | +5.96% | 405,100 | 242億786万 | -1.44% | 12.31 | 4.77 |
| 07/11 | 1,332 | 1,358 | 1,309 | 1,358 | +1.8% | 185,100 | 228億4522万 | -7.81% | 11.62 | 4.5 |
| 07/10 | 1,375 | 1,383 | 1,325 | 1,334 | -3.47% | 285,500 | 224億4148万 | -10.53% | 11.41 | 4.43 |
| 07/09 | 1,380 | 1,398 | 1,364 | 1,382 | -0.65% | 173,800 | 232億4897万 | -8.48% | 11.82 | 4.58 |
| 07/08 | 1,374 | 1,400 | 1,360 | 1,391 | +0.58% | 241,200 | 234億37万 | -8.91% | 11.9 | 4.61 |
| 07/05 | 1,372 | 1,411 | 1,370 | 1,383 | -0.72% | 162,600 | 232億6579万 | -10.31% | 11.83 | 4.59 |
| 07/04 | 1,395 | 1,420 | 1,376 | 1,393 | +0.43% | 177,800 | 234億3402万 | -10.53% | 11.92 | 4.62 |
| 07/03 | 1,419 | 1,419 | 1,382 | 1,387 | -2.19% | 244,800 | 233億3308万 | -11.6% | 11.86 | 4.6 |
| 07/02 | 1,370 | 1,426 | 1,370 | 1,418 | +4.26% | 296,900 | 238億5458万 | -10.31% | 12.13 | 4.7 |
| 07/01 | 1,430 | 1,430 | 1,360 | 1,360 | -5.62% | 482,800 | 228億7887万 | -14.73% | 11.63 | 4.51 |
| 06/28 | 1,396 | 1,460 | 1,390 | 1,441 | +3.97% | 203,100 | 242億4151万 | -10.5% | 12.33 | 4.78 |
| 06/27 | 1,429 | 1,439 | 1,386 | 1,386 | -3.01% | 251,000 | 233億1626万 | -14.6% | 11.86 | 4.6 |
| 06/26 | 1,425 | 1,470 | 1,384 | 1,429 | +1.35% | 270,300 | 240億3963万 | -12.87% | 12.22 | 4.74 |
| 06/25 | 1,413 | 1,426 | 1,390 | 1,410 | -1.61% | 241,600 | 237億2000万 | -14.8% | 12.06 | 4.68 |
| 06/24 | 1,410 | 1,449 | 1,401 | 1,433 | +2.72% | 515,700 | 241億692万 | -14.29% | 12.26 | 4.75 |
| 06/21 | 1,294 | 1,400 | 1,294 | 1,395 | +7.89% | 750,700 | 234億6766万 | -17.5% | 11.93 | 4.63 |
| 06/20 | 1,260 | 1,324 | 1,257 | 1,293 | +1.57% | 629,700 | 217億5175万 | -24.52% | 11.06 | 4.29 |
| 06/19 | 1,285 | 1,306 | 1,244 | 1,273 | -3.19% | 1,145,500 | 214億1529万 | -26.84% | 10.89 | 4.22 |
| 06/18 | 1,375 | 1,402 | 1,301 | 1,315 | -6.41% | 1,754,400 | 221億2185万 | -25.62% | 11.25 | 4.36 |
| 06/17 | 1,405 | 1,405 | 1,405 | 1,405 | -22.16% | 170,700 | 236億3589万 | -21.64% | 12.02 | 4.66 |
| 06/14 | 1,750 | 1,821 | 1,741 | 1,805 | +1.06% | 300,300 | 303億6497万 | -0.5% | 15.44 | 5.99 |
| 06/13 | 1,800 | 1,815 | 1,775 | 1,786 | +0.11% | 141,100 | 300億4534万 | -1.81% | 15.28 | 5.92 |
| 06/12 | 1,825 | 1,830 | 1,782 | 1,784 | -0.17% | 158,300 | 300億1169万 | -2.14% | 15.26 | 5.92 |
| 06/11 | 1,728 | 1,797 | 1,724 | 1,787 | +3.65% | 176,700 | 300億6216万 | -2.19% | 15.29 | 5.93 |
| 06/10 | 1,734 | 1,756 | 1,720 | 1,724 | -2.27% | 182,200 | 290億233万 | -5.74% | 14.75 | 5.72 |
| 06/07 | 1,780 | 1,798 | 1,761 | 1,764 | -1.29% | 176,500 | 296億7524万 | -3.55% | 15.09 | 5.85 |
| 06/06 | 1,845 | 1,853 | 1,780 | 1,787 | -2.24% | 174,600 | 300億6216万 | -2.24% | 15.29 | 5.93 |
| 06/05 | 1,820 | 1,861 | 1,803 | 1,828 | +1.5% | 219,900 | 307億5189万 | +0.16% | 15.64 | 6.06 |
| 06/04 | 1,764 | 1,840 | 1,764 | 1,801 | +2.1% | 195,500 | 302億9768万 | -1.1% | 15.41 | 5.97 |
| 06/03 | 1,750 | 1,777 | 1,733 | 1,764 | +0.68% | 145,100 | 296億7524万 | -2.86% | 15.09 | 5.85 |
| 05/31 | 1,717 | 1,773 | 1,704 | 1,752 | +2.82% | 476,600 | 294億7337万 | -3.31% | 14.99 | 5.81 |
| 05/30 | 1,651 | 1,716 | 1,650 | 1,704 | +1.31% | 143,700 | 286億6588万 | -5.7% | 14.58 | 5.65 |
| 05/29 | 1,751 | 1,752 | 1,681 | 1,682 | -4.81% | 251,800 | 282億9578万 | -6.81% | 14.39 | 5.58 |
| 05/28 | 1,748 | 1,781 | 1,739 | 1,767 | +1.61% | 169,600 | 297億2571万 | -1.89% | 15.11 | 5.86 |
| 05/27 | 1,742 | 1,747 | 1,710 | 1,739 | -0.63% | 225,200 | 292億5467万 | -3.23% | 14.87 | 5.77 |
| 05/24 | 1,777 | 1,796 | 1,749 | 1,750 | -3.69% | 219,100 | 294億3972万 | -2.45% | 14.97 | 5.81 |
| 05/23 | 1,809 | 1,828 | 1,767 | 1,817 | +0.39% | 216,200 | 305億6684万 | +1.4% | 15.54 | 6.03 |
| 05/22 | 1,830 | 1,837 | 1,791 | 1,810 | -1.84% | 199,100 | 304億4908万 | +1.17% | 15.48 | 6 |
| 05/21 | 1,880 | 1,885 | 1,840 | 1,844 | -2.59% | 225,200 | 310億2105万 | +3.25% | 15.77 | 6.12 |
| 05/20 | 1,929 | 1,982 | 1,869 | 1,893 | -3.52% | 270,200 | 318億4537万 | +6.29% | 16.19 | 6.28 |
| 05/17 | 1,940 | 1,995 | 1,922 | 1,962 | -0.2% | 175,900 | 330億613万 | +10.29% | 16.78 | 6.51 |
| 05/16 | 1,998 | 2,024 | 1,934 | 1,966 | +0.31% | 223,100 | 330億7146万 | +10.82% | 16.82 | 6.52 |
| 05/15 | 1,924 | 1,975 | 1,881 | 1,960 | +1.14% | 281,400 | 329億7053万 | +10.92% | 16.77 | 6.5 |
| 05/14 | 1,970 | 1,973 | 1,915 | 1,938 | -0.21% | 196,700 | 326億45万 | +9.99% | 16.58 | 6.43 |
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 | |
| 2018年 10月期 | 507 4,560 7/23 | 256 2,300 8/22 | 11,475,900 1,275,100 7/23 | 78億3408万 | 39億5140万 | 57億248万 10/31 |
| 2019年 10月期 | 898 2,695 10/8 | 290 2,608 11/19 | 2,622,600 291,400 12/11 | 148億9661万 | 47億3482万 | 114億9140万 10/31 |
| 2020年 10月期 | 1,891 10/13 | 659 1,976 11/8 | 2,548,200 849,400 12/16 | 315億1578万 | 109億2234万 | 235億2885万 10/30 |
| 2021年 10月期 | 3,830 10/14 | 1,341 12/8 | 1,384,200 12/15 | 640億7973万 | 223億5902万 | 565億4015万 10/29 |
| 2022年 10月期 | 5,210 5/31 | 1,841 6/23 | 1,850,700 6/15 | 874億4099万 | 308億9805万 | 487億19万 10/31 |
| 2023年 10月期 | 4,700 6/19 | 2,204 10/24 | 1,504,100 6/16 | 789億8820万 | 370億6422万 | 429億5218万 10/31 |
| 最新 | 1,863 2024/10/4 | 271,300 | 313億4069万 | |||