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
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 2,082 | 2,157 | 2,079 | 2,103 | +1.15% | 423,900 | 353億7603万 | -21.65% | - | 8.52 |
03/26 | 2,093 | 2,105 | 2,067 | 2,079 | -1.42% | 366,500 | 349億7231万 | -23.62% | - | 8.42 |
03/25 | 2,236 | 2,236 | 2,109 | 2,109 | -5.76% | 657,100 | 354億7696万 | -23.59% | - | 8.54 |
03/22 | 2,235 | 2,239 | 2,170 | 2,238 | -0.71% | 542,100 | 376億4696万 | -19.87% | - | 9.06 |
03/21 | 2,243 | 2,280 | 2,215 | 2,254 | +0.63% | 460,800 | 379億1611万 | -19.96% | - | 9.13 |
03/19 | 2,288 | 2,288 | 2,194 | 2,240 | -3.28% | 575,500 | 376億8060万 | -21.13% | - | 9.07 |
03/18 | 2,346 | 2,452 | 2,292 | 2,316 | -1.24% | 825,400 | 389億5905万 | -19.11% | - | 9.38 |
03/15 | 2,420 | 2,500 | 2,345 | 2,345 | -17.57% | 802,400 | 394億4688万 | -18.63% | - | 9.5 |
03/14 | 2,849 | 2,880 | 2,780 | 2,845 | -0.52% | 231,700 | 478億5773万 | -1.93% | - | 11.52 |
03/13 | 2,965 | 2,993 | 2,857 | 2,860 | -2.22% | 189,000 | 481億1006万 | -1.45% | - | 11.58 |
03/12 | 2,854 | 2,925 | 2,818 | 2,925 | +4.32% | 217,300 | 492億347万 | +0.58% | - | 11.84 |
03/11 | 2,769 | 2,814 | 2,735 | 2,804 | -0.25% | 166,400 | 471億6804万 | -3.58% | - | 11.35 |
03/08 | 2,793 | 2,840 | 2,773 | 2,811 | +0.9% | 125,900 | 472億8579万 | -3.5% | - | 11.38 |
03/07 | 2,888 | 2,900 | 2,786 | 2,786 | -2.42% | 132,000 | 468億6525万 | -4.65% | - | 11.28 |
03/06 | 2,808 | 2,865 | 2,784 | 2,855 | -0.35% | 132,400 | 480億2595万 | -2.66% | - | 11.56 |
03/05 | 2,842 | 2,870 | 2,802 | 2,865 | -1.17% | 137,700 | 481億9417万 | -2.55% | - | 11.6 |
03/04 | 2,972 | 2,998 | 2,887 | 2,899 | -1.36% | 117,600 | 487億6610万 | -1.6% | - | 11.74 |
03/01 | 3,040 | 3,045 | 2,933 | 2,939 | -2.52% | 117,900 | 494億3897万 | -0.47% | - | 11.9 |
02/29 | 3,030 | 3,055 | 2,966 | 3,015 | -2.27% | 113,100 | 507億1742万 | +1.93% | - | 12.21 |
02/28 | 3,050 | 3,140 | 3,020 | 3,085 | 0% | 135,000 | 518億9494万 | +4.15% | - | 12.49 |
02/27 | 2,936 | 3,085 | 2,936 | 3,085 | +5.83% | 174,600 | 518億9494万 | +4.12% | - | 12.49 |
02/26 | 2,830 | 2,953 | 2,810 | 2,915 | +1.22% | 131,600 | 490億3525万 | -1.35% | - | 11.8 |
02/22 | 2,900 | 2,947 | 2,847 | 2,880 | +0.42% | 106,000 | 484億4649万 | -2.44% | - | 11.66 |
02/21 | 2,940 | 2,940 | 2,862 | 2,868 | -4.08% | 146,400 | 482億4463万 | -2.88% | - | 11.61 |
02/20 | 3,090 | 3,120 | 2,972 | 2,990 | -1.32% | 158,400 | 502億9688万 | +1.15% | - | 12.11 |
02/19 | 3,045 | 3,075 | 2,976 | 3,030 | -0.49% | 129,400 | 509億6975万 | +2.54% | - | 12.27 |
02/16 | 2,950 | 3,050 | 2,900 | 3,045 | +4.32% | 214,100 | 512億2207万 | +2.94% | - | 12.33 |
02/15 | 2,878 | 2,945 | 2,847 | 2,919 | +3.51% | 209,100 | 491億254万 | -1.35% | - | 11.82 |
02/14 | 2,792 | 2,849 | 2,772 | 2,820 | -1.5% | 130,400 | 474億3719万 | -5.05% | - | 11.42 |
02/13 | 2,846 | 2,890 | 2,839 | 2,863 | +2.07% | 178,600 | 481億6052万 | -4.09% | - | 11.59 |
02/09 | 2,798 | 2,862 | 2,785 | 2,805 | +0.43% | 102,600 | 471億8486万 | -6.38% | - | 11.36 |
02/08 | 2,800 | 2,816 | 2,740 | 2,793 | -0.82% | 169,800 | 469億8300万 | -7.36% | - | 11.31 |
02/07 | 2,853 | 2,863 | 2,802 | 2,816 | -1.98% | 162,800 | 473億6990万 | -7.4% | - | 11.4 |
02/06 | 2,971 | 2,972 | 2,870 | 2,873 | -4.71% | 251,400 | 483億2874万 | -6.23% | - | 11.63 |
02/05 | 2,935 | 3,020 | 2,901 | 3,015 | +3.5% | 147,100 | 507億265万 | -2.3% | - | 12.21 |
02/02 | 2,972 | 2,991 | 2,913 | 2,913 | -0.99% | 131,800 | 489億8733万 | -5.94% | - | 11.79 |
02/01 | 2,977 | 2,996 | 2,939 | 2,942 | -2.9% | 128,200 | 494億7502万 | -5.28% | - | 11.91 |
01/31 | 3,035 | 3,060 | 2,947 | 3,030 | -1.14% | 177,100 | 509億5490万 | -2.85% | - | 12.26 |
01/30 | 3,100 | 3,125 | 3,020 | 3,065 | +1.32% | 92,900 | 515億4349万 | -2.08% | - | 12.41 |
01/29 | 3,055 | 3,055 | 2,995 | 3,025 | 0% | 71,600 | 508億7082万 | -3.54% | - | 12.24 |
01/26 | 3,025 | 3,080 | 2,989 | 3,025 | -1.31% | 107,100 | 508億7082万 | -3.94% | - | 12.24 |
01/25 | 3,030 | 3,095 | 2,990 | 3,065 | -0.16% | 172,700 | 515億4349万 | -2.98% | - | 12.41 |
01/24 | 3,110 | 3,180 | 3,050 | 3,070 | -1.6% | 131,800 | 516億2757万 | -2.85% | - | 12.43 |
01/23 | 3,140 | 3,285 | 3,105 | 3,120 | +0.81% | 315,900 | 524億6841万 | -0.64% | - | 12.63 |
01/22 | 2,938 | 3,110 | 2,890 | 3,095 | +6.76% | 210,000 | 520億4799万 | -0.74% | - | 12.53 |
01/19 | 2,891 | 2,948 | 2,872 | 2,899 | +2.04% | 123,600 | 487億5190万 | -6.45% | - | 11.73 |
01/18 | 2,898 | 2,941 | 2,819 | 2,841 | -2.3% | 149,300 | 477億7652万 | -8% | - | 11.5 |
01/17 | 2,933 | 2,979 | 2,904 | 2,908 | -1.09% | 104,100 | 489億325万 | -5.55% | - | 11.77 |
01/16 | 2,999 | 3,030 | 2,932 | 2,940 | -0.68% | 146,000 | 494億4139万 | -4.2% | - | 11.9 |
01/15 | 3,145 | 3,150 | 2,936 | 2,960 | -4.82% | 358,400 | 497億7772万 | -3.39% | - | 11.98 |
01/12 | 3,110 | 3,135 | 3,040 | 3,110 | +1.3% | 216,900 | 523億24万 | +1.8% | - | 12.59 |
01/11 | 3,180 | 3,190 | 3,065 | 3,070 | -3.46% | 186,400 | 516億2757万 | +0.82% | - | 12.43 |
01/10 | 3,210 | 3,235 | 3,160 | 3,180 | -0.63% | 101,100 | 534億7742万 | +4.78% | - | 12.87 |
01/09 | 3,200 | 3,240 | 3,140 | 3,200 | +1.91% | 155,100 | 538億1376万 | +5.79% | - | 12.95 |
01/05 | 3,270 | 3,280 | 3,140 | 3,140 | -4.27% | 193,500 | 528億475万 | +4.25% | - | 12.71 |
01/04 | 3,325 | 3,330 | 3,245 | 3,280 | -4.79% | 197,000 | 551億5910万 | +9.37% | - | 13.28 |
2023 | ||||||||||
12/29 | 3,410 | 3,465 | 3,360 | 3,445 | +1.62% | 162,500 | 579億3387万 | +15.57% | - | 13.95 |
12/28 | 3,400 | 3,430 | 3,350 | 3,390 | -0.59% | 163,500 | 570億895万 | +14.53% | - | 13.72 |
12/27 | 3,270 | 3,415 | 3,255 | 3,410 | +3.18% | 259,800 | 573億4528万 | +15.87% | - | 13.8 |
12/26 | 3,170 | 3,330 | 3,170 | 3,305 | +5.09% | 243,400 | 555億7952万 | +12.84% | - | 13.38 |
12/25 | 3,245 | 3,260 | 3,105 | 3,145 | -3.08% | 189,900 | 528億8883万 | +7.89% | - | 12.73 |
12/22 | 3,320 | 3,350 | 3,235 | 3,245 | -1.82% | 190,300 | 545億7051万 | +11.67% | - | 13.14 |
12/21 | 3,130 | 3,360 | 3,130 | 3,305 | +2.8% | 549,200 | 555億7952万 | +14.28% | - | 13.38 |
12/20 | 3,330 | 3,335 | 3,200 | 3,215 | -4.03% | 329,000 | 540億6601万 | +11.86% | - | 13.01 |
12/19 | 3,310 | 3,450 | 3,280 | 3,350 | +2.29% | 540,500 | 563億3628万 | +17.38% | - | 13.56 |
12/18 | 3,065 | 3,330 | 3,055 | 3,275 | +5.99% | 1,208,000 | 550億7502万 | +15.64% | - | 13.26 |
12/15 | 3,090 | 3,090 | 3,090 | 3,090 | +19.31% | 91,800 | 519億6391万 | +9.89% | - | 12.51 |
12/14 | 2,577 | 2,628 | 2,504 | 2,590 | +1.53% | 383,100 | 435億5551万 | -7.57% | - | 10.48 |
12/13 | 2,610 | 2,614 | 2,520 | 2,551 | -2.63% | 254,700 | 428億9965万 | -9.31% | - | 10.33 |
12/12 | 2,728 | 2,738 | 2,615 | 2,620 | -0.57% | 151,100 | 440億6001万 | -7.22% | - | 10.61 |
12/11 | 2,625 | 2,652 | 2,584 | 2,635 | +0.61% | 180,900 | 443億1226万 | -6.99% | - | 10.67 |
12/08 | 2,636 | 2,664 | 2,591 | 2,619 | -1.39% | 226,200 | 440億4319万 | -7.65% | - | 10.6 |
12/07 | 2,763 | 2,763 | 2,636 | 2,656 | -5.58% | 222,100 | 446億6542万 | -6.35% | - | 10.75 |
12/06 | 2,756 | 2,816 | 2,747 | 2,813 | +2.37% | 166,600 | 473億565万 | -0.71% | - | 11.39 |
12/05 | 2,832 | 2,862 | 2,745 | 2,748 | -3.58% | 136,000 | 462億1256万 | -2.59% | - | 11.12 |
12/04 | 2,791 | 2,859 | 2,727 | 2,850 | +0.78% | 151,200 | 479億2788万 | +1.42% | - | 11.54 |
12/01 | 2,893 | 2,895 | 2,816 | 2,828 | -3.12% | 119,900 | 475億5791万 | +1.36% | - | 11.45 |
11/30 | 2,915 | 2,929 | 2,858 | 2,919 | +1.07% | 137,100 | 490億8823万 | +5.27% | - | 11.82 |
11/29 | 2,810 | 2,899 | 2,797 | 2,888 | +2.78% | 186,300 | 485億6691万 | +5.02% | - | 11.69 |
11/28 | 2,818 | 2,835 | 2,760 | 2,810 | -0.5% | 192,400 | 472億5520万 | +3.08% | - | 11.37 |
11/27 | 2,908 | 2,935 | 2,812 | 2,824 | -3.35% | 199,300 | 474億9064万 | +4.21% | - | 11.43 |
11/24 | 2,950 | 2,960 | 2,902 | 2,922 | -1.65% | 171,300 | 491億3868万 | +8.58% | - | 11.83 |
11/22 | 2,968 | 2,979 | 2,880 | 2,971 | -2.91% | 251,800 | 499億6271万 | +11.19% | - | 12.03 |
11/21 | 2,952 | 3,060 | 2,937 | 3,060 | +4.22% | 224,200 | 514億5940万 | +15.56% | - | 12.39 |
11/20 | 2,918 | 2,975 | 2,875 | 2,936 | -0.2% | 159,800 | 493億7412万 | +12.1% | - | 11.88 |
11/17 | 2,867 | 2,942 | 2,827 | 2,942 | +1.62% | 151,700 | 494億7502万 | +13.15% | - | 11.91 |
11/16 | 2,837 | 2,909 | 2,821 | 2,895 | +2.04% | 140,100 | 486億8463万 | +11.95% | - | 11.72 |
11/15 | 2,820 | 2,853 | 2,794 | 2,837 | +4.3% | 148,900 | 477億926万 | +10.13% | - | 11.48 |
11/14 | 2,815 | 2,815 | 2,703 | 2,720 | -2.75% | 114,600 | 457億4169万 | +5.88% | - | 11.01 |
11/13 | 2,767 | 2,826 | 2,757 | 2,797 | +0.76% | 101,300 | 470億3658万 | +9% | - | 11.32 |
11/10 | 2,747 | 2,799 | 2,711 | 2,776 | -2.18% | 131,000 | 466億8343万 | +8.18% | - | 11.24 |
11/09 | 2,819 | 2,888 | 2,809 | 2,838 | -0.98% | 144,400 | 477億2607万 | +10.69% | - | 11.49 |
11/08 | 2,850 | 2,899 | 2,815 | 2,866 | +0.84% | 183,100 | 481億9694万 | +11.91% | - | 11.6 |
11/07 | 2,785 | 2,880 | 2,780 | 2,842 | +0.25% | 190,100 | 477億9334万 | +11.23% | - | 11.5 |
11/06 | 2,745 | 2,835 | 2,680 | 2,835 | +5.12% | 254,400 | 476億7562万 | +11% | - | 11.48 |
11/02 | 2,700 | 2,735 | 2,659 | 2,697 | +2.59% | 183,400 | 453億5490万 | +5.43% | - | 10.92 |
11/01 | 2,601 | 2,664 | 2,591 | 2,629 | +1.54% | 180,600 | 442億1136万 | +2.3% | - | 10.64 |
10/31 | 2,520 | 2,603 | 2,489 | 2,589 | +3.15% | 222,600 | 435億3869万 | +0.31% | 26.5 | 10.21 |
10/30 | 2,475 | 2,536 | 2,466 | 2,510 | +1.54% | 181,700 | 422億1016万 | -3.09% | 25.69 | 9.9 |
10/27 | 2,378 | 2,488 | 2,363 | 2,472 | +4.79% | 138,100 | 415億7112万 | -5.03% | 25.3 | 9.75 |
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 | 2,103 2024/3/27 | 423,900 | 353億7603万 |