時価総額
- 2019年11月29日
- 210億8250万
- 2020年11月30日
- 39億2400万
- 2021年11月30日
- 45億6872万
- 2022年11月30日
- 17億3882万
- 2023年11月30日
- 17億3537万
- 2024年11月29日
- 16億3232万
- 2025年11月28日
- 20億9606万
2025/08/21～2026/01/20
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 01/20 | 231 | 231 | 225 | 229 | 0% | 19,800 | 19億4333万 | +4.57% | 277.62 | 23.4 |
| 01/19 | 229 | 231 | 228 | 229 | 0% | 15,800 | 19億4333万 | +4.09% | 277.62 | 23.4 |
| 01/16 | 233 | 234 | 229 | 229 | -1.72% | 16,200 | 19億4333万 | +4.09% | 277.62 | 23.4 |
| 01/15 | 222 | 240 | 219 | 233 | +1.75% | 110,500 | 19億7728万 | +5.43% | 282.47 | 23.81 |
| 01/14 | 232 | 232 | 223 | 229 | +0.88% | 46,500 | 19億4333万 | +3.62% | 277.62 | 23.4 |
| 01/13 | 235 | 237 | 223 | 227 | -2.99% | 122,100 | 19億2636万 | +2.71% | 275.19 | 23.19 |
| 01/09 | 234 | 238 | 223 | 234 | -3.31% | 227,300 | 19億8577万 | +5.41% | 283.68 | 23.91 |
| 01/08 | 208 | 283 | 208 | 242 | +18.05% | 1,609,200 | 20億5366万 | +9.01% | 293.38 | 24.73 |
| 01/07 | 211 | 214 | 205 | 205 | -2.38% | 28,300 | 17億3967万 | -7.66% | 248.52 | 20.95 |
| 01/06 | 208 | 227 | 208 | 210 | +0.48% | 79,200 | 17億8210万 | -6.25% | 254.58 | 21.46 |
| 01/05 | 204 | 210 | 204 | 209 | +2.96% | 16,100 | 17億7361万 | -7.11% | 253.37 | 21.35 |
| 2025 | ||||||||||
| 12/30 | 200 | 206 | 198 | 203 | -0.49% | 40,300 | 17億2269万 | -10.57% | 246.1 | 20.74 |
| 12/29 | 197 | 209 | 197 | 204 | +4.08% | 65,500 | 17億3118万 | -10.92% | 247.31 | 20.84 |
| 12/26 | 200 | 207 | 195 | 196 | -0.51% | 50,700 | 16億6329万 | -14.78% | 237.61 | 20.03 |
| 12/25 | 195 | 198 | 195 | 197 | -0.51% | 42,800 | 16億7178万 | -15.09% | 238.82 | 20.13 |
| 12/24 | 196 | 208 | 193 | 198 | -6.6% | 208,100 | 16億8026万 | -15.38% | 240.04 | 20.23 |
| 12/23 | 215 | 215 | 210 | 212 | -1.85% | 20,900 | 17億9907万 | -10.17% | 257.01 | 21.66 |
| 12/22 | 219 | 219 | 208 | 216 | -1.37% | 38,500 | 18億3301万 | -8.86% | 261.86 | 22.07 |
| 12/19 | 215 | 219 | 213 | 219 | +3.3% | 7,400 | 18億5847万 | -8.37% | 265.49 | 22.38 |
| 12/18 | 227 | 227 | 210 | 212 | -4.93% | 28,100 | 17億9907万 | -11.67% | 257.01 | 21.66 |
| 12/17 | 225 | 232 | 222 | 223 | +0.45% | 11,900 | 18億9242万 | -7.85% | 270.34 | 22.79 |
| 12/16 | 232 | 233 | 219 | 222 | -2.63% | 27,300 | 18億8393万 | -8.26% | 269.13 | 22.68 |
| 12/15 | 234 | 236 | 228 | 228 | -3.39% | 13,100 | 19億3485万 | -6.56% | 276.4 | 23.3 |
| 12/12 | 239 | 244 | 234 | 236 | -1.26% | 10,200 | 20億274万 | -3.28% | 286.1 | 24.11 |
| 12/11 | 237 | 244 | 235 | 239 | +0.42% | 26,000 | 20億2820万 | -2.45% | 289.74 | 24.42 |
| 12/10 | 240 | 241 | 237 | 238 | 0% | 4,100 | 20億1971万 | -3.25% | 288.53 | 24.32 |
| 12/09 | 244 | 244 | 237 | 238 | -2.86% | 16,200 | 20億1971万 | -3.25% | 288.53 | 24.32 |
| 12/08 | 240 | 245 | 238 | 245 | +2.08% | 13,600 | 20億7911万 | -0.81% | 297.01 | 25.03 |
| 12/05 | 240 | 243 | 240 | 240 | 0% | 7,500 | 20億3668万 | -3.23% | 290.95 | 24.52 |
| 12/04 | 243 | 243 | 240 | 240 | -1.23% | 15,800 | 20億3668万 | -3.23% | 290.95 | 24.52 |
| 12/03 | 242 | 243 | 240 | 243 | +0.83% | 10,200 | 20億6214万 | -2.41% | 294.59 | 24.83 |
| 12/02 | 242 | 245 | 241 | 241 | -0.82% | 9,400 | 20億4517万 | -3.6% | 292.16 | 24.62 |
| 12/01 | 242 | 244 | 240 | 243 | -1.62% | 11,300 | 20億6214万 | -2.8% | 294.59 | 24.83 |
| 11/28 | 245 | 247 | 243 | 247 | +0.82% | 8,800 | 20億9609万 | -1.59% | - | 25.24 |
| 11/27 | 243 | 247 | 239 | 245 | -2% | 21,000 | 20億7911万 | -2.39% | - | 25.03 |
| 11/26 | 240 | 250 | 240 | 250 | +3.31% | 33,400 | 21億2155万 | -0.79% | - | 25.54 |
| 11/25 | 243 | 250 | 241 | 242 | -0.41% | 29,800 | 20億5366万 | -3.97% | - | 24.73 |
| 11/21 | 240 | 250 | 240 | 243 | -1.62% | 16,700 | 20億6214万 | -3.95% | - | 24.83 |
| 11/20 | 250 | 253 | 241 | 247 | +1.23% | 15,600 | 20億9609万 | -2.76% | - | 25.24 |
| 11/19 | 247 | 247 | 242 | 244 | -1.61% | 12,100 | 20億7063万 | -3.94% | - | 24.93 |
| 11/18 | 245 | 248 | 244 | 248 | +1.64% | 4,500 | 21億457万 | -2.75% | - | 25.34 |
| 11/17 | 247 | 247 | 240 | 244 | -0.81% | 8,300 | 20億7063万 | -4.31% | - | 24.93 |
| 11/14 | 252 | 252 | 240 | 246 | -3.53% | 28,500 | 20億8760万 | -3.91% | - | 25.14 |
| 11/13 | 255 | 255 | 253 | 255 | +0.79% | 4,900 | 21億6398万 | -1.16% | - | 26.06 |
| 11/12 | 246 | 255 | 242 | 253 | +3.69% | 26,000 | 21億4700万 | -1.94% | - | 25.85 |
| 11/11 | 247 | 247 | 241 | 244 | -2.4% | 15,800 | 20億7063万 | -6.15% | - | 24.93 |
| 11/10 | 252 | 253 | 234 | 250 | -0.4% | 35,100 | 21億2155万 | -4.21% | - | 25.54 |
| 11/07 | 254 | 254 | 246 | 251 | 0% | 15,000 | 21億3003万 | -4.2% | - | 25.65 |
| 11/06 | 256 | 257 | 249 | 251 | -1.57% | 13,700 | 21億3003万 | -4.56% | - | 25.65 |
| 11/05 | 254 | 258 | 251 | 255 | +0.39% | 11,600 | 21億6398万 | -3.41% | - | 26.06 |
| 11/04 | 258 | 258 | 250 | 254 | -1.17% | 12,000 | 21億5549万 | -4.51% | - | 25.95 |
| 10/31 | 267 | 267 | 255 | 257 | -3.38% | 18,600 | 21億8095万 | -4.1% | - | 26.26 |
| 10/30 | 264 | 267 | 253 | 266 | +5.98% | 31,000 | 22億5732万 | -1.12% | - | 27.18 |
| 10/29 | 254 | 255 | 248 | 251 | -0.4% | 12,700 | 21億3003万 | -7.04% | - | 25.65 |
| 10/28 | 255 | 260 | 251 | 252 | -2.7% | 27,000 | 21億3852万 | -7.01% | - | 25.75 |
| 10/27 | 257 | 260 | 255 | 259 | 0% | 9,700 | 21億9792万 | -4.78% | - | 26.46 |
| 10/24 | 258 | 261 | 257 | 259 | 0% | 6,300 | 21億9792万 | -4.78% | - | 26.46 |
| 10/23 | 259 | 259 | 254 | 259 | +1.97% | 7,500 | 21億9792万 | -4.78% | - | 26.46 |
| 10/22 | 262 | 262 | 254 | 254 | -3.05% | 10,500 | 21億5549万 | -6.96% | - | 25.95 |
| 10/21 | 262 | 264 | 259 | 262 | +0.38% | 2,600 | 22億2338万 | -4.38% | - | 26.77 |
| 10/20 | 262 | 265 | 256 | 261 | -1.51% | 26,700 | 22億1489万 | -5.09% | - | 26.67 |
| 10/17 | 260 | 267 | 260 | 265 | +1.92% | 4,100 | 22億4884万 | -3.99% | - | 27.08 |
| 10/16 | 259 | 263 | 251 | 260 | -0.38% | 24,800 | 22億641万 | -5.8% | - | 26.57 |
| 10/15 | 266 | 266 | 256 | 261 | +3.16% | 17,400 | 22億1489万 | -5.78% | - | 26.67 |
| 10/14 | 262 | 266 | 249 | 253 | -4.53% | 67,700 | 21億4700万 | -8.99% | - | 25.85 |
| 10/10 | 270 | 273 | 265 | 265 | -1.49% | 12,700 | 22億4884万 | -5.02% | - | 27.08 |
| 10/09 | 276 | 280 | 269 | 269 | -1.82% | 18,200 | 22億8278万 | -3.93% | - | 27.49 |
| 10/08 | 273 | 277 | 273 | 274 | -1.08% | 8,500 | 23億2521万 | -2.14% | - | 28 |
| 10/07 | 287 | 287 | 277 | 277 | -3.15% | 8,200 | 23億5067万 | -1.42% | - | 28.3 |
| 10/06 | 268 | 287 | 268 | 286 | +6.32% | 27,200 | 24億2705万 | +1.78% | - | 29.22 |
| 10/03 | 280 | 284 | 269 | 269 | -3.58% | 18,400 | 22億8278万 | -3.93% | - | 27.49 |
| 10/02 | 276 | 284 | 276 | 279 | +0.72% | 20,600 | 23億6764万 | -0.71% | - | 28.51 |
| 10/01 | 299 | 299 | 273 | 277 | -3.15% | 59,300 | 23億5067万 | -1.42% | - | 28.3 |
| 09/30 | 299 | 305 | 285 | 286 | -4.35% | 63,600 | 24億2705万 | +1.78% | - | 29.22 |
| 09/29 | 292 | 315 | 292 | 299 | +1.01% | 119,900 | 25億3737万 | +6.41% | - | 30.55 |
| 09/26 | 281 | 298 | 281 | 296 | +3.86% | 78,200 | 25億1191万 | +5.71% | - | 30.24 |
| 09/25 | 291 | 291 | 281 | 285 | -2.06% | 46,500 | 24億1856万 | +2.15% | - | 29.12 |
| 09/24 | 279 | 295 | 270 | 291 | +8.58% | 267,800 | 24億6948万 | +4.68% | - | 29.73 |
| 09/22 | 271 | 276 | 265 | 268 | -3.94% | 62,900 | 22億7430万 | -3.25% | - | 27.38 |
| 09/19 | 258 | 287 | 254 | 279 | +9.84% | 344,300 | 23億6764万 | +0.72% | - | 28.51 |
| 09/18 | 262 | 265 | 247 | 254 | -7.97% | 261,300 | 21億5549万 | -8.3% | - | 25.95 |
| 09/17 | 285 | 286 | 275 | 276 | -2.13% | 32,400 | 23億4219万 | -0.72% | - | 28.2 |
| 09/16 | 290 | 291 | 279 | 282 | -2.08% | 38,600 | 23億9310万 | +1.81% | - | 28.81 |
| 09/12 | 283 | 288 | 281 | 288 | +1.77% | 34,400 | 24億4402万 | +4.35% | - | 29.43 |
| 09/11 | 277 | 285 | 277 | 283 | +2.17% | 35,300 | 24億159万 | +2.91% | - | 28.92 |
| 09/10 | 275 | 278 | 275 | 277 | +0.36% | 10,100 | 23億5067万 | +1.47% | - | 28.3 |
| 09/09 | 279 | 280 | 276 | 276 | -0.36% | 10,600 | 23億4219万 | +1.1% | - | 28.2 |
| 09/08 | 279 | 280 | 277 | 277 | -0.36% | 9,800 | 23億5067万 | +1.84% | - | 28.3 |
| 09/05 | 287 | 287 | 275 | 278 | -2.46% | 22,500 | 23億5916万 | +2.58% | - | 28.41 |
| 09/04 | 283 | 288 | 283 | 285 | +0.71% | 13,400 | 24億1856万 | +5.95% | - | 29.12 |
| 09/03 | 285 | 289 | 283 | 283 | +1.43% | 34,000 | 24億159万 | +5.6% | - | 28.92 |
| 09/02 | 287 | 287 | 279 | 279 | -1.76% | 33,800 | 23億6764万 | +4.49% | - | 28.51 |
| 09/01 | 279 | 287 | 276 | 284 | +2.9% | 37,900 | 24億1008万 | +6.77% | - | 29.02 |
| 08/29 | 280 | 282 | 275 | 276 | -1.43% | 21,100 | 23億4219万 | +4.15% | - | 21.61 |
| 08/28 | 279 | 288 | 279 | 280 | +1.82% | 47,600 | 23億7613万 | +5.66% | - | 21.92 |
| 08/27 | 288 | 289 | 275 | 275 | -3.85% | 84,500 | 23億3370万 | +4.17% | - | 21.53 |
| 08/26 | 288 | 288 | 281 | 286 | -0.69% | 46,400 | 24億2705万 | +8.75% | - | 22.39 |
| 08/25 | 278 | 288 | 269 | 288 | +3.6% | 116,300 | 24億4402万 | +9.92% | - | 22.55 |
| 08/22 | 269 | 280 | 269 | 278 | +3.73% | 61,200 | 23億5916万 | +6.51% | - | 21.76 |
| 08/21 | 270 | 272 | 268 | 268 | -1.11% | 35,600 | 22億7430万 | +3.08% | - | 20.98 |
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 11月期 | 5,410 11/27 | 3,735 11/21 | 2,890,500 11/21 | 243億4500万 | 168億750万 | 210億8250万 11/29 |
| 2020年 11月期 | 6,090 12/4 | 610 3/17 | 1,252,000 12/3 | 274億500万 | 27億4500万 | 39億2400万 11/30 |
| 2021年 11月期 | 1,448 2/24 | 692 12/28 | 406,800 2/24 | 65億4611万 | 31億1400万 | 45億6872万 11/30 |
| 2022年 11月期 | 1,048 12/9 | 377 11/24 | 188,200 7/19 | 47億4073万 | 17億1610万 | 17億3882万 11/30 |
| 2023年 11月期 | 600 5/24 | 216 11/24 11/16 | 6,795,100 5/24 | 27億3144万 | 11億4454万 | 17億3537万 11/30 |
| 2024年 11月期 | 425 3/15 | 164 11/5 10/31 | 6,117,600 12/1 | 24億4919万 | 10億20万 | 16億3232万 11/29 |
| 2025年 11月期 | 452 2/19 | 195 12/6 | 5,379,500 12/30 | 38億3540万 | 16億5309万 | 20億9606万 11/28 |
| 最新 | 229 2026/1/20 | 19,800 | 19億4333万 | |||
