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
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 338 | 338 | 333 | 334 | +0.3% | 73,300 | 19億2477万 | -4.84% | - | 59.89 |
04/18 | 340 | 340 | 331 | 333 | -1.48% | 166,100 | 19億1901万 | -5.67% | - | 59.71 |
04/17 | 340 | 351 | 336 | 338 | 0% | 144,500 | 19億4782万 | -4.25% | - | 60.61 |
04/16 | 350 | 362 | 337 | 338 | -0.29% | 167,600 | 19億4782万 | -4.25% | - | 60.61 |
04/15 | 365 | 365 | 326 | 339 | -6.87% | 147,900 | 19億5358万 | -3.97% | - | 60.79 |
04/12 | 358 | 365 | 349 | 364 | +1.68% | 134,700 | 20億9765万 | +3.41% | - | 65.27 |
04/11 | 370 | 370 | 353 | 358 | -3.24% | 62,700 | 20億6308万 | +2.29% | - | 64.2 |
04/10 | 351 | 374 | 351 | 370 | +5.11% | 49,400 | 21億3223万 | +6.32% | - | 66.35 |
04/09 | 351 | 355 | 344 | 352 | +0.57% | 26,700 | 20億2850万 | +2.03% | - | 63.12 |
04/08 | 361 | 361 | 333 | 350 | +1.16% | 51,100 | 20億1698万 | +1.45% | - | 62.76 |
04/05 | 353 | 364 | 346 | 346 | -2.54% | 53,500 | 19億9392万 | +0.87% | - | 62.05 |
04/04 | 347 | 355 | 342 | 355 | +2.01% | 38,600 | 20億4579万 | +4.11% | - | 63.66 |
04/03 | 341 | 350 | 338 | 348 | +2.05% | 26,100 | 20億545万 | +2.96% | - | 62.4 |
04/02 | 339 | 377 | 334 | 341 | +1.49% | 181,700 | 19億6511万 | +2.1% | - | 61.15 |
04/01 | 346 | 351 | 334 | 336 | -2.04% | 51,500 | 19億3630万 | +1.2% | - | 60.25 |
03/29 | 340 | 343 | 332 | 343 | +0.88% | 46,100 | 19億7664万 | +4.57% | - | 61.51 |
03/28 | 334 | 344 | 333 | 340 | +0.59% | 40,200 | 19億5935万 | +4.94% | - | 60.97 |
03/27 | 356 | 358 | 338 | 338 | -5.06% | 71,300 | 19億4782万 | +5.3% | - | 60.61 |
03/26 | 352 | 359 | 340 | 356 | +0.28% | 47,200 | 20億5155万 | +12.3% | - | 63.84 |
03/25 | 362 | 372 | 349 | 355 | -1.93% | 62,300 | 20億4579万 | +13.42% | - | 63.66 |
03/22 | 368 | 398 | 357 | 362 | -2.16% | 127,200 | 20億8613万 | +17.15% | - | 64.91 |
03/21 | 373 | 385 | 367 | 370 | -1.33% | 73,200 | 21億3223万 | +21.31% | - | 66.35 |
03/19 | 365 | 385 | 365 | 375 | -0.27% | 98,200 | 21億6105万 | +24.58% | - | 67.25 |
03/18 | 352 | 394 | 351 | 376 | +3.87% | 166,100 | 21億6681万 | +26.6% | - | 67.43 |
03/15 | 383 | 425 | 356 | 362 | -3.72% | 749,700 | 20億8613万 | +23.55% | - | 64.91 |
03/14 | 343 | 419 | 340 | 376 | +10.26% | 1,191,300 | 21億6681万 | +30.56% | - | 67.43 |
03/13 | 342 | 347 | 336 | 341 | -0.58% | 76,400 | 19億6511万 | +20.49% | - | 61.15 |
03/12 | 338 | 345 | 323 | 343 | +3.94% | 129,800 | 19億7664万 | +22.5% | - | 61.51 |
03/11 | 308 | 336 | 305 | 330 | +6.45% | 262,300 | 19億172万 | +19.57% | - | 59.18 |
03/08 | 312 | 314 | 302 | 310 | -2.52% | 47,400 | 17億8646万 | +13.97% | - | 55.59 |
03/07 | 317 | 334 | 305 | 318 | +5.3% | 152,200 | 18億3257万 | +18.22% | - | 57.02 |
03/06 | 303 | 324 | 295 | 302 | -2.58% | 81,900 | 17億4036万 | +13.53% | - | 54.16 |
03/05 | 326 | 335 | 303 | 310 | -8.01% | 340,500 | 17億8646万 | +17.42% | - | 55.59 |
03/04 | 315 | 338 | 301 | 337 | +8.36% | 437,300 | 19億4206万 | +29.12% | - | 60.43 |
03/01 | 311 | 354 | 288 | 311 | +6.14% | 1,412,300 | 17億9223万 | +21.01% | - | 55.77 |
02/29 | 261 | 306 | 260 | 293 | +8.92% | 452,800 | 16億8850万 | +15.35% | - | 52.54 |
02/28 | 273 | 273 | 266 | 269 | +1.51% | 18,800 | 15億5019万 | +6.75% | - | 48.24 |
02/27 | 278 | 280 | 264 | 265 | -2.21% | 111,000 | 15億2714万 | +5.58% | - | 47.52 |
02/26 | 242 | 271 | 240 | 271 | +11.07% | 61,400 | 15億6171万 | +8.4% | - | 48.6 |
02/22 | 248 | 250 | 240 | 244 | -2.01% | 26,800 | 14億612万 | -2.01% | - | 43.75 |
02/21 | 250 | 253 | 248 | 249 | -1.19% | 13,700 | 14億3493万 | 0% | - | 44.65 |
02/20 | 255 | 256 | 251 | 252 | -1.56% | 6,100 | 14億5222万 | +1.61% | - | 45.19 |
02/19 | 256 | 260 | 248 | 256 | 0% | 24,300 | 14億7527万 | +3.23% | - | 45.91 |
02/16 | 257 | 261 | 251 | 256 | -0.39% | 17,100 | 14億7527万 | +3.23% | - | 45.91 |
02/15 | 256 | 266 | 245 | 257 | -0.39% | 79,500 | 14億8103万 | +4.05% | - | 46.09 |
02/14 | 268 | 268 | 258 | 258 | -4.09% | 39,900 | 14億8680万 | +4.88% | - | 46.27 |
02/13 | 269 | 273 | 262 | 269 | 0% | 77,300 | 15億5019万 | +9.35% | - | 48.24 |
02/09 | 266 | 272 | 256 | 269 | +1.51% | 146,300 | 15億5019万 | +10.25% | - | 48.24 |
02/08 | 256 | 265 | 256 | 265 | +3.52% | 65,200 | 15億2714万 | +9.05% | - | 47.52 |
02/07 | 255 | 260 | 253 | 256 | 0% | 37,200 | 14億7527万 | +5.79% | - | 45.91 |
02/06 | 251 | 258 | 248 | 256 | +2.4% | 79,100 | 14億7527万 | +6.22% | - | 45.91 |
02/05 | 242 | 260 | 240 | 250 | +3.31% | 170,800 | 14億4070万 | +4.17% | - | 44.83 |
02/02 | 239 | 243 | 238 | 242 | +1.68% | 16,100 | 13億9459万 | +1.26% | - | 43.4 |
02/01 | 239 | 240 | 235 | 238 | -0.83% | 18,700 | 13億7154万 | 0% | - | 42.68 |
01/31 | 241 | 241 | 238 | 240 | -0.41% | 6,100 | 13億8307万 | +0.84% | - | 43.04 |
01/30 | 240 | 242 | 240 | 241 | -0.82% | 16,400 | 13億8883万 | +1.69% | - | 43.22 |
01/29 | 245 | 245 | 240 | 243 | +1.67% | 17,500 | 14億36万 | +2.53% | - | 43.58 |
01/26 | 244 | 244 | 239 | 239 | -2.05% | 11,100 | 13億7730万 | +0.84% | - | 42.86 |
01/25 | 238 | 247 | 238 | 244 | +2.52% | 42,500 | 14億612万 | +3.39% | - | 43.75 |
01/24 | 243 | 243 | 238 | 238 | -1.65% | 13,800 | 13億7154万 | +0.85% | - | 42.68 |
01/23 | 242 | 243 | 239 | 242 | +1.26% | 9,700 | 13億9459万 | +2.54% | - | 43.4 |
01/22 | 242 | 243 | 237 | 239 | +0.84% | 10,600 | 12億8409万 | +1.27% | - | 39.96 |
01/19 | 242 | 242 | 237 | 237 | -2.47% | 25,600 | 12億7335万 | +0.42% | - | 39.62 |
01/18 | 239 | 243 | 237 | 243 | +1.25% | 21,900 | 13億559万 | +2.97% | - | 40.63 |
01/17 | 242 | 245 | 239 | 240 | +0.42% | 36,500 | 12億8947万 | +2.13% | - | 40.12 |
01/16 | 245 | 248 | 239 | 239 | -3.63% | 88,500 | 12億8409万 | +1.7% | - | 39.96 |
01/15 | 245 | 252 | 242 | 248 | -0.4% | 106,700 | 13億3245万 | +5.53% | - | 41.46 |
01/12 | 238 | 252 | 236 | 249 | +4.18% | 127,900 | 13億3782万 | +5.96% | - | 41.63 |
01/11 | 238 | 239 | 233 | 239 | +0.84% | 36,600 | 12億8409万 | +1.7% | - | 39.96 |
01/10 | 241 | 242 | 234 | 237 | -0.42% | 78,900 | 12億7335万 | +0.42% | - | 39.62 |
01/09 | 235 | 270 | 230 | 238 | +1.71% | 866,200 | 12億7872万 | -0.83% | - | 39.79 |
01/05 | 233 | 234 | 230 | 234 | +0.86% | 14,400 | 12億5723万 | -3.7% | - | 39.12 |
01/04 | 236 | 237 | 230 | 232 | -1.28% | 28,600 | 12億4648万 | -5.31% | - | 38.79 |
2023 | ||||||||||
12/29 | 238 | 239 | 233 | 235 | +0.86% | 43,900 | 12億6260万 | -4.08% | - | 39.29 |
12/28 | 232 | 237 | 231 | 233 | +1.3% | 34,000 | 12億5186万 | -4.51% | - | 38.95 |
12/27 | 231 | 234 | 228 | 230 | 0% | 45,000 | 12億3574万 | -5.74% | - | 38.45 |
12/26 | 229 | 232 | 226 | 230 | +0.44% | 31,300 | 12億3574万 | -5.74% | - | 38.45 |
12/25 | 226 | 230 | 226 | 229 | +1.33% | 40,700 | 12億3037万 | -6.15% | - | 38.29 |
12/22 | 229 | 231 | 226 | 226 | -1.31% | 25,100 | 12億1425万 | -7.38% | - | 37.78 |
12/21 | 231 | 232 | 226 | 229 | -1.72% | 40,200 | 12億1342万 | -5.76% | - | 37.76 |
12/20 | 237 | 237 | 232 | 233 | 0% | 26,100 | 12億3462万 | -4.12% | - | 38.42 |
12/19 | 232 | 237 | 232 | 233 | +0.43% | 20,100 | 12億3462万 | -3.72% | - | 38.42 |
12/18 | 235 | 239 | 232 | 232 | -0.85% | 59,400 | 12億2932万 | -4.13% | - | 38.25 |
12/15 | 237 | 245 | 233 | 234 | -1.68% | 78,500 | 12億3991万 | -3.31% | - | 38.58 |
12/14 | 241 | 261 | 236 | 238 | +0.85% | 364,100 | 12億6111万 | -2.06% | - | 39.24 |
12/13 | 235 | 240 | 234 | 236 | -2.48% | 71,000 | 12億5051万 | -2.88% | - | 38.91 |
12/12 | 240 | 253 | 231 | 242 | +0.83% | 237,000 | 12億8230万 | -0.41% | - | 39.9 |
12/11 | 232 | 289 | 232 | 240 | +6.67% | 2,106,900 | 12億7171万 | -1.23% | - | 39.57 |
12/08 | 233 | 236 | 224 | 225 | -3.02% | 117,800 | 11億9223万 | -7.79% | - | 37.1 |
12/07 | 233 | 241 | 228 | 232 | -3.73% | 175,800 | 12億2932万 | -4.92% | - | 38.25 |
12/06 | 240 | 271 | 237 | 241 | +1.69% | 785,400 | 12億7701万 | -1.63% | - | 39.74 |
12/05 | 252 | 253 | 237 | 237 | -5.95% | 292,900 | 12億5581万 | -3.27% | - | 39.08 |
12/04 | 271 | 281 | 252 | 252 | -10.64% | 706,200 | 13億3529万 | +2.44% | - | 41.55 |
12/01 | 319 | 375 | 274 | 282 | -12.69% | 6,117,600 | 14億9426万 | +14.63% | - | 46.5 |
11/30 | 303 | 384 | 271 | 323 | +5.56% | 4,222,400 | 17億1151万 | +32.38% | - | 13.24 |
11/29 | 351 | 383 | 304 | 306 | +0.99% | 2,152,300 | 16億2143万 | +26.97% | - | 12.54 |
11/28 | 247 | 303 | 245 | 303 | +35.87% | 198,800 | 16億553万 | +26.78% | - | 12.42 |
11/27 | 224 | 225 | 222 | 223 | +0.45% | 3,600 | 11億8163万 | -6.3% | - | 9.14 |
11/24 | 216 | 223 | 216 | 222 | -0.89% | 18,900 | 11億7633万 | -7.5% | - | 9.1 |
11/22 | 223 | 227 | 222 | 224 | -0.88% | 21,400 | 11億8693万 | -7.44% | - | 9.18 |
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 |
最新 | 334 2024/4/19 | 73,300 | 19億2477万 |