時価総額
- 2020年11月30日
- 31億7307万
- 2021年11月30日
- 18億2154万
- 2022年11月30日
- 14億8051万
- 2023年11月30日
- 13億571万
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 734 | 734 | 715 | 715 | -1.65% | 2,100 | 15億834万 | -8.45% | 21.51 | 1.3 |
| 04/22 | 705 | 734 | 700 | 727 | +4.6% | 7,600 | 15億3366万 | -7.27% | 21.88 | 1.32 |
| 04/19 | 700 | 707 | 679 | 695 | -1.42% | 10,800 | 14億6615万 | -11.46% | 20.91 | 1.26 |
| 04/18 | 678 | 713 | 672 | 705 | +3.83% | 5,000 | 14億8725万 | -10.53% | 21.21 | 1.28 |
| 04/17 | 717 | 720 | 677 | 679 | -4.9% | 9,300 | 14億3240万 | -13.94% | 20.43 | 1.23 |
| 04/16 | 727 | 731 | 711 | 714 | -2.46% | 11,600 | 15億623万 | -9.85% | 21.48 | 1.29 |
| 04/15 | 781 | 798 | 708 | 732 | -5.67% | 16,300 | 15億4420万 | -7.81% | 22.03 | 1.33 |
| 04/12 | 779 | 787 | 776 | 776 | -2.14% | 5,100 | 16億3703万 | -2.39% | 23.35 | 1.41 |
| 04/11 | 782 | 795 | 770 | 793 | +0.51% | 2,800 | 16億7289万 | -0.13% | 23.86 | 1.44 |
| 04/10 | 799 | 800 | 776 | 789 | 0% | 900 | 16億6445万 | -0.5% | 23.74 | 1.43 |
| 04/09 | 800 | 800 | 785 | 789 | -1.38% | 1,200 | 16億5914万 | -0.5% | 23.74 | 1.43 |
| 04/08 | 789 | 800 | 789 | 800 | +3.36% | 2,400 | 16億8766万 | +0.88% | 24.07 | 1.45 |
| 04/05 | 776 | 816 | 773 | 774 | -2.15% | 3,400 | 16億3281万 | -2.64% | 23.29 | 1.4 |
| 04/04 | 821 | 821 | 791 | 791 | -3.89% | 4,800 | 16億6867万 | -0.13% | 23.8 | 1.43 |
| 04/03 | 820 | 830 | 812 | 823 | +0.37% | 1,600 | 17億3618万 | +4.18% | 24.76 | 1.49 |
| 04/02 | 843 | 843 | 820 | 820 | -2.73% | 4,100 | 17億2985万 | +4.33% | 24.67 | 1.49 |
| 04/01 | 845 | 845 | 817 | 843 | -0.24% | 5,100 | 17億7837万 | +7.8% | 25.37 | 1.53 |
| 03/29 | 842 | 850 | 813 | 845 | +0.36% | 5,200 | 17億8259万 | +8.75% | 25.43 | 1.53 |
| 03/28 | 857 | 857 | 807 | 842 | -0.24% | 5,900 | 17億7626万 | +9.07% | 25.34 | 1.53 |
| 03/27 | 843 | 847 | 825 | 844 | -0.47% | 8,100 | 17億8048万 | +9.9% | 25.4 | 1.53 |
| 03/26 | 826 | 850 | 826 | 848 | +4.56% | 9,600 | 17億8321万 | +11.14% | 25.52 | 1.54 |
| 03/25 | 814 | 859 | 803 | 811 | +0.37% | 26,100 | 17億540万 | +6.99% | 24.4 | 1.47 |
| 03/22 | 792 | 814 | 783 | 808 | +2.54% | 12,900 | 16億9909万 | +7.3% | 24.31 | 1.46 |
| 03/21 | 790 | 790 | 781 | 788 | +1.29% | 1,600 | 16億5704万 | +4.93% | 23.71 | 1.43 |
| 03/19 | 780 | 805 | 778 | 778 | 0% | 7,700 | 16億3601万 | +3.87% | 23.41 | 1.41 |
| 03/18 | 765 | 778 | 765 | 778 | +1.7% | 2,800 | 16億3601万 | +4.01% | 23.41 | 1.41 |
| 03/15 | 765 | 769 | 759 | 765 | +0.79% | 3,300 | 16億867万 | +2.27% | 23.02 | 1.39 |
| 03/14 | 752 | 770 | 744 | 759 | +2.29% | 4,800 | 15億9605万 | +1.2% | 22.84 | 1.38 |
| 03/13 | 748 | 754 | 740 | 742 | -1.33% | 1,400 | 15億6031万 | -1.33% | 22.33 | 1.34 |
| 03/12 | 745 | 756 | 735 | 752 | -0.27% | 4,900 | 15億8133万 | -0.4% | 22.63 | 1.36 |
| 03/11 | 797 | 797 | 746 | 754 | -0.26% | 8,800 | 15億8554万 | -0.4% | 22.69 | 1.37 |
| 03/08 | 750 | 760 | 750 | 756 | +0.8% | 2,900 | 15億8975万 | -0.26% | 22.75 | 1.37 |
| 03/07 | 786 | 801 | 743 | 750 | -3.1% | 8,200 | 15億7713万 | -1.57% | 22.57 | 1.36 |
| 03/06 | 776 | 781 | 766 | 774 | -0.9% | 6,100 | 16億2760万 | +1.18% | 23.29 | 1.4 |
| 03/05 | 794 | 799 | 780 | 781 | -1.26% | 10,100 | 16億4232万 | +1.83% | 23.5 | 1.42 |
| 03/04 | 830 | 830 | 788 | 791 | -6.94% | 44,900 | 16億6334万 | +2.73% | 23.8 | 1.43 |
| 03/01 | 836 | 854 | 800 | 850 | +18.72% | 164,400 | 17億8741万 | +9.82% | 25.58 | 1.54 |
| 02/29 | 721 | 724 | 716 | 716 | -0.56% | 2,800 | 15億563万 | -8.09% | 21.54 | 1.29 |
| 02/28 | 725 | 729 | 720 | 720 | -0.96% | 3,900 | 15億1404万 | -8.86% | 21.67 | 1.3 |
| 02/27 | 719 | 733 | 718 | 727 | +1.39% | 7,600 | 15億2876万 | -9.01% | 21.88 | 1.31 |
| 02/26 | 730 | 730 | 717 | 717 | -0.42% | 6,800 | 15億773万 | -10.6% | 21.58 | 1.29 |
| 02/22 | 747 | 747 | 716 | 720 | -2.17% | 5,100 | 15億1404万 | -10.11% | 21.67 | 1.3 |
| 02/21 | 743 | 743 | 728 | 736 | 0% | 4,900 | 15億4769万 | -7.88% | 22.15 | 1.33 |
| 02/20 | 725 | 736 | 721 | 736 | +2.51% | 6,100 | 15億4769万 | -7.65% | 22.15 | 1.33 |
| 02/19 | 722 | 722 | 711 | 718 | +0.84% | 9,300 | 15億984万 | -9.57% | 21.61 | 1.3 |
| 02/16 | 711 | 731 | 704 | 712 | +0.71% | 16,300 | 14億9722万 | -9.99% | 21.42 | 1.29 |
| 02/15 | 746 | 746 | 705 | 707 | -3.94% | 17,700 | 14億8671万 | -10.28% | 21.27 | 1.28 |
| 02/14 | 738 | 738 | 728 | 736 | -0.27% | 6,900 | 15億4769万 | -6.24% | 22.15 | 1.33 |
| 02/13 | 760 | 767 | 730 | 738 | -3.53% | 17,500 | 15億5189万 | -5.51% | 22.21 | 1.33 |
| 02/09 | 782 | 783 | 763 | 765 | -2.3% | 14,600 | 16億867万 | -1.67% | 23.02 | 1.38 |
| 02/08 | 819 | 819 | 783 | 783 | -4.4% | 18,700 | 16億4652万 | +1.29% | 23.56 | 1.41 |
| 02/07 | 810 | 824 | 810 | 819 | +1.11% | 6,200 | 17億2222万 | +6.78% | 24.64 | 1.48 |
| 02/06 | 801 | 837 | 801 | 810 | +1.63% | 31,500 | 17億330万 | +6.58% | 24.37 | 1.46 |
| 02/05 | 800 | 834 | 793 | 797 | -0.87% | 27,900 | 16億7596万 | +5.84% | 23.98 | 1.44 |
| 02/02 | 790 | 811 | 788 | 804 | +1.52% | 20,800 | 16億9068万 | +7.77% | 24.19 | 1.45 |
| 02/01 | 810 | 824 | 780 | 792 | -5.71% | 74,800 | 16億6545万 | +7.17% | 23.83 | 1.43 |
| 01/31 | 831 | 852 | 816 | 840 | +1.08% | 41,000 | 17億6638万 | +14.6% | 25.28 | 1.52 |
| 01/30 | 848 | 867 | 816 | 831 | -1.19% | 40,000 | 17億4746万 | +14.62% | 25.01 | 1.5 |
| 01/29 | 848 | 879 | 829 | 841 | +0.24% | 83,900 | 17億6849万 | +17.29% | 25.31 | 1.52 |
| 01/26 | 884 | 953 | 835 | 839 | -6.67% | 351,100 | 17億6428万 | +18.34% | 25.25 | 1.52 |
| 01/25 | 934 | 952 | 877 | 899 | -7.13% | 255,300 | 18億9045万 | +28.25% | 27.05 | 1.62 |
| 01/24 | 1,020 | 1,140 | 951 | 968 | -2.22% | 1,196,900 | 20億3555万 | +40.09% | 29.13 | 1.75 |
| 01/23 | 1,000 | 1,095 | 852 | 990 | +4.76% | 1,732,100 | 20億8181万 | +46.02% | 29.79 | 1.79 |
| 01/22 | 835 | 945 | 761 | 945 | +18.87% | 415,800 | 19億8718万 | +42.53% | 28.44 | 1.71 |
| 01/19 | 795 | 795 | 795 | 795 | +14.39% | 16,400 | 16億7176万 | +22.12% | 23.92 | 1.44 |
| 01/18 | 689 | 707 | 680 | 695 | +0.72% | 60,000 | 14億6147万 | +7.92% | 20.91 | 1.26 |
| 01/17 | 681 | 700 | 670 | 690 | +2.83% | 37,200 | 14億5096万 | +7.64% | 20.76 | 1.25 |
| 01/16 | 674 | 694 | 663 | 671 | +1.05% | 26,000 | 14億1100万 | +5.01% | 20.19 | 1.21 |
| 01/15 | 655 | 664 | 649 | 664 | +3.27% | 8,100 | 13億9628万 | +4.24% | 19.98 | 1.2 |
| 01/12 | 645 | 650 | 640 | 643 | +0.47% | 2,200 | 13億5212万 | +1.1% | 19.35 | 1.16 |
| 01/11 | 635 | 647 | 630 | 640 | +0.79% | 3,500 | 13億4582万 | +0.63% | 19.26 | 1.16 |
| 01/10 | 640 | 650 | 633 | 635 | +0.32% | 4,900 | 13億3530万 | 0% | 19.11 | 1.15 |
| 01/09 | 655 | 658 | 624 | 633 | -3.51% | 17,600 | 13億3110万 | -0.16% | 19.05 | 1.14 |
| 01/05 | 647 | 658 | 647 | 656 | +1.71% | 5,800 | 13億7946万 | +3.47% | 19.74 | 1.18 |
| 01/04 | 641 | 645 | 640 | 645 | +0.62% | 1,200 | 13億5633万 | +2.06% | 19.41 | 1.16 |
| 2023 | ||||||||||
| 12/29 | 642 | 642 | 641 | 641 | +1.42% | 600 | 13億4792万 | +1.58% | 19.29 | 1.16 |
| 12/28 | 628 | 639 | 628 | 632 | +0.48% | 1,000 | 13億2899万 | +0.16% | 19.02 | 1.14 |
| 12/27 | 631 | 631 | 629 | 629 | -0.32% | 2,300 | 13億2268万 | -0.16% | 18.93 | 1.14 |
| 12/26 | 633 | 633 | 631 | 631 | -0.47% | 1,800 | 13億2689万 | +0.16% | 18.99 | 1.14 |
| 12/25 | 642 | 642 | 634 | 634 | -0.78% | 4,500 | 13億3320万 | +0.79% | 19.08 | 1.14 |
| 12/22 | 638 | 642 | 635 | 639 | +0.16% | 2,200 | 13億4371万 | +1.59% | 19.23 | 1.15 |
| 12/21 | 636 | 638 | 636 | 638 | -0.31% | 400 | 13億4161万 | +1.59% | 19.2 | 1.15 |
| 12/20 | 642 | 642 | 634 | 640 | -0.62% | 2,000 | 13億4582万 | +2.07% | 19.26 | 1.16 |
| 12/19 | 640 | 648 | 639 | 644 | +1.42% | 1,100 | 13億5423万 | +2.88% | 19.38 | 1.16 |
| 12/18 | 640 | 640 | 635 | 635 | -0.78% | 1,000 | 13億3530万 | +1.6% | 19.11 | 1.15 |
| 12/15 | 632 | 640 | 632 | 640 | +1.11% | 1,700 | 13億4582万 | +2.4% | 19.26 | 1.16 |
| 12/14 | 632 | 635 | 632 | 633 | +0.16% | 1,400 | 13億3110万 | +1.44% | 19.05 | 1.14 |
| 12/13 | 633 | 635 | 631 | 632 | +0.32% | 1,000 | 13億2899万 | +1.44% | 19.02 | 1.14 |
| 12/12 | 631 | 631 | 630 | 630 | -0.32% | 6,300 | 13億2479万 | +1.45% | 18.96 | 1.14 |
| 12/11 | 633 | 634 | 628 | 632 | +0.8% | 1,800 | 13億2899万 | +1.77% | 19.02 | 1.14 |
| 12/08 | 628 | 633 | 627 | 627 | -0.16% | 2,300 | 13億1848万 | +1.13% | 18.87 | 1.13 |
| 12/07 | 632 | 632 | 628 | 628 | -1.1% | 2,700 | 13億2058万 | +1.45% | 18.9 | 1.13 |
| 12/06 | 635 | 635 | 629 | 635 | 0% | 1,600 | 13億3530万 | +2.75% | 19.11 | 1.15 |
| 12/05 | 627 | 635 | 627 | 635 | +1.44% | 6,100 | 13億3530万 | +2.75% | 19.11 | 1.15 |
| 12/04 | 625 | 631 | 624 | 626 | +0.32% | 2,200 | 13億1638万 | +1.46% | 18.84 | 1.13 |
| 12/01 | 618 | 624 | 617 | 624 | +0.32% | 1,500 | 13億1217万 | +1.13% | 18.78 | 1.13 |
| 11/30 | 621 | 624 | 616 | 622 | +0.32% | 2,000 | 13億796万 | +0.81% | 19.24 | 1.13 |
| 11/29 | 625 | 625 | 620 | 620 | 0% | 1,200 | 13億376万 | +0.49% | 19.18 | 1.12 |
| 11/28 | 620 | 620 | 620 | 620 | 0% | 500 | 13億376万 | +0.49% | 19.18 | 1.12 |
| 11/27 | 625 | 625 | 617 | 620 | +0.32% | 1,400 | 13億376万 | +0.49% | 19.18 | 1.12 |
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 | |
| 2020年 11月期 | 3,650 2/25 | 1,030 4/3 | 1,388,200 2/25 | 75億1900万 | 21億4878万 | 31億7307万 11/30 |
| 2021年 11月期 | 1,665 1/12 | 850 11/16 | 77,100 1/22 | 34億8034万 | 17億8274万 | 18億2154万 11/30 |
| 2022年 11月期 | 948 8/22 | 619 2/28 2/22 | 259,100 8/22 | 19億8857万 | 12億9844万 | 14億8051万 11/30 |
| 2023年 11月期 | 758 1/17 | 599 11/7 | 149,700 5/23 | 15億9001万 | 12億5960万 | 13億571万 11/30 |
| 最新 | 715 2024/4/23 | 2,100 | 15億834万 | |||