時価総額
- 2022年11月30日
- 525億870万
- 2023年11月30日
- 1159億3735万
2024/04/24～2024/09/18
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 |
| 09/18 | 2,735 | 2,752 | 2,631 | 2,644 | -2.47% | 247,600 | 606億709万 | -6.74% | 13.23 | 5.25 |
| 09/17 | 2,730 | 2,734 | 2,643 | 2,711 | +0.22% | 191,700 | 621億4289万 | -4.61% | 13.56 | 5.39 |
| 09/13 | 2,715 | 2,737 | 2,686 | 2,705 | -0.37% | 163,900 | 620億536万 | -4.75% | 13.53 | 5.38 |
| 09/12 | 2,666 | 2,728 | 2,650 | 2,715 | +3.67% | 229,200 | 622億3458万 | -4.33% | 13.58 | 5.39 |
| 09/11 | 2,708 | 2,727 | 2,604 | 2,619 | -4.35% | 353,900 | 600億3402万 | -7.72% | 13.1 | 5.2 |
| 09/10 | 2,750 | 2,770 | 2,696 | 2,738 | 0% | 235,000 | 627億6180万 | -3.59% | 13.7 | 5.44 |
| 09/09 | 2,667 | 2,764 | 2,665 | 2,738 | -2.39% | 314,900 | 627億6180万 | -3.01% | 13.7 | 5.44 |
| 09/06 | 2,865 | 2,873 | 2,778 | 2,805 | -2.03% | 275,200 | 642億9761万 | -0.74% | 14.03 | 5.57 |
| 09/05 | 2,823 | 2,892 | 2,789 | 2,863 | +0.53% | 240,700 | 656億2711万 | +0.88% | 14.32 | 5.69 |
| 09/04 | 2,900 | 2,928 | 2,841 | 2,848 | -3.36% | 437,100 | 652億8328万 | -0.04% | 14.25 | 5.66 |
| 09/03 | 2,955 | 3,055 | 2,907 | 2,947 | -0.41% | 445,800 | 675億5260万 | +3.11% | 14.74 | 5.86 |
| 09/02 | 2,987 | 2,994 | 2,914 | 2,959 | -0.47% | 252,100 | 678億2767万 | +3.39% | 14.8 | 5.88 |
| 08/30 | 3,000 | 3,040 | 2,956 | 2,973 | +0.03% | 318,400 | 691億3384万 | +3.99% | 14.87 | 5.91 |
| 08/29 | 2,937 | 3,035 | 2,915 | 2,972 | -0.07% | 327,700 | 691億1059万 | +4.17% | 14.87 | 5.91 |
| 08/28 | 2,960 | 2,995 | 2,907 | 2,974 | -0.37% | 444,600 | 691億5709万 | +4.39% | 14.88 | 5.91 |
| 08/27 | 2,809 | 2,986 | 2,744 | 2,985 | +6.11% | 558,200 | 694億1289万 | +4.66% | 14.93 | 5.93 |
| 08/26 | 2,792 | 2,837 | 2,783 | 2,813 | +1.3% | 338,200 | 654億1322万 | -1.75% | 14.07 | 5.59 |
| 08/23 | 2,832 | 2,839 | 2,760 | 2,777 | -1.91% | 368,100 | 645億7608万 | -3.58% | 13.89 | 5.52 |
| 08/22 | 2,915 | 2,928 | 2,810 | 2,831 | -2.65% | 375,600 | 658億3179万 | -2.08% | 14.16 | 5.63 |
| 08/21 | 2,934 | 2,966 | 2,885 | 2,908 | -0.24% | 261,800 | 676億2234万 | +0.07% | 14.55 | 5.78 |
| 08/20 | 2,882 | 2,975 | 2,853 | 2,915 | +1.43% | 392,500 | 677億8511万 | 0% | 14.58 | 5.79 |
| 08/19 | 2,891 | 2,958 | 2,851 | 2,874 | +1.16% | 491,200 | 668億3170万 | -1.84% | 14.38 | 5.71 |
| 08/16 | 2,924 | 2,943 | 2,813 | 2,841 | -1.8% | 553,100 | 660億6432万 | -3.27% | 14.21 | 5.65 |
| 08/15 | 2,852 | 2,904 | 2,823 | 2,893 | +2.23% | 363,800 | 672億7353万 | -1.77% | 14.47 | 5.75 |
| 08/14 | 2,822 | 2,889 | 2,788 | 2,830 | +0.43% | 282,500 | 658億853万 | -3.64% | 14.16 | 5.62 |
| 08/13 | 2,712 | 2,862 | 2,697 | 2,818 | +5.82% | 421,300 | 655億2949万 | -3.86% | 14.1 | 5.6 |
| 08/09 | 2,681 | 2,690 | 2,583 | 2,663 | +0.79% | 415,900 | 619億2513万 | -8.93% | 13.32 | 5.29 |
| 08/08 | 2,687 | 2,759 | 2,642 | 2,642 | -2.87% | 409,300 | 614億3680万 | -9.68% | 13.22 | 5.25 |
| 08/07 | 2,603 | 2,792 | 2,600 | 2,720 | +2.14% | 572,300 | 632億5060万 | -7.1% | 13.61 | 5.4 |
| 08/06 | 2,502 | 2,678 | 2,490 | 2,663 | +14.59% | 657,800 | 619億2513万 | -9.05% | 13.32 | 5.29 |
| 08/05 | 2,542 | 2,599 | 2,324 | 2,324 | -17.71% | 1,095,700 | 540億4206万 | -20.74% | 11.63 | 4.62 |
| 08/02 | 2,912 | 2,990 | 2,821 | 2,824 | -8.46% | 770,000 | 656億6901万 | -4.47% | 14.13 | 5.61 |
| 08/01 | 3,125 | 3,155 | 3,015 | 3,085 | -1.75% | 397,500 | 717億3828万 | +4.47% | 15.43 | 6.13 |
| 07/31 | 3,060 | 3,140 | 2,993 | 3,140 | +1.95% | 495,300 | 730億1724万 | +6.84% | 15.71 | 6.24 |
| 07/30 | 3,020 | 3,095 | 2,959 | 3,080 | +0.82% | 783,000 | 716億2201万 | +5.26% | 15.41 | 6.12 |
| 07/29 | 2,901 | 3,055 | 2,898 | 3,055 | +6.56% | 794,800 | 710億4066万 | +4.95% | 15.28 | 6.07 |
| 07/26 | 2,873 | 2,979 | 2,863 | 2,867 | +1.56% | 850,100 | 666億6893万 | -0.69% | 14.34 | 5.7 |
| 07/25 | 2,846 | 2,900 | 2,801 | 2,823 | -2.32% | 998,900 | 656億4575万 | -1.64% | 14.12 | 5.61 |
| 07/24 | 3,035 | 3,075 | 2,880 | 2,890 | -5.09% | 1,886,900 | 672億377万 | +1.01% | 14.46 | 5.74 |
| 07/23 | 3,240 | 3,245 | 3,045 | 3,045 | -6.16% | 1,397,200 | 708億812万 | +5.8% | 15.23 | 6.05 |
| 07/22 | 3,285 | 3,370 | 3,115 | 3,245 | 0% | 1,942,500 | 754億2548万 | +12.44% | 16.23 | 6.45 |
| 07/19 | 3,130 | 3,305 | 3,100 | 3,245 | +5.87% | 2,018,300 | 754億2548万 | +11.94% | 16.23 | 6.45 |
| 07/18 | 3,225 | 3,305 | 2,990 | 3,065 | -4.22% | 1,675,800 | 712億4163万 | +5.62% | 15.33 | 6.09 |
| 07/17 | 2,916 | 3,240 | 2,900 | 3,200 | +2.07% | 4,281,900 | 743億7952万 | +8.84% | 16.01 | 6.36 |
| 07/16 | 3,085 | 3,215 | 3,010 | 3,135 | -3.24% | 2,076,500 | 728億6868万 | +4.47% | 15.68 | 6.23 |
| 07/12 | 3,030 | 3,285 | 2,980 | 3,240 | +4.68% | 1,345,000 | 753億926万 | +5.81% | 16.21 | 6.44 |
| 07/11 | 3,115 | 3,245 | 3,040 | 3,095 | +1.64% | 2,723,500 | 719億3894万 | -0.77% | 15.48 | 6.15 |
| 07/10 | 2,826 | 3,095 | 2,813 | 3,045 | +13.79% | 3,445,900 | 707億7676万 | -4.06% | 15.23 | 6.05 |
| 07/09 | 2,671 | 2,760 | 2,664 | 2,676 | -0.19% | 523,600 | 621億9987万 | -17.05% | 13.39 | 5.32 |
| 07/08 | 2,664 | 2,700 | 2,603 | 2,681 | +0.64% | 855,400 | 623億1609万 | -18.54% | 13.41 | 5.33 |
| 07/05 | 2,700 | 2,741 | 2,630 | 2,664 | -0.45% | 947,000 | 619億2095万 | -20.38% | 13.33 | 5.29 |
| 07/04 | 2,735 | 2,764 | 2,676 | 2,676 | -1.29% | 853,300 | 621億9987万 | -21.43% | 13.39 | 5.32 |
| 07/03 | 2,723 | 2,740 | 2,671 | 2,711 | -0.44% | 826,900 | 630億1339万 | -21.58% | 13.56 | 5.39 |
| 07/02 | 2,760 | 2,785 | 2,712 | 2,723 | -1.52% | 989,200 | 632億9232万 | -22.44% | 13.62 | 5.41 |
| 07/01 | 2,950 | 2,960 | 2,761 | 2,765 | -5.47% | 2,480,100 | 642億6855万 | -22.61% | 13.83 | 5.49 |
| 06/28 | 2,800 | 2,987 | 2,783 | 2,925 | +6.06% | 3,205,700 | 679億8753万 | -19.53% | 14.63 | 5.81 |
| 06/27 | 2,773 | 2,877 | 2,728 | 2,758 | +0.95% | 2,626,800 | 641億584万 | -25.24% | 13.8 | 5.48 |
| 06/26 | 2,853 | 2,899 | 2,711 | 2,732 | -2.53% | 2,647,200 | 635億151万 | -27.26% | 13.67 | 5.43 |
| 06/25 | 2,860 | 2,860 | 2,607 | 2,803 | +3.24% | 3,904,200 | 651億5181万 | -26.78% | 14.02 | 5.57 |
| 06/24 | 2,510 | 2,737 | 2,482 | 2,715 | +10.37% | 3,904,500 | 631億637万 | -30.42% | 13.58 | 5.39 |
| 06/21 | 2,451 | 2,564 | 2,431 | 2,460 | +1.36% | 3,468,800 | 571億7925万 | -38.11% | 12.31 | 4.89 |
| 06/20 | 2,405 | 2,560 | 2,366 | 2,427 | -6.83% | 5,782,900 | 564億1221万 | -40.22% | 12.14 | 4.82 |
| 06/19 | 2,605 | 2,614 | 2,605 | 2,605 | -21.18% | 561,800 | 605億4957万 | -37.21% | 13.03 | 5.18 |
| 06/18 | 3,280 | 3,395 | 3,205 | 3,305 | +1.23% | 917,300 | 768億2009万 | -21.96% | 16.53 | 6.57 |
| 06/17 | 3,380 | 3,390 | 2,950 | 3,265 | -8.03% | 2,811,600 | 758億9035万 | -23.98% | 16.33 | 6.49 |
| 06/14 | 3,345 | 3,630 | 3,105 | 3,550 | +6.77% | 5,770,200 | 825億1478万 | -18.43% | 17.76 | 7.05 |
| 06/13 | 3,550 | 3,730 | 3,325 | 3,325 | -17.39% | 4,130,500 | 772億8497万 | -24.31% | 16.63 | 6.61 |
| 06/12 | 4,515 | 4,560 | 4,025 | 4,025 | -14.81% | 597,300 | 935億5549万 | -9.35% | 20.13 | 8 |
| 06/11 | 4,720 | 4,780 | 4,690 | 4,725 | +1.61% | 180,200 | 1098億2601万 | +5.75% | 23.64 | 9.39 |
| 06/10 | 4,655 | 4,705 | 4,600 | 4,650 | -0.21% | 208,200 | 1080億8274万 | +3.89% | 23.26 | 9.24 |
| 06/07 | 4,500 | 4,665 | 4,465 | 4,660 | +4.02% | 295,300 | 1083億1517万 | +3.9% | 23.31 | 9.26 |
| 06/06 | 4,310 | 4,500 | 4,295 | 4,480 | +2.99% | 196,700 | 1041億3132万 | -0.42% | 22.41 | 8.9 |
| 06/05 | 4,250 | 4,375 | 4,250 | 4,350 | +1.16% | 177,100 | 1011億966万 | -3.8% | 21.76 | 8.64 |
| 06/04 | 4,035 | 4,400 | 4,035 | 4,300 | +6.04% | 247,900 | 999億4748万 | -5.54% | 21.51 | 8.54 |
| 06/03 | 4,080 | 4,100 | 4,010 | 4,055 | -2.29% | 128,300 | 942億5279万 | -11.52% | 20.28 | 8.06 |
| 05/31 | 4,020 | 4,185 | 3,935 | 4,150 | +5.06% | 279,900 | 964億6094万 | -10.46% | 20.76 | 8.36 |
| 05/30 | 3,950 | 4,050 | 3,800 | 3,950 | -2.83% | 524,900 | 918億1222万 | -15.83% | 19.76 | 7.96 |
| 05/29 | 4,275 | 4,305 | 4,065 | 4,065 | -4.91% | 648,900 | 944億8523万 | -14.46% | 20.33 | 8.19 |
| 05/28 | 4,350 | 4,420 | 4,275 | 4,275 | -1.27% | 173,800 | 993億6639万 | -11.09% | 21.38 | 8.61 |
| 05/27 | 4,260 | 4,345 | 4,235 | 4,330 | +1.64% | 386,900 | 1006億4478万 | -10.76% | 21.66 | 8.72 |
| 05/24 | 4,295 | 4,345 | 4,260 | 4,260 | -3.84% | 198,400 | 990億1773万 | -12.95% | 21.31 | 8.58 |
| 05/23 | 4,520 | 4,545 | 4,345 | 4,430 | -2.42% | 167,200 | 1029億6914万 | -10.09% | 22.16 | 8.93 |
| 05/22 | 4,620 | 4,705 | 4,540 | 4,540 | -2.26% | 115,800 | 1055億2594万 | -9.02% | 22.71 | 9.15 |
| 05/21 | 4,600 | 4,735 | 4,600 | 4,645 | +2.2% | 136,700 | 1079億6652万 | -8.06% | 23.24 | 9.36 |
| 05/20 | 4,545 | 4,595 | 4,490 | 4,545 | -1.2% | 156,200 | 1056億4216万 | -11.13% | 22.74 | 9.16 |
| 05/17 | 4,635 | 4,650 | 4,540 | 4,600 | -0.76% | 123,700 | 1069億2056万 | -11.45% | 23.01 | 9.27 |
| 05/16 | 4,745 | 4,825 | 4,580 | 4,635 | -2.42% | 146,100 | 1077億3408万 | -11.98% | 23.19 | 9.34 |
| 05/15 | 4,810 | 4,855 | 4,745 | 4,750 | -1.14% | 124,800 | 1104億710万 | -10.78% | 23.76 | 9.57 |
| 05/14 | 4,655 | 4,850 | 4,655 | 4,805 | +2.23% | 198,700 | 1116億8549万 | -10.59% | 24.04 | 9.68 |
| 05/13 | 4,580 | 4,740 | 4,555 | 4,700 | +2.62% | 169,700 | 1092億4492万 | -13.41% | 23.51 | 9.47 |
| 05/10 | 4,435 | 4,590 | 4,430 | 4,580 | +2.12% | 195,900 | 1064億5568万 | -16.48% | 22.91 | 9.23 |
| 05/09 | 4,715 | 4,745 | 4,430 | 4,485 | -5.48% | 488,200 | 1042億4754万 | -19.22% | 22.44 | 9.04 |
| 05/08 | 4,915 | 4,975 | 4,745 | 4,745 | -3.56% | 237,000 | 1102億9088万 | -15.64% | 23.74 | 9.56 |
| 05/07 | 4,940 | 4,985 | 4,865 | 4,920 | +1.03% | 103,000 | 1143億5851万 | -13.56% | 24.61 | 9.91 |
| 05/02 | 5,000 | 5,010 | 4,830 | 4,870 | -2.6% | 233,800 | 1131億9633万 | -15.33% | 24.36 | 9.81 |
| 05/01 | 5,020 | 5,040 | 4,845 | 5,000 | -1.38% | 227,300 | 1162億1800万 | -14.1% | 25.01 | 10.07 |
| 04/30 | 5,240 | 5,240 | 5,000 | 5,070 | -0.39% | 166,300 | 1178億4505万 | -13.79% | 25.36 | 10.21 |
| 04/26 | 5,050 | 5,160 | 4,950 | 5,090 | +0.39% | 358,800 | 1183億992万 | -14.32% | 25.46 | 10.26 |
| 04/25 | 5,460 | 5,520 | 5,040 | 5,070 | -5.41% | 324,000 | 1178億4505万 | -15.51% | 25.36 | 10.21 |
| 04/24 | 5,660 | 5,720 | 5,260 | 5,360 | -4.29% | 330,200 | 1245億8569万 | -11.84% | 26.81 | 10.8 |
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 |
|---|
2022年
11月期 | 2,310
4,620
11/29 | 1,330
2,660
9/28 | 13,652,000
6,826,000
9/22 | 531億3000万 | 305億9000万 | 525億870万
11/30 |
2023年
11月期 | 5,040
11/30 | 1,818
3,635
12/26 | 2,088,300
10/12 | 1166億9011万 | 418億250万 | 1159億3735万
11/30 |
| 最新 | 2,644
2024/9/18 | 247,600 | 606億709万 |
