時価総額
- 2019年10月31日
- 47億1270万
- 2020年10月30日
- 25億6450万
- 2021年10月29日
- 25億4150万
- 2022年10月31日
- 25億128万
- 2023年10月31日
- 30億211万
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,818 | 1,835 | 1,806 | 1,832 | +0.77% | 20,800 | 42億1360万 | -1.03% | 12.65 | 1.35 |
| 04/24 | 1,791 | 1,820 | 1,789 | 1,818 | +1.28% | 9,200 | 41億8140万 | -1.84% | 12.55 | 1.34 |
| 04/23 | 1,787 | 1,804 | 1,786 | 1,795 | +0.5% | 10,200 | 41億2850万 | -3.18% | 12.39 | 1.33 |
| 04/22 | 1,824 | 1,824 | 1,784 | 1,786 | -0.11% | 8,800 | 41億780万 | -3.72% | 12.33 | 1.32 |
| 04/19 | 1,824 | 1,824 | 1,766 | 1,788 | -0.67% | 7,300 | 41億1240万 | -3.61% | 12.34 | 1.32 |
| 04/18 | 1,809 | 1,833 | 1,795 | 1,800 | -1.15% | 6,600 | 41億4000万 | -2.91% | 12.42 | 1.33 |
| 04/17 | 1,836 | 1,836 | 1,762 | 1,821 | -0.82% | 14,600 | 41億8830万 | -1.83% | 12.57 | 1.35 |
| 04/16 | 1,850 | 1,850 | 1,805 | 1,836 | -1.08% | 11,700 | 42億2280万 | -1.02% | 12.67 | 1.36 |
| 04/15 | 1,865 | 1,866 | 1,830 | 1,856 | -0.59% | 10,600 | 42億6880万 | 0% | 12.81 | 1.37 |
| 04/12 | 1,881 | 1,895 | 1,866 | 1,867 | -1.22% | 8,300 | 42億9410万 | +0.92% | 12.89 | 1.38 |
| 04/11 | 1,894 | 1,894 | 1,878 | 1,890 | -0.26% | 6,500 | 43億4700万 | +2.49% | 13.05 | 1.4 |
| 04/10 | 1,889 | 1,919 | 1,886 | 1,895 | +0.21% | 13,500 | 43億5850万 | +3.21% | 13.08 | 1.4 |
| 04/09 | 1,916 | 1,916 | 1,890 | 1,891 | -0.79% | 11,700 | 43億4930万 | +3.45% | 13.05 | 1.4 |
| 04/08 | 1,895 | 1,917 | 1,890 | 1,906 | +0.85% | 12,900 | 43億8380万 | +4.73% | 13.16 | 1.41 |
| 04/05 | 1,895 | 1,896 | 1,846 | 1,890 | -0.32% | 15,800 | 43億4700万 | +4.25% | 13.05 | 1.4 |
| 04/04 | 1,944 | 1,944 | 1,890 | 1,896 | -1.51% | 12,300 | 43億6080万 | +4.93% | 13.09 | 1.4 |
| 04/03 | 1,943 | 1,943 | 1,909 | 1,925 | -0.05% | 7,500 | 44億2750万 | +6.89% | 13.29 | 1.42 |
| 04/02 | 1,934 | 1,945 | 1,891 | 1,926 | +0.89% | 11,700 | 44億2980万 | +7.36% | 13.29 | 1.42 |
| 04/01 | 1,899 | 1,946 | 1,880 | 1,909 | +2.36% | 16,700 | 43億9070万 | +6.89% | 13.18 | 1.41 |
| 03/29 | 1,871 | 1,879 | 1,858 | 1,865 | +0.38% | 12,800 | 42億8950万 | +4.83% | 12.87 | 1.38 |
| 03/28 | 1,857 | 1,865 | 1,835 | 1,858 | +2.26% | 10,700 | 42億7340万 | +4.68% | 12.82 | 1.37 |
| 03/27 | 1,811 | 1,825 | 1,806 | 1,817 | +0.94% | 5,400 | 41億7910万 | +2.66% | 12.54 | 1.34 |
| 03/26 | 1,846 | 1,846 | 1,798 | 1,800 | -1.32% | 8,700 | 41億4000万 | +1.98% | 12.42 | 1.33 |
| 03/25 | 1,828 | 1,874 | 1,800 | 1,824 | +2.01% | 9,900 | 41億9520万 | +3.58% | 12.59 | 1.35 |
| 03/22 | 1,869 | 1,869 | 1,788 | 1,788 | -3.82% | 14,500 | 41億1240万 | +2.29% | 12.34 | 1.32 |
| 03/21 | 1,869 | 1,869 | 1,845 | 1,859 | +0.05% | 4,300 | 42億7570万 | +7.09% | 12.83 | 1.37 |
| 03/19 | 1,819 | 1,858 | 1,806 | 1,858 | +2.09% | 12,400 | 42億7340万 | +7.96% | 12.82 | 1.37 |
| 03/18 | 1,820 | 1,840 | 1,785 | 1,820 | +2.25% | 7,200 | 41億8600万 | +6.62% | 12.56 | 1.35 |
| 03/15 | 1,774 | 1,790 | 1,756 | 1,780 | +0.51% | 5,700 | 40億9400万 | +5.08% | 12.29 | 1.32 |
| 03/14 | 1,818 | 1,818 | 1,756 | 1,771 | -2.59% | 6,000 | 40億7330万 | +5.29% | 12.22 | 1.31 |
| 03/13 | 1,825 | 1,840 | 1,797 | 1,818 | -0.38% | 9,700 | 41億8140万 | +8.8% | 12.55 | 1.34 |
| 03/12 | 1,896 | 1,896 | 1,800 | 1,825 | -1.99% | 20,400 | 41億9750万 | +10.07% | 12.6 | 1.35 |
| 03/11 | 1,780 | 1,899 | 1,749 | 1,862 | +9.53% | 61,600 | 42億8260万 | +13.19% | 12.85 | 1.38 |
| 03/08 | 1,722 | 1,724 | 1,697 | 1,700 | -0.87% | 10,700 | 39億1000万 | +4.23% | 11.73 | 1.26 |
| 03/07 | 1,700 | 1,718 | 1,696 | 1,715 | +0.94% | 7,200 | 39億4450万 | +5.67% | 11.84 | 1.27 |
| 03/06 | 1,689 | 1,712 | 1,689 | 1,699 | +0.71% | 2,500 | 39億770万 | +5.27% | 11.73 | 1.26 |
| 03/05 | 1,700 | 1,713 | 1,684 | 1,687 | -0.65% | 4,500 | 38億8010万 | +5.04% | 11.64 | 1.25 |
| 03/04 | 1,731 | 1,735 | 1,696 | 1,698 | -1.79% | 11,200 | 39億540万 | +6.19% | 11.72 | 1.26 |
| 03/01 | 1,742 | 1,748 | 1,680 | 1,729 | -0.75% | 11,900 | 39億7670万 | +8.67% | 11.93 | 1.28 |
| 02/29 | 1,745 | 1,750 | 1,737 | 1,742 | -0.29% | 2,600 | 40億660万 | +10.04% | 12.02 | 1.29 |
| 02/28 | 1,757 | 1,768 | 1,747 | 1,747 | -0.4% | 4,700 | 40億1810万 | +11.06% | 12.06 | 1.29 |
| 02/27 | 1,747 | 1,754 | 1,745 | 1,754 | +1.04% | 1,900 | 40億3420万 | +12.22% | 12.11 | 1.3 |
| 02/26 | 1,757 | 1,775 | 1,733 | 1,736 | +0.35% | 10,800 | 39億9280万 | +11.78% | 11.98 | 1.28 |
| 02/22 | 1,749 | 1,749 | 1,722 | 1,730 | -1.09% | 7,700 | 39億7900万 | +11.97% | 11.94 | 1.28 |
| 02/21 | 1,755 | 1,756 | 1,736 | 1,749 | -0.29% | 4,800 | 40億2270万 | +14.02% | 12.07 | 1.29 |
| 02/20 | 1,701 | 1,765 | 1,698 | 1,754 | +4.72% | 22,000 | 40億3420万 | +15.02% | 12.11 | 1.3 |
| 02/19 | 1,700 | 1,700 | 1,648 | 1,675 | -1.35% | 19,000 | 38億5250万 | +10.85% | 11.56 | 1.24 |
| 02/16 | 1,701 | 1,738 | 1,630 | 1,698 | +13.28% | 93,200 | 39億540万 | +13.12% | 11.72 | 1.26 |
| 02/15 | 1,505 | 1,510 | 1,496 | 1,499 | -0.07% | 4,300 | 34億4770万 | +0.6% | 10.35 | 1.11 |
| 02/14 | 1,490 | 1,503 | 1,489 | 1,500 | +0.74% | 3,100 | 34億5000万 | +0.94% | 10.35 | 1.11 |
| 02/13 | 1,494 | 1,508 | 1,477 | 1,489 | -0.33% | 10,100 | 34億2470万 | +0.47% | 10.28 | 1.1 |
| 02/09 | 1,508 | 1,508 | 1,488 | 1,494 | -0.07% | 1,700 | 34億3620万 | +0.95% | 10.31 | 1.1 |
| 02/08 | 1,496 | 1,500 | 1,490 | 1,495 | +0.61% | 1,400 | 34億3850万 | +1.22% | 10.32 | 1.11 |
| 02/07 | 1,493 | 1,502 | 1,449 | 1,486 | -0.87% | 12,600 | 34億1780万 | +0.81% | 10.26 | 1.1 |
| 02/06 | 1,492 | 1,509 | 1,492 | 1,499 | +0.54% | 5,300 | 34億4770万 | +1.9% | 10.35 | 1.11 |
| 02/05 | 1,510 | 1,522 | 1,491 | 1,491 | -0.8% | 13,800 | 34億2930万 | +1.5% | 10.29 | 1.1 |
| 02/02 | 1,501 | 1,515 | 1,495 | 1,503 | +0.2% | 2,700 | 34億5690万 | +2.59% | 10.37 | 1.11 |
| 02/01 | 1,491 | 1,509 | 1,491 | 1,500 | -0.13% | 3,500 | 34億5000万 | +2.67% | 10.35 | 1.11 |
| 01/31 | 1,500 | 1,512 | 1,499 | 1,502 | +0.13% | 2,600 | 34億5460万 | +2.95% | 10.37 | 1.11 |
| 01/30 | 1,500 | 1,509 | 1,489 | 1,500 | 0% | 3,000 | 34億5000万 | +3.45% | 10.35 | 1.11 |
| 01/29 | 1,500 | 1,503 | 1,485 | 1,500 | 0% | 900 | 34億5000万 | +4.09% | 10.35 | 1.11 |
| 01/26 | 1,514 | 1,514 | 1,490 | 1,500 | -0.66% | 2,600 | 34億5000万 | +4.68% | 10.35 | 1.11 |
| 01/25 | 1,523 | 1,523 | 1,498 | 1,510 | -0.85% | 1,000 | 34億7300万 | +5.96% | 10.42 | 1.12 |
| 01/24 | 1,500 | 1,530 | 1,492 | 1,523 | +1.8% | 1,800 | 35億290万 | +7.63% | 10.51 | 1.13 |
| 01/23 | 1,497 | 1,504 | 1,495 | 1,496 | -0.07% | 1,400 | 34億4080万 | +6.55% | 10.33 | 1.11 |
| 01/22 | 1,510 | 1,510 | 1,490 | 1,497 | -0.27% | 2,600 | 34億4310万 | +7.31% | 10.33 | 1.11 |
| 01/19 | 1,523 | 1,551 | 1,501 | 1,501 | -1.44% | 3,400 | 34億5230万 | +8.3% | 10.36 | 1.11 |
| 01/18 | 1,539 | 1,588 | 1,523 | 1,523 | +3.54% | 15,300 | 35億290万 | +10.6% | 10.51 | 1.13 |
| 01/17 | 1,518 | 1,518 | 1,448 | 1,471 | -2.52% | 6,700 | 33億8330万 | +7.37% | 10.15 | 1.09 |
| 01/16 | 1,421 | 1,509 | 1,421 | 1,509 | +6.19% | 16,600 | 34億7070万 | +10.63% | 10.42 | 1.12 |
| 01/15 | 1,410 | 1,426 | 1,410 | 1,421 | +0.78% | 2,700 | 32億6830万 | +4.87% | 9.81 | 1.05 |
| 01/12 | 1,425 | 1,425 | 1,402 | 1,410 | -0.84% | 2,600 | 32億4300万 | +4.44% | 9.73 | 1.04 |
| 01/11 | 1,410 | 1,438 | 1,410 | 1,422 | +1.21% | 2,700 | 32億7060万 | +5.72% | 9.82 | 1.05 |
| 01/10 | 1,406 | 1,421 | 1,377 | 1,405 | -0.43% | 12,500 | 32億3150万 | +5.01% | 9.7 | 1.04 |
| 01/09 | 1,421 | 1,428 | 1,406 | 1,411 | -0.63% | 4,300 | 32億4530万 | +5.85% | 9.74 | 1.04 |
| 01/05 | 1,437 | 1,437 | 1,416 | 1,420 | -1.25% | 3,100 | 32億6600万 | +7.01% | 9.8 | 1.05 |
| 01/04 | 1,381 | 1,438 | 1,381 | 1,438 | +1.63% | 3,800 | 33億740万 | +8.77% | 9.93 | 1.06 |
| 2023 | ||||||||||
| 12/29 | 1,417 | 1,434 | 1,396 | 1,415 | -0.28% | 6,700 | 32億5450万 | +7.52% | 9.77 | 1.05 |
| 12/28 | 1,429 | 1,429 | 1,399 | 1,419 | -0.7% | 6,600 | 32億6370万 | +8.32% | 9.79 | 1.05 |
| 12/27 | 1,426 | 1,429 | 1,384 | 1,429 | +1.42% | 5,500 | 32億8670万 | +9.5% | 9.86 | 1.06 |
| 12/26 | 1,427 | 1,427 | 1,405 | 1,409 | +0.86% | 3,700 | 32億4070万 | +8.38% | 9.73 | 1.04 |
| 12/25 | 1,480 | 1,480 | 1,352 | 1,397 | -3.66% | 23,000 | 32億1310万 | +7.88% | 9.64 | 1.03 |
| 12/22 | 1,388 | 1,453 | 1,338 | 1,450 | +14.35% | 60,300 | 33億3500万 | +12.32% | 10.01 | 1.07 |
| 12/21 | 1,289 | 1,289 | 1,255 | 1,268 | -1.71% | 56,800 | 29億1640万 | -1.17% | 8.75 | 0.94 |
| 12/20 | 1,285 | 1,290 | 1,270 | 1,290 | -0.31% | 3,800 | 29億6700万 | +0.62% | 8.9 | 0.95 |
| 12/19 | 1,274 | 1,296 | 1,265 | 1,294 | 0% | 4,100 | 29億7620万 | +1.01% | 8.93 | 0.96 |
| 12/18 | 1,278 | 1,296 | 1,260 | 1,294 | +1.89% | 4,900 | 29億7620万 | +1.17% | 8.93 | 0.96 |
| 12/15 | 1,242 | 1,278 | 1,242 | 1,270 | +3.34% | 2,800 | 29億2100万 | -0.55% | 8.77 | 0.94 |
| 12/14 | 1,290 | 1,290 | 1,216 | 1,229 | -3.83% | 38,900 | 28億2670万 | -3.68% | 8.48 | 0.91 |
| 12/13 | 1,275 | 1,290 | 1,261 | 1,278 | -0.08% | 4,100 | 29億3940万 | +0.24% | 8.82 | 0.95 |
| 12/12 | 1,281 | 1,293 | 1,264 | 1,279 | +0.24% | 4,700 | 29億4170万 | +0.39% | 8.83 | 0.95 |
| 12/11 | 1,328 | 1,340 | 1,252 | 1,276 | -5.41% | 34,100 | 29億3480万 | +0.08% | 8.81 | 0.94 |
| 12/08 | 1,332 | 1,350 | 1,316 | 1,349 | +1.58% | 21,900 | 31億270万 | +5.8% | 9.31 | 1 |
| 12/07 | 1,321 | 1,328 | 1,304 | 1,328 | +3.51% | 7,300 | 30億5440万 | +4.4% | 9.17 | 0.98 |
| 12/06 | 1,292 | 1,302 | 1,275 | 1,283 | -0.7% | 6,200 | 29億5090万 | +0.86% | 8.86 | 0.95 |
| 12/05 | 1,272 | 1,294 | 1,272 | 1,292 | +1.57% | 2,900 | 29億7160万 | +1.49% | 8.92 | 0.96 |
| 12/04 | 1,263 | 1,272 | 1,253 | 1,272 | +0.71% | 2,700 | 29億2560万 | -0.7% | 8.78 | 0.94 |
| 12/01 | 1,264 | 1,266 | 1,263 | 1,263 | -0.71% | 1,600 | 29億490万 | -1.94% | 8.72 | 0.93 |
| 11/30 | 1,252 | 1,272 | 1,252 | 1,272 | 0% | 1,800 | 29億2560万 | -1.78% | 8.78 | 0.94 |
| 11/29 | 1,257 | 1,272 | 1,255 | 1,272 | -1.17% | 1,900 | 29億2560万 | -2.38% | 8.78 | 0.94 |
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 10月期 | 2,600 7/24 | 1,859 9/10 | 2,173,400 7/24 | 59億8000万 | 42億7570万 | 47億1270万 10/31 |
| 2020年 10月期 | 2,058 11/11 11/8 他2件 | 691 3/23 3/19 | 304,300 4/17 | 47億3340万 | 15億8930万 | 25億6450万 10/30 |
| 2021年 10月期 | 1,329 11/27 | 1,006 7/21 | 104,500 4/27 | 30億5670万 | 23億1380万 | 25億4150万 10/29 |
| 2022年 10月期 | 1,154 10/6 | 965 1/31 1/28 他2件 | 66,700 8/18 | 26億5420万 | 22億1950万 | 25億128万 10/31 |
| 2023年 10月期 | 1,675 9/25 | 1,033 11/14 | 82,400 6/15 | 38億5250万 | 23億7590万 | 30億211万 10/31 |
| 最新 | 1,832 2024/4/25 | 20,800 | 42億1360万 | |||