時価総額
- 2021年11月30日
- 105億7672万
- 2022年11月30日
- 40億2560万
- 2023年11月30日
- 23億1179万
2024/04/22～2024/09/19
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 |
| 09/19 | 1,409 | 1,430 | 1,409 | 1,415 | +0.93% | 700 | 19億5288万 | +0.78% | 112.4 | 6.77 |
| 09/18 | 1,401 | 1,430 | 1,401 | 1,402 | -1.27% | 500 | 19億3494万 | +0.07% | 111.36 | 6.71 |
| 09/17 | 1,420 | 1,420 | 1,420 | 1,420 | -0.7% | 100 | 19億5978万 | +1.5% | 112.79 | 6.8 |
| 09/13 | 1,400 | 1,430 | 1,400 | 1,430 | +2.29% | 900 | 19億7358万 | +2.51% | 113.59 | 6.85 |
| 09/11 | 1,400 | 1,400 | 1,398 | 1,398 | -1.2% | 400 | 19億2942万 | +0.58% | 111.04 | 6.69 |
| 09/09 | 1,415 | 1,415 | 1,405 | 1,415 | -0.35% | 400 | 19億5288万 | +1.65% | 112.4 | 6.77 |
| 09/06 | 1,420 | 1,420 | 1,420 | 1,420 | +1.36% | 100 | 19億5978万 | +1.43% | 112.79 | 6.8 |
| 09/05 | 1,403 | 1,403 | 1,401 | 1,401 | -0.28% | 500 | 19億3356万 | -0.57% | 111.28 | 6.71 |
| 09/04 | 1,400 | 1,449 | 1,400 | 1,405 | -3.77% | 2,100 | 19億3908万 | -0.99% | 111.6 | 6.73 |
| 09/03 | 1,426 | 1,460 | 1,426 | 1,460 | +1.18% | 300 | 20億1498万 | +2.24% | 115.97 | 6.99 |
| 09/02 | 1,441 | 1,443 | 1,441 | 1,443 | +2.27% | 300 | 19億9152万 | +0.42% | 114.62 | 6.91 |
| 08/30 | 1,430 | 1,430 | 1,400 | 1,411 | +0.07% | 800 | 19億4736万 | -2.29% | 112.08 | 6.75 |
| 08/29 | 1,410 | 1,410 | 1,410 | 1,410 | -1.05% | 100 | 19億4598万 | -3.03% | 112 | 6.75 |
| 08/28 | 1,451 | 1,451 | 1,425 | 1,425 | -1.72% | 600 | 19億6668万 | -2.66% | 113.19 | 6.82 |
| 08/26 | 1,415 | 1,450 | 1,415 | 1,450 | +4.69% | 4,200 | 20億118万 | -1.69% | 115.18 | 6.94 |
| 08/23 | 1,430 | 1,433 | 1,370 | 1,385 | -2.81% | 3,500 | 19億1148万 | -6.67% | 110.01 | 6.63 |
| 08/22 | 1,425 | 1,425 | 1,425 | 1,425 | +1.42% | 100 | 19億6668万 | -4.75% | 113.19 | 6.82 |
| 08/21 | 1,388 | 1,405 | 1,388 | 1,405 | +0.29% | 200 | 19億3908万 | -6.77% | 111.6 | 6.73 |
| 08/20 | 1,400 | 1,415 | 1,364 | 1,401 | +0.07% | 2,300 | 19億3356万 | -7.65% | 111.28 | 6.71 |
| 08/19 | 1,440 | 1,440 | 1,400 | 1,400 | -0.71% | 1,100 | 19億3218万 | -8.85% | 111.2 | 6.7 |
| 08/16 | 1,401 | 1,411 | 1,381 | 1,410 | +2.17% | 2,000 | 19億4598万 | -9.15% | 112 | 6.75 |
| 08/15 | 1,357 | 1,380 | 1,338 | 1,380 | +1.77% | 2,800 | 19億457万 | -11.99% | 109.62 | 6.61 |
| 08/14 | 1,350 | 1,356 | 1,318 | 1,356 | +1.95% | 4,000 | 18億7145万 | -14.5% | 107.71 | 6.49 |
| 08/13 | 1,304 | 1,330 | 1,304 | 1,330 | +1.99% | 700 | 18億3557万 | -17.13% | 105.64 | 6.37 |
| 08/09 | 1,329 | 1,329 | 1,297 | 1,304 | -1.73% | 4,800 | 17億9968万 | -19.85% | 103.58 | 6.24 |
| 08/08 | 1,326 | 1,350 | 1,324 | 1,327 | -2.07% | 900 | 18億3143万 | -19.62% | 105.41 | 6.35 |
| 08/07 | 1,300 | 1,355 | 1,300 | 1,355 | +1.73% | 2,600 | 18億7007万 | -19.25% | 107.63 | 6.49 |
| 08/06 | 1,331 | 1,420 | 1,331 | 1,332 | +2.38% | 5,000 | 18億3833万 | -21.74% | 105.8 | 6.38 |
| 08/05 | 1,310 | 1,398 | 1,301 | 1,301 | -10.28% | 14,800 | 17億9554万 | -24.62% | 103.34 | 6.23 |
| 08/02 | 1,580 | 1,580 | 1,450 | 1,450 | -9.54% | 8,400 | 20億118万 | -17.14% | 115.18 | 6.94 |
| 08/01 | 1,630 | 1,630 | 1,603 | 1,603 | -3.67% | 2,800 | 22億1234万 | -9.38% | 127.33 | 7.67 |
| 07/31 | 1,664 | 1,664 | 1,649 | 1,664 | +0.85% | 700 | 22億9653万 | -6.73% | 132.17 | 7.97 |
| 07/30 | 1,625 | 1,650 | 1,625 | 1,650 | +1.04% | 1,400 | 22億7721万 | -7.82% | 131.06 | 7.9 |
| 07/29 | 1,629 | 1,658 | 1,629 | 1,633 | -2.16% | 1,300 | 22億5375万 | -9.08% | 129.71 | 7.82 |
| 07/26 | 1,632 | 1,672 | 1,632 | 1,669 | +2.27% | 500 | 23億343万 | -7.38% | 132.57 | 7.99 |
| 07/25 | 1,636 | 1,665 | 1,623 | 1,632 | -1.09% | 4,800 | 22億5237万 | -9.63% | 129.63 | 7.81 |
| 07/24 | 1,654 | 1,655 | 1,650 | 1,650 | -1.43% | 1,000 | 22億7721万 | -8.84% | 131.06 | 7.9 |
| 07/23 | 1,686 | 1,686 | 1,656 | 1,674 | -0.83% | 1,300 | 23億1033万 | -7.67% | 132.97 | 8.01 |
| 07/22 | 1,675 | 1,689 | 1,675 | 1,688 | +0.36% | 2,800 | 23億2965万 | -7.1% | 134.08 | 8.08 |
| 07/19 | 1,695 | 1,707 | 1,681 | 1,682 | +0.06% | 7,400 | 23億2137万 | -7.53% | 133.6 | 8.05 |
| 07/18 | 1,690 | 1,706 | 1,668 | 1,681 | -0.94% | 6,800 | 23億1999万 | -7.69% | 133.52 | 8.05 |
| 07/17 | 1,666 | 1,697 | 1,650 | 1,697 | +3.16% | 9,600 | 23億4208万 | -6.96% | 134.79 | 8.12 |
| 07/16 | 1,640 | 1,665 | 1,601 | 1,645 | -12.87% | 40,000 | 22億7031万 | -9.86% | 130.66 | 7.88 |
| 07/12 | 1,797 | 1,888 | 1,797 | 1,888 | +5.06% | 36,200 | 26億568万 | +3.34% | 149.97 | 9.04 |
| 07/11 | 1,800 | 1,840 | 1,783 | 1,797 | -1.05% | 9,500 | 24億8009万 | -1.21% | 142.74 | 8.6 |
| 07/10 | 1,822 | 1,830 | 1,806 | 1,816 | -0.33% | 3,200 | 25億631万 | +0.06% | 144.25 | 8.69 |
| 07/09 | 1,860 | 1,871 | 1,822 | 1,822 | -1.03% | 4,200 | 25億1459万 | +0.66% | 144.72 | 8.72 |
| 07/08 | 1,865 | 1,886 | 1,841 | 1,841 | -1.29% | 2,300 | 25億4081万 | +1.88% | 146.23 | 8.81 |
| 07/05 | 1,885 | 1,915 | 1,819 | 1,865 | -3.07% | 6,100 | 25億7394万 | +3.55% | 148.14 | 8.93 |
| 07/04 | 2,019 | 2,019 | 1,888 | 1,924 | -3.8% | 9,600 | 26億5537万 | +7.25% | 152.83 | 9.21 |
| 07/03 | 1,964 | 2,020 | 1,964 | 2,000 | +2.88% | 11,100 | 27億6026万 | +12.04% | 158.86 | 9.57 |
| 07/02 | 1,930 | 1,944 | 1,901 | 1,944 | +0.73% | 1,800 | 26億8297万 | +9.71% | 154.41 | 9.31 |
| 07/01 | 1,947 | 1,949 | 1,889 | 1,930 | +0.99% | 3,000 | 26億6365万 | +9.53% | 153.3 | 9.24 |
| 06/28 | 1,908 | 1,948 | 1,842 | 1,911 | -0.21% | 11,900 | 26億3742万 | +9.01% | 151.79 | 9.15 |
| 06/27 | 1,967 | 1,971 | 1,902 | 1,915 | -2.79% | 7,200 | 26億4294万 | +9.81% | 152.11 | 9.17 |
| 06/26 | 1,870 | 1,970 | 1,870 | 1,970 | +7.3% | 14,700 | 27億1885万 | +13.54% | 156.48 | 9.43 |
| 06/25 | 1,813 | 1,840 | 1,793 | 1,836 | +2% | 4,100 | 25億3391万 | +6.43% | 145.84 | 8.79 |
| 06/24 | 1,782 | 1,811 | 1,762 | 1,800 | +1.01% | 5,900 | 24億8423万 | +4.53% | 142.98 | 8.62 |
| 06/21 | 1,722 | 1,782 | 1,722 | 1,782 | +1.54% | 2,000 | 24億5939万 | +3.6% | 141.55 | 8.53 |
| 06/20 | 1,755 | 1,771 | 1,741 | 1,755 | +0.34% | 2,500 | 24億2212万 | +2.21% | 139.4 | 8.4 |
| 06/19 | 1,731 | 1,749 | 1,721 | 1,749 | +1.8% | 1,100 | 24億1384万 | +1.92% | 138.93 | 8.37 |
| 06/18 | 1,717 | 1,747 | 1,717 | 1,718 | -2.22% | 300 | 23億7106万 | +0.23% | 136.46 | 8.22 |
| 06/17 | 1,760 | 1,760 | 1,730 | 1,757 | +0.23% | 1,000 | 24億2488万 | +2.33% | 139.56 | 8.41 |
| 06/14 | 1,710 | 1,753 | 1,706 | 1,753 | +0.75% | 1,500 | 24億1936万 | +1.98% | 139.24 | 8.39 |
| 06/13 | 1,797 | 1,837 | 1,738 | 1,740 | -0.34% | 6,300 | 24億142万 | +0.93% | 138.21 | 8.33 |
| 06/12 | 1,750 | 1,750 | 1,697 | 1,746 | +1.51% | 8,900 | 24億970万 | +0.87% | 138.69 | 8.36 |
| 06/11 | 1,698 | 1,725 | 1,687 | 1,720 | +1.42% | 2,000 | 23億7382万 | -0.86% | 136.62 | 8.23 |
| 06/10 | 1,696 | 1,696 | 1,696 | 1,696 | +0.06% | 800 | 23億4070万 | -2.53% | 134.72 | 8.12 |
| 06/07 | 1,696 | 1,724 | 1,694 | 1,695 | +0.12% | 1,500 | 23億3932万 | -3.03% | 134.64 | 8.11 |
| 06/06 | 1,701 | 1,749 | 1,693 | 1,693 | -0.41% | 1,500 | 23億3656万 | -3.75% | 134.48 | 8.1 |
| 06/05 | 1,701 | 1,740 | 1,700 | 1,700 | -2.24% | 800 | 23億4622万 | -3.9% | 135.03 | 8.14 |
| 06/04 | 1,699 | 1,739 | 1,696 | 1,739 | +2.72% | 2,900 | 24億4万 | -2.47% | 138.13 | 8.33 |
| 06/03 | 1,707 | 1,731 | 1,689 | 1,693 | -0.18% | 2,500 | 23億3656万 | -5.63% | 134.48 | 8.1 |
| 05/31 | 1,670 | 1,700 | 1,670 | 1,696 | +0.18% | 2,300 | 23億4070万 | -6.19% | 134.72 | 8.12 |
| 05/30 | 1,660 | 1,697 | 1,650 | 1,693 | +1.07% | 5,000 | 23億3656万 | -7.13% | 134.48 | 8.1 |
| 05/29 | 1,735 | 1,736 | 1,675 | 1,675 | -1.18% | 7,400 | 23億1171万 | -8.77% | 133.05 | 8.02 |
| 05/28 | 1,697 | 1,708 | 1,695 | 1,695 | +0.18% | 700 | 23億3932万 | -8.38% | 134.64 | 8.11 |
| 05/27 | 1,729 | 1,729 | 1,692 | 1,692 | +0.12% | 1,300 | 23億3517万 | -9.52% | 134.4 | 8.1 |
| 05/24 | 1,678 | 1,739 | 1,678 | 1,690 | +0.12% | 3,800 | 23億3241万 | -11.05% | 134.24 | 8.09 |
| 05/23 | 1,744 | 1,744 | 1,688 | 1,688 | -1.8% | 1,900 | 23億2965万 | -12.9% | 134.08 | 8.08 |
| 05/22 | 1,751 | 1,768 | 1,698 | 1,719 | -2.88% | 5,900 | 23億7244万 | -12.25% | 136.54 | 8.23 |
| 05/21 | 1,871 | 1,875 | 1,726 | 1,770 | +1.09% | 26,900 | 24億4283万 | -9.83% | 140.59 | 8.47 |
| 05/20 | 1,700 | 1,751 | 1,700 | 1,751 | +2.4% | 2,300 | 24億1660万 | -10.8% | 139.08 | 8.38 |
| 05/17 | 1,676 | 1,710 | 1,676 | 1,710 | -0.12% | 3,200 | 23億6002万 | -12.89% | 135.83 | 8.19 |
| 05/16 | 1,671 | 1,730 | 1,671 | 1,712 | +0.77% | 2,300 | 23億6278万 | -12.83% | 135.99 | 8.2 |
| 05/15 | 1,785 | 1,786 | 1,695 | 1,699 | -5.61% | 14,600 | 22億3270万 | -13.54% | 134.95 | 7.74 |
| 05/14 | 1,814 | 1,814 | 1,780 | 1,800 | -0.77% | 3,500 | 23億6543万 | -8.44% | 142.98 | 8.2 |
| 05/13 | 1,823 | 1,840 | 1,805 | 1,814 | -2.63% | 3,600 | 23億8383万 | -7.54% | 144.09 | 8.26 |
| 05/10 | 1,902 | 1,902 | 1,862 | 1,863 | -2.87% | 600 | 24億4822万 | -4.85% | 147.98 | 8.48 |
| 05/09 | 1,842 | 1,918 | 1,825 | 1,918 | +3.73% | 3,700 | 25億2050万 | -1.74% | 152.35 | 8.73 |
| 05/08 | 1,862 | 1,889 | 1,835 | 1,849 | -0.64% | 1,500 | 24億2982万 | -4.84% | 146.87 | 8.42 |
| 05/07 | 1,931 | 1,931 | 1,861 | 1,861 | -1.59% | 2,700 | 24億4559万 | -3.92% | 147.82 | 8.47 |
| 05/02 | 1,939 | 1,939 | 1,888 | 1,891 | -3.32% | 5,300 | 24億8501万 | -2.12% | 150.2 | 8.61 |
| 05/01 | 1,907 | 1,966 | 1,907 | 1,956 | -0.25% | 1,600 | 25億7043万 | +1.66% | 155.37 | 8.91 |
| 04/30 | 1,924 | 1,961 | 1,841 | 1,961 | -4.06% | 17,400 | 25億7700万 | +2.4% | 155.76 | 8.93 |
| 04/26 | 2,018 | 2,044 | 2,007 | 2,044 | +1.29% | 2,600 | 26億8608万 | +7.18% | 162.36 | 9.31 |
| 04/25 | 2,051 | 2,118 | 2,012 | 2,018 | -1.42% | 3,300 | 26億5191万 | +6.55% | 160.29 | 9.19 |
| 04/24 | 2,055 | 2,079 | 2,026 | 2,047 | -0.39% | 3,400 | 26億9002万 | +8.71% | 162.6 | 9.32 |
| 04/23 | 2,036 | 2,126 | 2,025 | 2,055 | +1.48% | 6,000 | 27億53万 | +9.83% | 163.23 | 9.36 |
| 04/22 | 2,073 | 2,093 | 2,024 | 2,025 | +0.1% | 9,900 | 26億6111万 | +9.05% | 160.85 | 9.22 |
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 |
|---|
2021年
11月期 | 13,000
11/25 | 5,150
11/18 | 4,278,800
11/25 | 170億1700万 | 67億4135万 | 105億7672万
11/30 |
2022年
11月期 | 10,360
12/8 | 2,428
2/24 | 2,638,500
12/3 | 135億6124万 | 31億7825万 | 40億2560万
11/30 |
2023年
11月期 | 4,330
7/10 | 1,655
11/15 | 1,132,300
7/10 | 56億7238万 | 21億7488万 | 23億1179万
11/30 |
| 最新 | 1,415
2024/9/19 | 700 | 19億5288万 |
