時価総額
- 2010年11月30日
- 97億4820万
- 2011年11月21日
- 102億4100万
- 2012年11月22日
- 115億5000万
- 2013年11月29日
- 119億5159万
- 2014年11月28日
- 237億2928万
- 2015年11月30日
- 246億363万
- 2016年11月30日
- 227億6080万
- 2017年11月30日
- 288億7489万
- 2018年11月30日
- 223億6506万
- 2019年11月29日
- 218億7657万
- 2020年11月30日
- 167億5652万
- 2021年11月30日
- 174億9289万
- 2022年11月30日
- 202億4201万
- 2023年11月30日
- 344億4115万
- 2024年11月29日
- 385億7601万
2024/11/27～2025/04/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 04/25 | 1,408 | 1,417 | 1,406 | 1,415 | +0.71% | 26,200 | 424億5000万 | -0.77% | 13.24 | 0.93 |
| 04/24 | 1,419 | 1,419 | 1,405 | 1,405 | -0.43% | 34,500 | 421億5000万 | -1.82% | 13.15 | 0.92 |
| 04/23 | 1,419 | 1,431 | 1,411 | 1,411 | +0.21% | 47,900 | 423億3000万 | -1.74% | 13.2 | 0.93 |
| 04/22 | 1,409 | 1,421 | 1,404 | 1,408 | -0.07% | 37,000 | 422億4000万 | -2.29% | 13.18 | 0.93 |
| 04/21 | 1,418 | 1,421 | 1,406 | 1,409 | -0.63% | 42,300 | 422億7000万 | -2.49% | 13.19 | 0.93 |
| 04/18 | 1,394 | 1,418 | 1,386 | 1,418 | +2.31% | 49,500 | 425億4000万 | -2.14% | 13.27 | 0.93 |
| 04/17 | 1,374 | 1,389 | 1,371 | 1,386 | +0.22% | 29,700 | 415億8000万 | -4.61% | 12.97 | 0.91 |
| 04/16 | 1,385 | 1,396 | 1,372 | 1,383 | +1.1% | 50,900 | 414億9000万 | -5.21% | 12.94 | 0.91 |
| 04/15 | 1,360 | 1,372 | 1,353 | 1,368 | +1.33% | 39,500 | 410億4000万 | -6.56% | 12.8 | 0.9 |
| 04/14 | 1,391 | 1,396 | 1,350 | 1,350 | -1.17% | 83,600 | 405億 | -8.16% | 12.63 | 0.89 |
| 04/11 | 1,365 | 1,374 | 1,335 | 1,366 | -1.01% | 62,900 | 409億8000万 | -7.52% | 12.78 | 0.9 |
| 04/10 | 1,410 | 1,410 | 1,370 | 1,380 | +4.55% | 61,600 | 414億 | -7.01% | 12.91 | 0.91 |
| 04/09 | 1,330 | 1,333 | 1,303 | 1,320 | -2% | 61,800 | 396億 | -11.35% | 12.35 | 0.87 |
| 04/08 | 1,330 | 1,375 | 1,327 | 1,347 | +5.23% | 113,100 | 404億1000万 | -10.02% | 12.61 | 0.89 |
| 04/07 | 1,243 | 1,303 | 1,230 | 1,280 | -5.81% | 101,900 | 384億 | -14.95% | 11.98 | 0.84 |
| 04/04 | 1,426 | 1,426 | 1,345 | 1,359 | -6.53% | 133,800 | 407億7000万 | -10.24% | 12.72 | 0.89 |
| 04/03 | 1,440 | 1,454 | 1,415 | 1,454 | -1.96% | 92,800 | 436億2000万 | -4.4% | 13.61 | 0.96 |
| 04/02 | 1,511 | 1,511 | 1,473 | 1,483 | -1.46% | 81,800 | 444億9000万 | -2.63% | 13.88 | 0.98 |
| 04/01 | 1,521 | 1,544 | 1,505 | 1,505 | +0.13% | 48,200 | 451億5000万 | -1.25% | 14.08 | 0.99 |
| 03/31 | 1,529 | 1,529 | 1,501 | 1,503 | -2.4% | 55,700 | 450億9000万 | -1.38% | 14.06 | 0.99 |
| 03/28 | 1,555 | 1,555 | 1,522 | 1,540 | -0.96% | 74,600 | 462億 | +1.05% | 14.41 | 1.01 |
| 03/27 | 1,529 | 1,555 | 1,521 | 1,555 | +0.65% | 51,100 | 466億5000万 | +2.1% | 14.55 | 1.02 |
| 03/26 | 1,540 | 1,548 | 1,522 | 1,545 | +0.65% | 43,300 | 463億5000万 | +1.58% | 14.46 | 1.02 |
| 03/25 | 1,529 | 1,535 | 1,516 | 1,535 | +0.52% | 27,700 | 460億5000万 | +0.92% | 14.36 | 1.01 |
| 03/24 | 1,542 | 1,551 | 1,527 | 1,527 | -0.91% | 57,700 | 458億1000万 | +0.39% | 14.29 | 1 |
| 03/21 | 1,531 | 1,541 | 1,520 | 1,541 | +0.65% | 37,200 | 462億3000万 | +1.31% | 14.42 | 1.01 |
| 03/19 | 1,532 | 1,540 | 1,515 | 1,531 | -0.07% | 41,500 | 459億3000万 | +0.66% | 14.33 | 1.01 |
| 03/18 | 1,510 | 1,542 | 1,510 | 1,532 | +1.46% | 60,300 | 459億6000万 | +0.72% | 14.34 | 1.01 |
| 03/17 | 1,513 | 1,518 | 1,510 | 1,510 | -0.2% | 25,600 | 453億 | -0.79% | 14.13 | 0.99 |
| 03/14 | 1,520 | 1,520 | 1,508 | 1,513 | -0.72% | 28,800 | 453億9000万 | -0.79% | 14.16 | 1 |
| 03/13 | 1,508 | 1,526 | 1,508 | 1,524 | +0.33% | 30,200 | 457億2000万 | -0.13% | 14.26 | 1 |
| 03/12 | 1,511 | 1,523 | 1,509 | 1,519 | +0.53% | 34,100 | 455億7000万 | -0.52% | 14.21 | 1 |
| 03/11 | 1,513 | 1,513 | 1,485 | 1,511 | -0.2% | 36,300 | 453億3000万 | -1.05% | 14.14 | 0.99 |
| 03/10 | 1,530 | 1,530 | 1,504 | 1,514 | -1.05% | 27,900 | 454億2000万 | -0.92% | 14.17 | 1 |
| 03/07 | 1,524 | 1,530 | 1,503 | 1,530 | -0.46% | 31,300 | 459億 | +0.07% | 14.32 | 1.01 |
| 03/06 | 1,530 | 1,544 | 1,526 | 1,537 | +1.05% | 40,400 | 461億1000万 | +0.46% | 14.38 | 1.01 |
| 03/05 | 1,510 | 1,521 | 1,505 | 1,521 | +1.13% | 40,700 | 456億3000万 | -0.65% | 14.23 | 1 |
| 03/04 | 1,542 | 1,542 | 1,495 | 1,504 | -2.46% | 77,200 | 451億2000万 | -1.89% | 14.07 | 0.99 |
| 03/03 | 1,533 | 1,551 | 1,525 | 1,542 | +1.72% | 44,800 | 462億6000万 | +0.46% | 14.43 | 1.01 |
| 02/28 | 1,531 | 1,537 | 1,504 | 1,516 | -0.72% | 31,500 | 454億8000万 | -1.3% | 14.19 | 1 |
| 02/27 | 1,515 | 1,527 | 1,497 | 1,527 | +0.99% | 19,300 | 458億1000万 | -0.65% | 14.29 | 1.01 |
| 02/26 | 1,494 | 1,513 | 1,490 | 1,512 | -0.07% | 30,800 | 453億6000万 | -1.75% | 14.15 | 1 |
| 02/25 | 1,491 | 1,538 | 1,476 | 1,513 | +1.34% | 44,200 | 453億9000万 | -1.94% | 14.16 | 1 |
| 02/21 | 1,502 | 1,503 | 1,487 | 1,493 | -0.47% | 32,400 | 447億9000万 | -3.43% | 13.97 | 0.98 |
| 02/20 | 1,518 | 1,519 | 1,500 | 1,500 | -1.51% | 29,000 | 450億 | -3.35% | 14.04 | 0.99 |
| 02/19 | 1,510 | 1,526 | 1,507 | 1,523 | +0.53% | 21,300 | 456億9000万 | -2.12% | 14.25 | 1 |
| 02/18 | 1,541 | 1,541 | 1,513 | 1,515 | -1.05% | 19,800 | 454億5000万 | -2.51% | 14.18 | 1 |
| 02/17 | 1,544 | 1,546 | 1,530 | 1,531 | -0.26% | 30,100 | 459億3000万 | -1.42% | 14.33 | 1.01 |
| 02/14 | 1,534 | 1,543 | 1,517 | 1,535 | +0.07% | 21,700 | 460億5000万 | -0.97% | 14.36 | 1.01 |
| 02/13 | 1,534 | 1,538 | 1,528 | 1,534 | +0.2% | 20,700 | 460億2000万 | -0.84% | 14.36 | 1.01 |
| 02/12 | 1,542 | 1,542 | 1,528 | 1,531 | -0.71% | 19,000 | 459億3000万 | -0.97% | 14.33 | 1.01 |
| 02/10 | 1,568 | 1,568 | 1,536 | 1,542 | -1.28% | 22,600 | 462億6000万 | -0.19% | 14.43 | 1.02 |
| 02/07 | 1,574 | 1,585 | 1,560 | 1,562 | -0.26% | 28,700 | 468億6000万 | +1.03% | 14.62 | 1.03 |
| 02/06 | 1,550 | 1,572 | 1,550 | 1,566 | +1.03% | 31,300 | 469億8000万 | +1.29% | 14.65 | 1.03 |
| 02/05 | 1,535 | 1,563 | 1,530 | 1,550 | +0.98% | 32,500 | 465億 | +0.32% | 14.5 | 1.02 |
| 02/04 | 1,544 | 1,545 | 1,535 | 1,535 | +0.59% | 24,300 | 460億5000万 | -0.58% | 14.36 | 1.01 |
| 02/03 | 1,541 | 1,541 | 1,510 | 1,526 | -0.65% | 38,800 | 457億8000万 | -1.17% | 14.28 | 1.01 |
| 01/31 | 1,539 | 1,539 | 1,516 | 1,536 | -0.19% | 26,600 | 460億8000万 | -0.52% | 14.37 | 1.01 |
| 01/30 | 1,547 | 1,551 | 1,533 | 1,539 | -0.9% | 31,100 | 461億7000万 | -0.26% | 14.4 | 1.01 |
| 01/29 | 1,580 | 1,580 | 1,549 | 1,553 | -0.96% | 30,100 | 465億9000万 | +0.71% | 14.53 | 1.02 |
| 01/28 | 1,567 | 1,582 | 1,558 | 1,568 | -0.88% | 42,700 | 470億4000万 | +1.82% | 14.67 | 1.03 |
| 01/27 | 1,563 | 1,584 | 1,559 | 1,582 | +2.73% | 49,800 | 474億6000万 | +2.79% | 14.8 | 1.04 |
| 01/24 | 1,562 | 1,562 | 1,531 | 1,540 | -1.41% | 32,100 | 462億 | +0.2% | 14.41 | 1.02 |
| 01/23 | 1,569 | 1,583 | 1,556 | 1,562 | +0.77% | 39,300 | 468億6000万 | +1.63% | 14.62 | 1.03 |
| 01/22 | 1,588 | 1,593 | 1,550 | 1,550 | -2.39% | 36,000 | 465億 | +0.91% | 14.5 | 1.02 |
| 01/21 | 1,593 | 1,599 | 1,575 | 1,588 | -0.31% | 40,400 | 476億4000万 | +3.45% | 14.86 | 1.05 |
| 01/20 | 1,594 | 1,604 | 1,585 | 1,593 | +0.13% | 30,600 | 477億9000万 | +4.05% | 14.91 | 1.05 |
| 01/17 | 1,642 | 1,642 | 1,575 | 1,591 | -3.75% | 78,800 | 477億3000万 | +4.19% | 14.89 | 1.05 |
| 01/16 | 1,600 | 1,663 | 1,586 | 1,653 | +3.25% | 148,400 | 495億9000万 | +8.46% | 15.47 | 1.09 |
| 01/15 | 1,590 | 1,623 | 1,551 | 1,601 | +8.91% | 220,700 | 480億3000万 | +5.47% | 14.98 | 1.06 |
| 01/14 | 1,479 | 1,489 | 1,456 | 1,470 | -0.47% | 59,100 | 441億 | -2.91% | 13.76 | 0.97 |
| 01/10 | 1,467 | 1,494 | 1,467 | 1,477 | +0.68% | 41,100 | 443億1000万 | -2.51% | 13.82 | 0.97 |
| 01/09 | 1,467 | 1,477 | 1,462 | 1,467 | +0.07% | 28,100 | 440億1000万 | -3.23% | 13.73 | 0.97 |
| 01/08 | 1,494 | 1,494 | 1,466 | 1,466 | -1.87% | 39,400 | 439億8000万 | -3.3% | 13.72 | 0.97 |
| 01/07 | 1,517 | 1,517 | 1,493 | 1,494 | -1.45% | 48,400 | 448億2000万 | -1.45% | 13.98 | 0.98 |
| 01/06 | 1,553 | 1,553 | 1,516 | 1,516 | -2.38% | 48,400 | 454億8000万 | +0.07% | 14.19 | 1 |
| 2024 | ||||||||||
| 12/30 | 1,568 | 1,572 | 1,547 | 1,553 | -0.96% | 19,700 | 465億9000万 | +2.51% | 14.53 | 1.02 |
| 12/27 | 1,550 | 1,577 | 1,550 | 1,568 | +1.23% | 41,200 | 470億4000万 | +3.64% | 14.67 | 1.03 |
| 12/26 | 1,531 | 1,552 | 1,531 | 1,549 | +0.98% | 53,800 | 464億7000万 | +2.58% | 14.5 | 1.02 |
| 12/25 | 1,525 | 1,542 | 1,489 | 1,534 | +0.59% | 63,400 | 460億2000万 | +1.72% | 14.36 | 1.01 |
| 12/24 | 1,523 | 1,529 | 1,515 | 1,525 | +0.13% | 40,700 | 457億5000万 | +1.19% | 14.27 | 1.01 |
| 12/23 | 1,503 | 1,530 | 1,503 | 1,523 | +1.4% | 27,500 | 456億9000万 | +1.26% | 14.25 | 1 |
| 12/20 | 1,524 | 1,533 | 1,502 | 1,502 | -1.44% | 30,400 | 450億6000万 | +0.07% | 14.06 | 0.99 |
| 12/19 | 1,502 | 1,533 | 1,500 | 1,524 | +1.06% | 30,900 | 457億2000万 | +1.74% | 14.26 | 1 |
| 12/18 | 1,539 | 1,543 | 1,507 | 1,508 | -2.01% | 35,900 | 452億4000万 | +0.87% | 14.11 | 0.99 |
| 12/17 | 1,543 | 1,555 | 1,539 | 1,539 | -0.06% | 30,300 | 461億7000万 | +3.15% | 14.4 | 1.01 |
| 12/16 | 1,540 | 1,552 | 1,538 | 1,540 | 0% | 42,800 | 462億 | +3.49% | 14.41 | 1.02 |
| 12/13 | 1,529 | 1,548 | 1,529 | 1,540 | +0.85% | 39,900 | 462億 | +3.7% | 14.41 | 1.02 |
| 12/12 | 1,522 | 1,540 | 1,519 | 1,527 | +0.73% | 60,700 | 458億1000万 | +3.11% | 14.29 | 1.01 |
| 12/11 | 1,497 | 1,517 | 1,494 | 1,516 | +1.95% | 46,000 | 454億8000万 | +2.64% | 14.19 | 1 |
| 12/10 | 1,512 | 1,518 | 1,487 | 1,487 | -1.26% | 32,300 | 446億1000万 | +0.88% | 13.92 | 0.98 |
| 12/09 | 1,513 | 1,519 | 1,506 | 1,506 | -0.46% | 24,400 | 451億8000万 | +2.38% | 14.09 | 0.99 |
| 12/06 | 1,520 | 1,535 | 1,504 | 1,513 | -0.13% | 52,500 | 453億9000万 | +3.14% | 14.16 | 1 |
| 12/05 | 1,500 | 1,525 | 1,497 | 1,515 | +1.41% | 117,600 | 454億5000万 | +3.48% | 14.18 | 1 |
| 12/04 | 1,499 | 1,499 | 1,484 | 1,494 | -0.33% | 26,500 | 448億2000万 | +2.26% | 13.98 | 0.98 |
| 12/03 | 1,488 | 1,508 | 1,488 | 1,499 | +0.94% | 87,400 | 449億7000万 | +2.81% | 14.03 | 0.99 |
| 12/02 | 1,465 | 1,486 | 1,458 | 1,485 | +1.09% | 60,100 | 445億5000万 | +2.13% | 13.9 | 0.98 |
| 11/29 | 1,466 | 1,488 | 1,462 | 1,469 | +0.2% | 81,800 | 440億7000万 | +1.38% | 15.08 | 0.99 |
| 11/28 | 1,444 | 1,468 | 1,435 | 1,466 | -1.41% | 231,800 | 439億8000万 | +1.31% | 15.05 | 0.99 |
| 11/27 | 1,469 | 1,505 | 1,468 | 1,487 | -1.26% | 443,700 | 446億1000万 | +3.05% | 15.26 | 1 |
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 | |
| 2010年 11月期 | 680 11/19 1/18 | 526 12/4 | 27,000 9/2 | - | - | 97億4820万 11/30 |
| 2011年 11月期 | 720 3/22 | 635 12/30 12/27 | 15,000 3/22 | 110億8800万 | 97億7900万 | 102億4100万 11/21 |
| 2012年 11月期 | 756 11/5 11/2 | 666 2/7 12/29 | 13,000 7/2 | 116億4240万 | 102億5640万 | 115億5000万 11/22 |
| 2013年 11月期 | 869 11/5 10/1 | 713 1/7 | 59,500 10/23 | 133億8260万 | 109億8020万 | 119億5159万 11/29 |
| 2014年 11月期 | 980 5/22 3/24 | 470 6/26 | 518,200 8/26 | 301億8400万 | 72億3800万 | 237億2928万 11/28 |
| 2015年 11月期 | 1,134 5/8 | 796 12/11 | 296,700 11/25 | 349億2720万 | 245億1680万 | 246億363万 11/30 |
| 2016年 11月期 | 886 1/28 | 741 6/24 | 276,100 11/25 | 272億8880万 | 228億2280万 | 227億6080万 11/30 |
| 2017年 11月期 | 1,109 11/10 11/9 | 792 12/13 | 1,110,700 1/30 | 341億5720万 | 243億9360万 | 288億7489万 11/30 |
| 2018年 11月期 | 1,068 3/16 | 803 10/30 10/29 | 232,200 10/26 | 328億9440万 | 247億3240万 | 223億6506万 11/30 |
| 2019年 11月期 | 867 4/2 | 686 12/25 | 182,300 6/28 | 267億360万 | 211億2880万 | 218億7657万 11/29 |
| 2020年 11月期 | 814 12/20 | 575 8/3 | 93,500 11/5 | 250億7120万 | 177億1000万 | 167億5652万 11/30 |
| 2021年 11月期 | 727 8/4 | 598 12/30 | 3,437,800 7/26 | 223億9160万 | 184億1840万 | 174億9289万 11/30 |
| 2022年 11月期 | 791 4/5 3/29 | 640 12/1 | 505,400 8/23 | 243億6280万 | 197億1200万 | 202億4201万 11/30 |
| 2023年 11月期 | 1,408 10/2 | 714 1/10 | 2,163,100 1/17 | 422億4000万 | 214億2000万 | 344億4115万 11/30 |
| 2024年 11月期 | 1,581 4/1 | 1,147 8/5 | 545,700 1/15 | 474億3000万 | 344億1000万 | 385億7601万 11/29 |
| 最新 | 1,415 2025/4/25 | 26,200 | 424億5000万 | |||