時価総額
- 2023年2月28日
- 239億1415万
- 2024年2月29日
- 229億329万
2024/04/25~2024/09/19
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 | 220 | 231 | 219 | 229 | +4.57% | 1,061,900 | 123億2235万 | +1.78% | - | 26.45 |
09/18 | 218 | 221 | 215 | 219 | +2.34% | 283,100 | 117億8425万 | -3.1% | - | 25.3 |
09/17 | 217 | 219 | 212 | 214 | 0% | 151,700 | 115億1521万 | -5.31% | - | 24.72 |
09/13 | 217 | 217 | 211 | 214 | -1.83% | 260,100 | 115億1521万 | -5.73% | - | 24.72 |
09/12 | 213 | 220 | 211 | 218 | +4.81% | 474,700 | 117億3044万 | -3.96% | - | 25.18 |
09/11 | 214 | 214 | 206 | 208 | -2.8% | 289,800 | 111億9235万 | -8.37% | - | 24.03 |
09/10 | 214 | 216 | 213 | 214 | +0.94% | 270,400 | 115億1521万 | -5.73% | - | 24.72 |
09/09 | 210 | 218 | 209 | 212 | -1.85% | 552,900 | 114億759万 | -6.19% | - | 24.49 |
09/06 | 222 | 222 | 214 | 216 | -3.14% | 339,000 | 116億2283万 | -4.42% | - | 24.95 |
09/05 | 219 | 227 | 217 | 223 | +0.45% | 389,300 | 119億9949万 | -1.33% | - | 25.76 |
09/04 | 224 | 228 | 220 | 222 | -4.31% | 510,400 | 119億4568万 | -2.2% | - | 25.64 |
09/03 | 222 | 238 | 222 | 232 | +4.04% | 761,600 | 124億8378万 | +1.75% | - | 26.8 |
09/02 | 227 | 227 | 218 | 223 | -0.45% | 1,195,500 | 119億9949万 | -2.19% | - | 25.76 |
08/30 | 227 | 228 | 221 | 224 | -1.32% | 454,900 | 120億5330万 | -2.18% | - | 25.87 |
08/29 | 231 | 234 | 227 | 227 | -1.73% | 290,300 | 122億1473万 | -0.87% | - | 26.22 |
08/28 | 232 | 234 | 229 | 231 | -1.7% | 254,500 | 124億2997万 | +0.43% | - | 26.68 |
08/27 | 234 | 235 | 230 | 235 | +0.86% | 272,600 | 126億4520万 | +2.17% | - | 27.14 |
08/26 | 226 | 234 | 225 | 233 | +2.19% | 420,700 | 125億3759万 | +0.87% | - | 26.91 |
08/23 | 231 | 232 | 224 | 228 | -2.56% | 476,900 | 122億6854万 | -1.72% | - | 26.34 |
08/22 | 234 | 236 | 230 | 234 | +0.43% | 237,500 | 125億9139万 | -0.43% | - | 27.03 |
08/21 | 236 | 239 | 232 | 233 | -1.27% | 220,500 | 125億1429万 | -1.69% | - | 26.91 |
08/20 | 235 | 245 | 233 | 236 | +3.06% | 579,000 | 126億7541万 | -2.07% | - | 27.26 |
08/19 | 235 | 239 | 227 | 229 | -4.58% | 619,500 | 122億9945万 | -6.53% | - | 26.45 |
08/16 | 248 | 248 | 238 | 240 | -0.83% | 552,900 | 128億9025万 | -3.61% | - | 27.72 |
08/15 | 235 | 248 | 235 | 242 | +2.54% | 567,100 | 129億9767万 | -3.97% | - | 27.95 |
08/14 | 233 | 245 | 230 | 236 | +1.72% | 498,800 | 126億7541万 | -7.81% | - | 27.26 |
08/13 | 225 | 238 | 224 | 232 | +3.57% | 432,900 | 124億6058万 | -10.77% | - | 26.8 |
08/09 | 232 | 232 | 218 | 224 | 0% | 489,000 | 120億3090万 | -15.47% | - | 25.87 |
08/08 | 220 | 233 | 218 | 224 | +0.9% | 473,100 | 120億3090万 | -16.73% | - | 25.87 |
08/07 | 205 | 228 | 204 | 222 | +6.73% | 667,100 | 119億2348万 | -18.98% | - | 25.64 |
08/06 | 206 | 211 | 203 | 208 | +14.29% | 689,500 | 111億7155万 | -25.45% | - | 24.03 |
08/05 | 196 | 205 | 177 | 182 | -14.15% | 1,801,600 | 97億7511万 | -36.14% | - | 21.02 |
08/02 | 217 | 222 | 209 | 212 | -7.83% | 2,038,000 | 113億8639万 | -27.15% | - | 24.49 |
08/01 | 238 | 239 | 229 | 230 | -4.17% | 584,800 | 123億5316万 | -22.56% | - | 26.57 |
07/31 | 238 | 240 | 232 | 240 | 0% | 636,800 | 128億9025万 | -20.53% | - | 27.72 |
07/30 | 242 | 246 | 240 | 240 | -1.64% | 277,900 | 128億9025万 | -21.82% | - | 27.72 |
07/29 | 240 | 250 | 239 | 244 | +3.39% | 680,800 | 131億509万 | -21.79% | - | 28.18 |
07/26 | 237 | 244 | 235 | 236 | +0.43% | 733,600 | 126億7541万 | -25.32% | - | 27.26 |
07/25 | 232 | 241 | 229 | 235 | -0.84% | 1,669,700 | 126億2170万 | -26.79% | - | 27.14 |
07/24 | 248 | 248 | 236 | 237 | -4.82% | 1,208,000 | 127億2912万 | -27.08% | - | 27.37 |
07/23 | 250 | 252 | 244 | 249 | 0% | 1,106,900 | 133億7364万 | -24.32% | - | 28.76 |
07/22 | 266 | 266 | 247 | 249 | -6.39% | 2,140,200 | 133億7364万 | -25% | - | 28.76 |
07/19 | 289 | 290 | 265 | 266 | -7.96% | 2,456,400 | 142億8670万 | -20.83% | - | 30.72 |
07/18 | 285 | 303 | 285 | 289 | +1.4% | 1,490,100 | 155億2201万 | -14.5% | - | 33.38 |
07/17 | 273 | 293 | 273 | 285 | -13.37% | 5,011,700 | 153億717万 | -15.93% | - | 32.92 |
07/16 | 338 | 341 | 327 | 329 | -2.66% | 749,700 | 176億7039万 | -3.52% | - | 38 |
07/12 | 325 | 339 | 318 | 338 | +3.68% | 578,900 | 181億5377万 | -0.88% | - | 39.04 |
07/11 | 332 | 333 | 323 | 326 | -2.1% | 436,300 | 175億926万 | -4.12% | - | 37.65 |
07/10 | 341 | 341 | 331 | 333 | -2.06% | 279,100 | 178億8523万 | -2.06% | - | 38.46 |
07/09 | 342 | 353 | 340 | 340 | -0.58% | 357,200 | 182億6119万 | -0.29% | - | 39.27 |
07/08 | 337 | 344 | 336 | 342 | +1.48% | 145,200 | 183億6861万 | +0.29% | - | 39.5 |
07/05 | 337 | 343 | 337 | 337 | -0.59% | 211,000 | 181億6万 | -0.88% | - | 38.93 |
07/04 | 342 | 345 | 339 | 339 | -0.88% | 268,600 | 182億748万 | 0% | - | 39.16 |
07/03 | 350 | 350 | 339 | 342 | -2.01% | 250,100 | 183億6861万 | +1.18% | - | 39.5 |
07/02 | 347 | 350 | 343 | 349 | +1.16% | 189,800 | 187億4458万 | +3.56% | - | 40.31 |
07/01 | 343 | 348 | 339 | 345 | +1.17% | 215,600 | 185億2974万 | +2.37% | - | 39.85 |
06/28 | 360 | 361 | 335 | 341 | -5.28% | 683,500 | 183億1490万 | +1.19% | - | 39.39 |
06/27 | 358 | 364 | 354 | 360 | +0.56% | 188,200 | 193億3538万 | +6.82% | - | 41.58 |
06/26 | 361 | 365 | 358 | 358 | -0.83% | 141,700 | 192億2796万 | +6.23% | - | 41.35 |
06/25 | 367 | 367 | 357 | 361 | -1.1% | 221,200 | 193億8909万 | +7.12% | - | 41.7 |
06/24 | 358 | 370 | 357 | 365 | +1.96% | 315,200 | 196億393万 | +8.31% | - | 42.16 |
06/21 | 361 | 374 | 358 | 358 | +1.13% | 668,500 | 192億2796万 | +6.23% | - | 41.35 |
06/20 | 344 | 354 | 341 | 354 | +4.12% | 417,700 | 190億1312万 | +4.73% | - | 40.89 |
06/19 | 333 | 344 | 333 | 340 | +2.1% | 165,600 | 182億6119万 | +0.59% | - | 39.27 |
06/18 | 336 | 337 | 330 | 333 | +1.52% | 247,300 | 178億8523万 | -1.77% | - | 38.46 |
06/17 | 335 | 337 | 328 | 328 | -1.8% | 147,800 | 176億1668万 | -3.81% | - | 37.89 |
06/14 | 312 | 340 | 311 | 334 | +5.36% | 534,800 | 179億3893万 | -2.62% | - | 38.58 |
06/13 | 322 | 326 | 317 | 317 | -1.25% | 215,900 | 170億2587万 | -8.12% | - | 36.62 |
06/12 | 325 | 325 | 317 | 321 | -0.62% | 267,400 | 172億4071万 | -7.49% | - | 37.08 |
06/11 | 330 | 331 | 323 | 323 | -2.12% | 254,000 | 173億4813万 | -7.45% | - | 37.31 |
06/10 | 330 | 337 | 328 | 330 | 0% | 151,500 | 177億2410万 | -5.98% | - | 38.12 |
06/07 | 329 | 335 | 327 | 330 | +0.3% | 271,100 | 177億2410万 | -5.98% | - | 38.12 |
06/06 | 342 | 342 | 327 | 329 | -2.37% | 311,900 | 176億7039万 | -6.53% | - | 38 |
06/05 | 339 | 347 | 333 | 337 | -0.88% | 570,400 | 181億6万 | -4.8% | - | 38.93 |
06/04 | 320 | 341 | 318 | 340 | +6.25% | 499,700 | 182億6119万 | -4.23% | - | 39.27 |
06/03 | 324 | 327 | 318 | 320 | -0.93% | 211,700 | 171億8700万 | -10.11% | - | 36.96 |
05/31 | 318 | 327 | 316 | 323 | +1.57% | 472,500 | 173億4813万 | -9.78% | - | 37.24 |
05/30 | 315 | 321 | 307 | 318 | -0.63% | 588,600 | 170億7958万 | -11.91% | - | 36.66 |
05/29 | 339 | 340 | 320 | 320 | -5.6% | 737,200 | 171億8700万 | -11.85% | - | 36.89 |
05/28 | 337 | 346 | 336 | 339 | 0% | 338,200 | 182億748万 | -7.38% | - | 39.08 |
05/27 | 345 | 347 | 336 | 339 | -1.74% | 452,300 | 182億748万 | -7.88% | - | 39.08 |
05/24 | 351 | 352 | 345 | 345 | -3.36% | 460,400 | 185億2974万 | -6.76% | - | 39.77 |
05/23 | 362 | 363 | 354 | 357 | -1.38% | 240,500 | 191億7425万 | -4.03% | - | 41.16 |
05/22 | 362 | 367 | 361 | 362 | -0.28% | 178,600 | 194億4280万 | -3.72% | - | 41.73 |
05/21 | 372 | 375 | 363 | 363 | -2.16% | 244,600 | 194億4177万 | -4.72% | - | 41.73 |
05/20 | 365 | 376 | 362 | 371 | +1.64% | 292,600 | 198億7024万 | -3.64% | - | 42.65 |
05/17 | 360 | 368 | 357 | 365 | +0.27% | 309,200 | 195億4888万 | -6.41% | - | 41.96 |
05/16 | 370 | 370 | 357 | 364 | -1.62% | 540,100 | 194億9533万 | -7.85% | - | 41.84 |
05/15 | 380 | 385 | 370 | 370 | -3.65% | 395,200 | 198億1668万 | -7.5% | - | 42.53 |
05/14 | 388 | 388 | 379 | 384 | -0.52% | 340,300 | 205億6650万 | -4.95% | - | 44.14 |
05/13 | 372 | 387 | 365 | 386 | +4.61% | 726,400 | 206億7361万 | -5.39% | - | 44.37 |
05/10 | 371 | 375 | 365 | 369 | -1.34% | 418,000 | 197億6312万 | -10.22% | - | 42.42 |
05/09 | 370 | 375 | 361 | 374 | 0% | 486,600 | 200億3091万 | -9.88% | - | 42.99 |
05/08 | 360 | 382 | 354 | 374 | +4.76% | 1,111,000 | 200億3091万 | -10.95% | - | 42.99 |
05/07 | 353 | 358 | 348 | 357 | +2% | 277,900 | 191億2042万 | -15.8% | - | 41.04 |
05/02 | 352 | 357 | 348 | 350 | -1.69% | 334,000 | 187億4551万 | -18.41% | - | 40.23 |
05/01 | 350 | 359 | 345 | 356 | -0.56% | 337,900 | 190億6686万 | -17.78% | - | 40.92 |
04/30 | 358 | 359 | 343 | 358 | -0.28% | 594,500 | 191億7397万 | -18.26% | - | 41.15 |
04/26 | 372 | 373 | 358 | 359 | -3.75% | 749,700 | 192億2753万 | -18.78% | - | 41.27 |
04/25 | 385 | 386 | 373 | 373 | -3.37% | 591,700 | 199億7735万 | -16.55% | - | 42.88 |
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 | |
2023年 2月期 | 824 11/15 | 318 1/19 | 9,845,200 11/15 | 419億1663万 | 161億7656万 | 239億1415万 2/28 |
2024年 2月期 | 818 10/16 | 369 1/25 | 11,973,900 7/19 | 429億4982万 | 195億9286万 | 229億329万 2/29 |
最新 | 229 2024/9/19 | 1,061,900 | 123億2235万 |