時価総額
- 2022年9月30日
- 28億6724万
- 2023年9月29日
- 33億3956万
2023/09/27~2024/04/17
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 |
04/17 | 2,899 | 2,899 | 2,899 | 2,899 | +1.43% | 100 | 32億9202万 | +0.24% | 11.21 | 0.52 |
04/12 | 2,858 | 2,858 | 2,858 | 2,858 | -0.76% | 700 | 32億4546万 | -1.07% | 11.05 | 0.52 |
04/11 | 2,880 | 2,880 | 2,880 | 2,880 | -0.69% | 200 | 32億7044万 | -0.35% | 11.13 | 0.52 |
04/10 | 2,880 | 2,900 | 2,880 | 2,900 | +1.05% | 200 | 32億9315万 | +0.21% | 11.21 | 0.52 |
04/09 | 2,833 | 2,871 | 2,833 | 2,870 | 0% | 400 | 32億5909万 | -0.8% | 11.09 | 0.52 |
04/08 | 2,870 | 2,870 | 2,870 | 2,870 | +1.77% | 100 | 32億5909万 | -0.8% | 11.09 | 0.52 |
04/05 | 2,890 | 2,890 | 2,820 | 2,820 | -3.06% | 1,100 | 32億231万 | -2.49% | 10.9 | 0.51 |
04/03 | 2,909 | 2,909 | 2,909 | 2,909 | +0.31% | 100 | 33億337万 | +0.52% | 11.24 | 0.52 |
04/01 | 2,940 | 2,940 | 2,900 | 2,900 | -1.36% | 700 | 32億9315万 | +0.24% | 11.21 | 0.52 |
03/29 | 2,940 | 2,940 | 2,833 | 2,940 | -1.67% | 1,800 | 33億3858万 | +1.59% | 11.36 | 0.53 |
03/28 | 2,990 | 2,990 | 2,990 | 2,990 | +1.36% | 600 | 33億9536万 | +3.32% | 11.56 | 0.54 |
03/27 | 2,938 | 2,950 | 2,938 | 2,950 | +0.1% | 400 | 33億4993万 | +2.04% | 11.4 | 0.53 |
03/26 | 2,939 | 2,967 | 2,939 | 2,947 | +0.24% | 1,100 | 33億4653万 | +2.01% | 11.39 | 0.53 |
03/25 | 2,881 | 2,940 | 2,881 | 2,940 | +1.62% | 300 | 33億3858万 | +1.84% | 11.36 | 0.53 |
03/22 | 2,893 | 2,893 | 2,893 | 2,893 | 0% | 100 | 32億8520万 | +0.17% | 11.18 | 0.52 |
03/21 | 2,890 | 2,893 | 2,890 | 2,893 | +1.47% | 400 | 32億8520万 | +0.14% | 11.18 | 0.52 |
03/19 | 2,851 | 2,851 | 2,851 | 2,851 | 0% | 200 | 32億3751万 | -1.32% | 11.02 | 0.51 |
03/18 | 2,850 | 2,851 | 2,850 | 2,851 | +0.92% | 300 | 32億3751万 | -1.38% | 11.02 | 0.51 |
03/15 | 2,838 | 2,850 | 2,825 | 2,825 | -2.18% | 600 | 32億799万 | -2.32% | 10.92 | 0.51 |
03/14 | 2,850 | 2,888 | 2,817 | 2,888 | +0.31% | 400 | 32億7953万 | -0.14% | 11.16 | 0.52 |
03/11 | 2,879 | 2,879 | 2,879 | 2,879 | -0.72% | 200 | 32億6931万 | -0.35% | 11.13 | 0.52 |
03/08 | 2,900 | 2,900 | 2,900 | 2,900 | -0.34% | 100 | 32億9315万 | +0.45% | 11.21 | 0.52 |
03/07 | 2,910 | 2,910 | 2,910 | 2,910 | +1.75% | 100 | 33億451万 | +0.9% | 11.25 | 0.52 |
03/05 | 2,911 | 2,911 | 2,837 | 2,860 | -0.28% | 600 | 32億4773万 | -0.66% | 11.06 | 0.52 |
03/04 | 2,843 | 2,868 | 2,843 | 2,868 | +1.38% | 400 | 32億5682万 | -0.31% | 11.09 | 0.52 |
03/01 | 2,829 | 2,829 | 2,829 | 2,829 | -1.74% | 100 | 32億1253万 | -1.57% | 10.94 | 0.51 |
02/29 | 2,926 | 2,926 | 2,879 | 2,879 | -3.26% | 1,100 | 32億6931万 | +0.17% | 11.13 | 0.52 |
02/28 | 2,937 | 2,976 | 2,887 | 2,976 | +3.08% | 1,700 | 33億7946万 | +3.59% | 11.5 | 0.54 |
02/27 | 2,875 | 2,975 | 2,875 | 2,887 | +0.56% | 900 | 32億7839万 | +0.66% | 11.16 | 0.52 |
02/26 | 2,871 | 2,871 | 2,871 | 2,871 | +0.74% | 100 | 32億6022万 | +0.24% | 11.1 | 0.52 |
02/22 | 2,880 | 2,880 | 2,850 | 2,850 | -0.7% | 1,200 | 32億3638万 | -0.38% | 11.02 | 0.51 |
02/21 | 2,870 | 2,870 | 2,870 | 2,870 | -0.31% | 200 | 32億5909万 | +0.53% | 11.09 | 0.52 |
02/20 | 2,880 | 2,900 | 2,871 | 2,879 | -1.74% | 1,100 | 32億6931万 | +1.12% | 11.13 | 0.52 |
02/19 | 2,930 | 2,930 | 2,930 | 2,930 | -0.27% | 100 | 33億2722万 | +3.24% | 11.33 | 0.53 |
02/16 | 2,900 | 2,938 | 2,900 | 2,938 | +1.31% | 300 | 33億3631万 | +3.89% | 11.36 | 0.53 |
02/15 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 32億9315万 | +2.95% | 11.21 | 0.52 |
02/14 | 2,910 | 3,000 | 2,899 | 2,900 | -0.34% | 1,900 | 32億9315万 | +3.2% | 11.21 | 0.52 |
02/13 | 2,960 | 2,960 | 2,910 | 2,910 | -1.69% | 400 | 33億451万 | +3.78% | 11.25 | 0.52 |
02/06 | 2,960 | 2,960 | 2,960 | 2,960 | +1.37% | 600 | 33億6129万 | +5.83% | 11.44 | 0.53 |
01/30 | 2,920 | 2,920 | 2,920 | 2,920 | +0.72% | 200 | 33億1587万 | +4.62% | 11.29 | 0.53 |
01/29 | 2,899 | 2,899 | 2,899 | 2,899 | +0.03% | 600 | 32億9202万 | +4.09% | 11.21 | 0.52 |
01/26 | 2,898 | 2,898 | 2,898 | 2,898 | +0.73% | 100 | 32億9088万 | +4.32% | 11.2 | 0.52 |
01/25 | 2,842 | 2,877 | 2,838 | 2,877 | +2.02% | 600 | 32億6704万 | +3.83% | 11.12 | 0.52 |
01/24 | 2,820 | 2,820 | 2,820 | 2,820 | 0% | 200 | 32億231万 | +1.99% | 10.9 | 0.51 |
01/23 | 2,820 | 2,820 | 2,820 | 2,820 | 0% | 100 | 32億231万 | +2.14% | 10.9 | 0.51 |
01/22 | 2,820 | 2,820 | 2,820 | 2,820 | -0.11% | 500 | 32億231万 | +2.29% | 10.9 | 0.51 |
01/17 | 2,794 | 2,823 | 2,794 | 2,823 | +1.26% | 700 | 32億571万 | +2.54% | 10.91 | 0.51 |
01/11 | 2,806 | 2,810 | 2,770 | 2,788 | -0.64% | 700 | 31億6597万 | +1.38% | 10.78 | 0.5 |
01/10 | 2,807 | 2,807 | 2,806 | 2,806 | -0.14% | 200 | 31億8641万 | +2.26% | 10.85 | 0.51 |
01/09 | 2,830 | 2,830 | 2,760 | 2,810 | -0.71% | 800 | 31億9095万 | +2.59% | 10.86 | 0.51 |
01/05 | 2,801 | 2,830 | 2,800 | 2,830 | -0.6% | 400 | 32億1366万 | +3.47% | 10.94 | 0.51 |
2023 |
12/28 | 2,847 | 2,847 | 2,847 | 2,847 | -0.11% | 4,100 | 32億3297万 | +4.25% | 11 | 0.53 |
12/27 | 2,810 | 2,875 | 2,809 | 2,850 | +2.15% | 2,400 | 32億3638万 | +4.55% | 11.02 | 0.53 |
12/26 | 2,790 | 2,826 | 2,781 | 2,790 | +0.36% | 2,500 | 31億6824万 | +2.2% | 10.78 | 0.52 |
12/25 | 2,715 | 2,787 | 2,715 | 2,780 | +2.96% | 2,800 | 31億5689万 | +1.68% | 10.75 | 0.51 |
12/22 | 2,688 | 2,701 | 2,688 | 2,700 | +0.82% | 600 | 30億6604万 | -1.35% | 10.44 | 0.5 |
12/21 | 2,660 | 2,678 | 2,660 | 2,678 | +0.68% | 600 | 30億4106万 | -2.33% | 10.35 | 0.5 |
12/20 | 2,665 | 2,665 | 2,660 | 2,660 | -0.19% | 200 | 30億2062万 | -3.24% | 10.28 | 0.49 |
12/19 | 2,665 | 2,665 | 2,665 | 2,665 | 0% | 100 | 30億2629万 | -3.3% | 10.3 | 0.49 |
12/18 | 2,700 | 2,700 | 2,649 | 2,665 | -2.45% | 3,500 | 30億2629万 | -3.51% | 10.3 | 0.49 |
12/15 | 2,732 | 2,732 | 2,732 | 2,732 | -0.51% | 100 | 31億238万 | -1.23% | 10.56 | 0.51 |
12/13 | 2,746 | 2,746 | 2,746 | 2,746 | 0% | 200 | 31億1828万 | -0.79% | 10.61 | 0.51 |
12/11 | 2,746 | 2,746 | 2,746 | 2,746 | -1.79% | 100 | 31億1828万 | -0.79% | 10.61 | 0.51 |
12/08 | 2,796 | 2,796 | 2,796 | 2,796 | +1.01% | 100 | 31億7505万 | +0.98% | 10.81 | 0.52 |
12/07 | 2,726 | 2,768 | 2,668 | 2,768 | +1.5% | 1,100 | 31億4326万 | +0.04% | 10.7 | 0.51 |
12/06 | 2,727 | 2,727 | 2,727 | 2,727 | 0% | 100 | 30億9670万 | -1.41% | 10.54 | 0.5 |
12/05 | 2,727 | 2,727 | 2,727 | 2,727 | +0.22% | 100 | 30億9670万 | -1.59% | 10.54 | 0.5 |
12/01 | 2,721 | 2,750 | 2,721 | 2,721 | +0.04% | 500 | 30億8989万 | -1.98% | 10.52 | 0.5 |
11/30 | 2,730 | 2,730 | 2,720 | 2,720 | -0.37% | 200 | 30億8875万 | -2.26% | 10.51 | 0.5 |
11/29 | 2,730 | 2,730 | 2,730 | 2,730 | 0% | 100 | 31億11万 | -2.08% | 10.55 | 0.51 |
11/28 | 2,730 | 2,730 | 2,730 | 2,730 | 0% | 700 | 31億11万 | -2.33% | 10.55 | 0.51 |
11/27 | 2,642 | 2,730 | 2,642 | 2,730 | +3.41% | 800 | 31億11万 | -2.5% | 10.55 | 0.51 |
11/24 | 2,677 | 2,700 | 2,640 | 2,640 | -2.19% | 2,000 | 29億9791万 | -5.95% | 10.2 | 0.49 |
11/22 | 2,730 | 2,730 | 2,672 | 2,699 | -0.07% | 600 | 30億6490万 | -4.26% | 10.43 | 0.5 |
11/20 | 2,701 | 2,701 | 2,701 | 2,701 | -0.92% | 500 | 30億6717万 | -4.56% | 10.44 | 0.5 |
11/17 | 2,726 | 2,726 | 2,726 | 2,726 | 0% | 100 | 30億9556万 | -4.12% | 10.54 | 0.5 |
11/15 | 2,790 | 2,880 | 2,720 | 2,726 | -7.25% | 2,800 | 30億9556万 | -4.65% | 10.54 | 0.5 |
11/14 | 2,900 | 2,939 | 2,900 | 2,939 | +1.34% | 1,400 | 33億3744万 | +2.26% | 11.36 | 0.54 |
11/06 | 2,900 | 2,900 | 2,900 | 2,900 | +1.75% | 300 | 32億9315万 | +0.66% | 11.21 | 0.54 |
11/02 | 2,836 | 2,850 | 2,836 | 2,850 | +0.49% | 900 | 32億3638万 | -1.49% | 11.02 | 0.53 |
11/01 | 2,850 | 2,850 | 2,836 | 2,836 | -0.6% | 200 | 32億2048万 | -2.41% | 10.96 | 0.52 |
10/30 | 2,930 | 2,939 | 2,853 | 2,853 | +0.81% | 900 | 32億3978万 | -2.26% | 11.03 | 0.53 |
10/27 | 2,830 | 2,830 | 2,830 | 2,830 | +1.07% | 100 | 32億1366万 | -3.31% | 10.94 | 0.52 |
10/26 | 2,800 | 2,800 | 2,800 | 2,800 | +0.72% | 100 | 31億7960万 | -4.57% | 10.82 | 0.52 |
10/25 | 2,780 | 2,780 | 2,780 | 2,780 | +0.47% | 100 | 31億5689万 | -5.54% | 10.75 | 0.51 |
10/24 | 2,717 | 2,767 | 2,717 | 2,767 | 0% | 400 | 31億4212万 | -6.36% | 10.7 | 0.51 |
10/23 | 2,723 | 2,767 | 2,723 | 2,767 | +0.25% | 300 | 31億4212万 | -6.71% | 10.7 | 0.51 |
10/20 | 2,718 | 2,760 | 2,718 | 2,760 | +0.29% | 200 | 31億3417万 | -7.32% | 10.67 | 0.51 |
10/18 | 2,752 | 2,752 | 2,752 | 2,752 | +0.07% | 200 | 31億2509万 | -7.99% | 10.64 | 0.51 |
10/17 | 2,815 | 2,815 | 2,750 | 2,750 | -3.1% | 1,000 | 31億2282万 | -8.36% | 10.63 | 0.51 |
10/16 | 2,910 | 2,910 | 2,825 | 2,838 | -0.77% | 700 | 32億2275万 | -5.75% | 10.97 | 0.53 |
10/13 | 2,850 | 2,860 | 2,850 | 2,860 | -1.24% | 700 | 32億4773万 | -5.24% | 11.06 | 0.53 |
10/11 | 2,896 | 2,896 | 2,896 | 2,896 | +1.76% | 200 | 32億8861万 | -4.26% | 11.19 | 0.54 |
10/05 | 2,763 | 2,899 | 2,763 | 2,846 | -1.76% | 2,100 | 32億3183万 | -6.01% | 11 | 0.53 |
10/04 | 2,897 | 2,897 | 2,897 | 2,897 | +1.68% | 200 | 32億8975万 | -4.36% | 11.2 | 0.54 |
10/03 | 2,909 | 2,909 | 2,764 | 2,849 | -2.1% | 2,700 | 32億3524万 | -5.94% | 11.01 | 0.53 |
10/02 | 2,941 | 2,941 | 2,910 | 2,910 | -1.05% | 1,200 | 33億451万 | -3.93% | 11.25 | 0.54 |
09/29 | 2,975 | 2,975 | 2,941 | 2,941 | -1.14% | 600 | 33億3971万 | -2.87% | 10.05 | 0.51 |
09/28 | 3,085 | 3,085 | 2,916 | 2,975 | -1.33% | 1,200 | 33億7832万 | -1.72% | 10.17 | 0.52 |
09/27 | 3,180 | 3,230 | 3,000 | 3,015 | -3.98% | 4,100 | 34億2374万 | -0.33% | 10.3 | 0.52 |
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 9月期 | 2,810 11/9 | 2,334 3/15 3/9 | 542,400 11/9 | 31億4318万 | 26億5042万 | 28億6724万 9/30 |
2023年 9月期 | 3,315 9/20 | 2,380 10/26 | 8,200 8/14 | 37億6442万 | 27億266万 | 33億3956万 9/29 |
最新 | 2,899 2024/4/17 | 100 | 32億9202万 |