時価総額
- 2021年12月30日
- 108億1744万
- 2022年12月30日
- 194億1082万
- 2023年12月29日
- 283億2850万
2024/03/04～2024/07/26
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 |
| 07/26 | 4,260 | 4,290 | 4,190 | 4,240 | +0.83% | 23,300 | - | -2.84% | - | - |
| 07/25 | 4,215 | 4,240 | 4,170 | 4,205 | -0.94% | 58,800 | - | -3.78% | - | - |
| 07/24 | 4,340 | 4,340 | 4,230 | 4,245 | -2.08% | 39,200 | - | -2.95% | - | - |
| 07/23 | 4,325 | 4,360 | 4,320 | 4,335 | +0.23% | 11,700 | - | -0.91% | - | - |
| 07/22 | 4,400 | 4,405 | 4,325 | 4,325 | -1.7% | 24,900 | - | -1.08% | - | - |
| 07/19 | 4,450 | 4,460 | 4,380 | 4,400 | -1.23% | 25,800 | - | +0.66% | - | - |
| 07/18 | 4,470 | 4,520 | 4,455 | 4,455 | -0.78% | 22,900 | - | +2.06% | - | - |
| 07/17 | 4,500 | 4,515 | 4,465 | 4,490 | +0.22% | 25,000 | - | +3.05% | - | - |
| 07/16 | 4,435 | 4,480 | 4,430 | 4,480 | +1.13% | 28,000 | - | +2.94% | - | - |
| 07/12 | 4,300 | 4,445 | 4,300 | 4,430 | +2.07% | 60,700 | - | +1.91% | - | - |
| 07/11 | 4,335 | 4,340 | 4,290 | 4,340 | +0.12% | 18,900 | - | -0.02% | - | - |
| 07/10 | 4,340 | 4,340 | 4,300 | 4,335 | -0.69% | 25,600 | - | -0.07% | - | - |
| 07/09 | 4,435 | 4,440 | 4,345 | 4,365 | -1.58% | 45,900 | - | +0.65% | - | - |
| 07/08 | 4,420 | 4,455 | 4,410 | 4,435 | +0.8% | 41,500 | - | +2.24% | - | - |
| 07/05 | 4,425 | 4,430 | 4,385 | 4,400 | -0.45% | 35,000 | - | +1.59% | - | - |
| 07/04 | 4,425 | 4,460 | 4,400 | 4,420 | 0% | 44,700 | - | +2.15% | - | - |
| 07/03 | 4,410 | 4,465 | 4,380 | 4,420 | +0.8% | 29,200 | - | +2.43% | - | - |
| 07/02 | 4,330 | 4,395 | 4,330 | 4,385 | +1.27% | 48,900 | - | +1.91% | - | - |
| 07/01 | 4,360 | 4,370 | 4,290 | 4,330 | +0.46% | 55,400 | - | +0.72% | - | - |
| 06/28 | 4,330 | 4,365 | 4,290 | 4,310 | -0.46% | 41,300 | - | +0.26% | - | - |
| 06/27 | 4,330 | 4,350 | 4,310 | 4,330 | -0.23% | 21,200 | - | +0.74% | - | - |
| 06/26 | 4,375 | 4,390 | 4,335 | 4,340 | -0.46% | 15,000 | - | +0.91% | - | - |
| 06/25 | 4,345 | 4,365 | 4,325 | 4,360 | +0.93% | 15,500 | - | +1.25% | - | - |
| 06/24 | 4,395 | 4,395 | 4,315 | 4,320 | -1.71% | 26,000 | - | +0.16% | - | - |
| 06/21 | 4,395 | 4,430 | 4,380 | 4,395 | +0.11% | 30,800 | - | +1.69% | - | - |
| 06/20 | 4,335 | 4,405 | 4,335 | 4,390 | +1.62% | 33,100 | - | +1.39% | - | - |
| 06/19 | 4,280 | 4,335 | 4,280 | 4,320 | +1.41% | 31,000 | - | -0.32% | - | - |
| 06/18 | 4,295 | 4,330 | 4,260 | 4,260 | +0.12% | 27,500 | - | -2% | - | - |
| 06/17 | 4,320 | 4,340 | 4,250 | 4,255 | -1.5% | 29,400 | - | -2.7% | - | - |
| 06/14 | 4,200 | 4,335 | 4,200 | 4,320 | +2.13% | 28,200 | - | -1.73% | - | - |
| 06/13 | 4,280 | 4,295 | 4,230 | 4,230 | -1.05% | 27,600 | - | -4.21% | - | - |
| 06/12 | 4,320 | 4,335 | 4,275 | 4,275 | -1.95% | 22,900 | - | -3.72% | - | - |
| 06/11 | 4,365 | 4,395 | 4,350 | 4,360 | +0.11% | 27,800 | - | -2.33% | - | - |
| 06/10 | 4,290 | 4,370 | 4,290 | 4,355 | +1.75% | 18,100 | - | -2.9% | - | - |
| 06/07 | 4,295 | 4,295 | 4,265 | 4,280 | +0.23% | 12,900 | - | -4.95% | - | - |
| 06/06 | 4,355 | 4,355 | 4,250 | 4,270 | -0.81% | 28,900 | - | -5.57% | - | - |
| 06/05 | 4,345 | 4,370 | 4,300 | 4,305 | -1.6% | 25,900 | - | -5.22% | - | - |
| 06/04 | 4,260 | 4,390 | 4,260 | 4,375 | +2.22% | 42,600 | - | -4.01% | - | - |
| 06/03 | 4,300 | 4,335 | 4,240 | 4,280 | -0.23% | 42,600 | - | -6.35% | - | - |
| 05/31 | 4,290 | 4,310 | 4,185 | 4,290 | +4.38% | 93,100 | - | -6.52% | - | - |
| 05/30 | 4,100 | 4,135 | 3,980 | 4,110 | -0.72% | 111,200 | - | -10.75% | - | - |
| 05/29 | 4,275 | 4,275 | 4,125 | 4,140 | -2.93% | 176,000 | - | -10.56% | - | - |
| 05/28 | 4,335 | 4,345 | 4,255 | 4,265 | -1.61% | 77,600 | - | -8.22% | - | - |
| 05/27 | 4,335 | 4,340 | 4,275 | 4,335 | +1.17% | 37,000 | - | -7.09% | - | - |
| 05/24 | 4,395 | 4,405 | 4,280 | 4,285 | -3.05% | 107,300 | - | -8.36% | - | - |
| 05/23 | 4,450 | 4,450 | 4,405 | 4,420 | -0.67% | 37,300 | - | -5.78% | - | - |
| 05/22 | 4,555 | 4,555 | 4,450 | 4,450 | -1.87% | 31,100 | - | -5.44% | - | - |
| 05/21 | 4,540 | 4,575 | 4,510 | 4,535 | -0.33% | 26,700 | - | -3.9% | - | - |
| 05/20 | 4,540 | 4,605 | 4,535 | 4,550 | -0.76% | 33,400 | - | -3.76% | - | - |
| 05/17 | 4,500 | 4,595 | 4,450 | 4,585 | +1.66% | 51,900 | - | -3.31% | - | - |
| 05/16 | 4,655 | 4,660 | 4,350 | 4,510 | -2.8% | 338,600 | - | -5.09% | - | - |
| 05/15 | 4,915 | 4,945 | 4,565 | 4,640 | -5.4% | 155,700 | - | -2.64% | - | - |
| 05/14 | 4,830 | 4,905 | 4,785 | 4,905 | +1.55% | 65,000 | - | +2.77% | - | - |
| 05/13 | 4,830 | 4,865 | 4,800 | 4,830 | +0.31% | 44,700 | - | +1.3% | - | - |
| 05/10 | 4,850 | 4,865 | 4,780 | 4,815 | -0.52% | 43,500 | - | +0.94% | - | - |
| 05/09 | 4,880 | 4,895 | 4,810 | 4,840 | -0.41% | 26,000 | - | +1.26% | - | - |
| 05/08 | 4,865 | 4,910 | 4,835 | 4,860 | -0.51% | 26,400 | - | +1.52% | - | - |
| 05/07 | 4,840 | 4,890 | 4,840 | 4,885 | +1.35% | 36,400 | - | +1.86% | - | - |
| 05/02 | 4,755 | 4,840 | 4,735 | 4,820 | +1.37% | 23,200 | - | +0.54% | - | - |
| 05/01 | 4,740 | 4,795 | 4,710 | 4,755 | 0% | 26,100 | - | -0.73% | - | - |
| 04/30 | 4,795 | 4,795 | 4,730 | 4,755 | +1.06% | 23,900 | - | -0.63% | - | - |
| 04/26 | 4,710 | 4,760 | 4,650 | 4,705 | +0.21% | 29,400 | - | -1.53% | - | - |
| 04/25 | 4,735 | 4,775 | 4,695 | 4,695 | -0.84% | 25,000 | - | -1.72% | - | - |
| 04/24 | 4,740 | 4,810 | 4,710 | 4,735 | +0.74% | 34,300 | - | -0.88% | - | - |
| 04/23 | 4,715 | 4,750 | 4,675 | 4,700 | 0% | 21,700 | - | -1.51% | - | - |
| 04/22 | 4,600 | 4,710 | 4,590 | 4,700 | +2.06% | 37,600 | - | -1.3% | - | - |
| 04/19 | 4,715 | 4,735 | 4,515 | 4,605 | -2.75% | 72,400 | - | -2.99% | - | - |
| 04/18 | 4,600 | 4,765 | 4,600 | 4,735 | +3.27% | 38,200 | - | -0.06% | - | - |
| 04/17 | 4,670 | 4,700 | 4,560 | 4,585 | -1.61% | 48,900 | - | -2.82% | - | - |
| 04/16 | 4,755 | 4,755 | 4,630 | 4,660 | -2.61% | 57,500 | - | -0.98% | - | - |
| 04/15 | 4,760 | 4,805 | 4,730 | 4,785 | +0.1% | 44,900 | - | +2.05% | - | - |
| 04/12 | 4,730 | 4,805 | 4,695 | 4,780 | +0.31% | 44,700 | - | +2.29% | - | - |
| 04/11 | 4,850 | 4,855 | 4,740 | 4,765 | -2.76% | 61,300 | - | +2.3% | - | - |
| 04/10 | 4,870 | 4,970 | 4,870 | 4,900 | +1.24% | 43,800 | - | +5.47% | - | - |
| 04/09 | 4,885 | 4,895 | 4,825 | 4,840 | -0.41% | 25,200 | - | +4.58% | - | - |
| 04/08 | 4,825 | 4,875 | 4,775 | 4,860 | +1.25% | 36,200 | - | +5.4% | - | - |
| 04/05 | 4,740 | 4,810 | 4,690 | 4,800 | +0.31% | 49,500 | - | +4.46% | - | - |
| 04/04 | 4,890 | 4,915 | 4,785 | 4,785 | -1.85% | 53,000 | - | +4.38% | - | - |
| 04/03 | 4,980 | 4,980 | 4,840 | 4,875 | -4.04% | 107,100 | - | +6.65% | - | - |
| 04/02 | 5,020 | 5,200 | 5,010 | 5,080 | +1.2% | 99,800 | - | +11.48% | - | - |
| 04/01 | 5,070 | 5,170 | 4,970 | 5,020 | -1.18% | 174,900 | - | +10.65% | - | - |
| 03/29 | 4,860 | 5,240 | 4,845 | 5,080 | +5.39% | 271,000 | - | +12.44% | - | - |
| 03/28 | 4,760 | 4,870 | 4,715 | 4,820 | +2.12% | 79,600 | - | +7.25% | - | - |
| 03/27 | 4,675 | 4,760 | 4,635 | 4,720 | +1.94% | 76,500 | - | +5.38% | - | - |
| 03/26 | 4,545 | 4,680 | 4,505 | 4,630 | +0.65% | 69,700 | - | +3.53% | - | - |
| 03/25 | 4,670 | 4,725 | 4,600 | 4,600 | -1.5% | 74,200 | - | +3.02% | - | - |
| 03/22 | 4,700 | 4,705 | 4,610 | 4,670 | -0.64% | 80,900 | - | +4.76% | - | - |
| 03/21 | 4,700 | 4,745 | 4,630 | 4,700 | +2.06% | 134,600 | - | +5.43% | - | - |
| 03/19 | 4,450 | 4,615 | 4,440 | 4,605 | +3.72% | 141,200 | - | +2.88% | - | - |
| 03/18 | 4,360 | 4,445 | 4,360 | 4,440 | +2.42% | 86,700 | - | -1.33% | - | - |
| 03/15 | 4,360 | 4,375 | 4,320 | 4,335 | -0.8% | 27,800 | - | -4.3% | - | - |
| 03/14 | 4,250 | 4,380 | 4,240 | 4,370 | +3.19% | 62,300 | - | -4.23% | - | - |
| 03/13 | 4,310 | 4,330 | 4,220 | 4,235 | -1.28% | 43,900 | - | -7.77% | - | - |
| 03/12 | 4,225 | 4,290 | 4,215 | 4,290 | +0.94% | 55,700 | - | -7.22% | - | - |
| 03/11 | 4,345 | 4,360 | 4,210 | 4,250 | -3.08% | 151,300 | - | -8.56% | - | - |
| 03/08 | 4,390 | 4,415 | 4,335 | 4,385 | -0.23% | 95,500 | - | -6.14% | - | - |
| 03/07 | 4,470 | 4,495 | 4,380 | 4,395 | -1.57% | 113,100 | - | -6.39% | - | - |
| 03/06 | 4,450 | 4,480 | 4,420 | 4,465 | +0.45% | 45,200 | - | -5.3% | - | - |
| 03/05 | 4,420 | 4,460 | 4,395 | 4,445 | +0.68% | 47,200 | - | -6.07% | - | - |
| 03/04 | 4,485 | 4,500 | 4,410 | 4,415 | -1.01% | 83,800 | - | -6.99% | - | - |
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
12月期 | 2,516
11/24 | 792
1/6 | 543,000
3/5 | - | - | 108億1744万
12/30 |
2022年
12月期 | 3,985
12/16 | 1,869
3/11 | 334,500
4/1 | - | - | 194億1082万
12/30 |
2023年
12月期 | 5,260
8/15
8/10 | 2,965
1/13 | 345,900
1/4 | - | - | 283億2850万
12/29 |
| 最新 | 4,240
2024/7/26 | 23,300 | 264億8632万 |
