時価総額
- 2023年1月31日
- 10億1133万
- 2024年1月31日
- 10億5931万
2024/05/27～2024/10/18
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 | ||||||||||
| 10/18 | 956 | 956 | 946 | 950 | +0.96% | 3,100 | 17億5322万 | +5.44% | 13.49 | 1.89 |
| 10/17 | 937 | 945 | 937 | 941 | +0.43% | 2,100 | 17億3661万 | +4.91% | 13.36 | 1.87 |
| 10/16 | 937 | 940 | 935 | 937 | 0% | 2,300 | 17億2923万 | +4.93% | 13.3 | 1.86 |
| 10/15 | 947 | 947 | 936 | 937 | +0.97% | 3,600 | 17億2923万 | +5.4% | 13.3 | 1.86 |
| 10/11 | 940 | 951 | 928 | 928 | -1.07% | 3,900 | 17億1262万 | +4.74% | 13.17 | 1.84 |
| 10/10 | 956 | 956 | 938 | 938 | -1.26% | 5,100 | 17億3107万 | +6.11% | 13.32 | 1.86 |
| 10/09 | 965 | 965 | 950 | 950 | 0% | 4,900 | 17億5322万 | +7.83% | 13.49 | 1.89 |
| 10/08 | 950 | 970 | 939 | 950 | +1.28% | 14,500 | 17億5322万 | +8.2% | 13.49 | 1.89 |
| 10/07 | 945 | 945 | 928 | 938 | +1.96% | 9,100 | 17億3107万 | +7.2% | 13.32 | 1.86 |
| 10/04 | 926 | 926 | 919 | 920 | +0.88% | 5,400 | 16億9786万 | +5.5% | 13.06 | 1.83 |
| 10/03 | 917 | 917 | 908 | 912 | +0.44% | 2,100 | 16億8309万 | +4.83% | 12.95 | 1.81 |
| 10/02 | 910 | 917 | 907 | 908 | 0% | 7,400 | 16億7571万 | +4.61% | 12.89 | 1.8 |
| 10/01 | 890 | 910 | 890 | 908 | +2.37% | 14,700 | 16億7571万 | +4.85% | 12.89 | 1.8 |
| 09/30 | 885 | 888 | 879 | 887 | 0% | 5,700 | 16億3695万 | +2.78% | 12.59 | 1.76 |
| 09/27 | 876 | 887 | 876 | 887 | +1.6% | 2,500 | 16億3695万 | +3.02% | 12.59 | 1.76 |
| 09/26 | 887 | 889 | 870 | 873 | -1.47% | 6,300 | 16億1112万 | +1.63% | 12.39 | 1.73 |
| 09/25 | 889 | 890 | 883 | 886 | -0.45% | 3,600 | 16億3511万 | +3.26% | 12.58 | 1.76 |
| 09/24 | 880 | 910 | 879 | 890 | +1.14% | 10,200 | 16億4249万 | +3.97% | 12.63 | 1.77 |
| 09/20 | 869 | 886 | 869 | 880 | +1.27% | 13,300 | 16億2404万 | +3.04% | 12.49 | 1.75 |
| 09/19 | 863 | 869 | 857 | 869 | +0.7% | 4,600 | 16億373万 | +2% | 12.34 | 1.73 |
| 09/18 | 845 | 863 | 835 | 863 | +2.49% | 5,800 | 15億9266万 | +1.41% | 12.25 | 1.71 |
| 09/17 | 859 | 859 | 838 | 842 | -3.22% | 9,700 | 15億5391万 | -0.82% | 11.95 | 1.67 |
| 09/13 | 846 | 870 | 844 | 870 | +3.69% | 5,100 | 16億558万 | +2.72% | 12.35 | 1.73 |
| 09/12 | 831 | 843 | 831 | 839 | +1.33% | 2,000 | 15億4837万 | -0.59% | 11.91 | 1.67 |
| 09/11 | 846 | 847 | 827 | 828 | -2.13% | 6,000 | 15億2807万 | -1.66% | 11.75 | 1.64 |
| 09/10 | 842 | 850 | 842 | 846 | +0.59% | 1,300 | 15億6129万 | +0.83% | 12.01 | 1.68 |
| 09/09 | 844 | 850 | 835 | 841 | -0.47% | 4,000 | 15億5206万 | +0.96% | 11.94 | 1.67 |
| 09/06 | 847 | 850 | 843 | 845 | -0.12% | 2,700 | 15億5944万 | +1.81% | 12 | 1.68 |
| 09/05 | 864 | 868 | 842 | 846 | -3.31% | 8,800 | 15億6129万 | +2.05% | 12.01 | 1.68 |
| 09/04 | 876 | 879 | 865 | 875 | -0.23% | 7,100 | 16億1481万 | +5.17% | 12.42 | 1.74 |
| 09/03 | 875 | 886 | 875 | 877 | +0.23% | 5,200 | 16億1850万 | +5.28% | 12.45 | 1.74 |
| 09/02 | 874 | 878 | 872 | 875 | +0.34% | 4,000 | 16億1481万 | +4.54% | 12.42 | 1.74 |
| 08/30 | 870 | 873 | 868 | 872 | +0.58% | 2,600 | 16億927万 | +3.56% | 12.38 | 1.73 |
| 08/29 | 876 | 876 | 867 | 867 | -0.34% | 3,700 | 16億4万 | +2.48% | 12.31 | 1.72 |
| 08/28 | 867 | 881 | 864 | 870 | +0.81% | 4,100 | 16億558万 | +2.23% | 12.35 | 1.73 |
| 08/27 | 850 | 864 | 850 | 863 | +1.89% | 7,100 | 15億9266万 | +0.82% | 12.25 | 1.71 |
| 08/26 | 853 | 858 | 847 | 847 | +1.07% | 7,300 | 15億6313万 | -1.51% | 12.02 | 1.68 |
| 08/23 | 851 | 851 | 836 | 838 | 0% | 3,700 | 15億4652万 | -3.23% | 11.9 | 1.66 |
| 08/22 | 832 | 842 | 832 | 838 | +0.72% | 3,700 | 15億4652万 | -4.01% | 11.9 | 1.66 |
| 08/21 | 846 | 849 | 832 | 832 | -2.92% | 12,300 | 15億3545万 | -5.35% | 11.81 | 1.65 |
| 08/20 | 835 | 857 | 835 | 857 | +2.63% | 12,400 | 15億8159万 | -3.27% | 12.17 | 1.7 |
| 08/19 | 831 | 842 | 828 | 835 | +0.24% | 5,200 | 15億4099万 | -6.29% | 11.85 | 1.66 |
| 08/16 | 839 | 842 | 828 | 833 | +0.85% | 4,700 | 15億3730万 | -7.03% | 11.83 | 1.65 |
| 08/15 | 839 | 841 | 826 | 826 | -2.02% | 8,000 | 15億2438万 | -8.43% | 11.73 | 1.64 |
| 08/14 | 816 | 843 | 814 | 843 | +3.31% | 16,200 | 15億5575万 | -7.16% | 11.97 | 1.67 |
| 08/13 | 798 | 824 | 797 | 816 | +2.9% | 7,200 | 15億592万 | -11.01% | 11.58 | 1.62 |
| 08/09 | 823 | 823 | 791 | 793 | -0.25% | 12,300 | 14億6348万 | -14.36% | 11.26 | 1.57 |
| 08/08 | 787 | 805 | 782 | 795 | +0.89% | 10,700 | 14億6717万 | -14.97% | 11.29 | 1.58 |
| 08/07 | 739 | 813 | 739 | 788 | +4.79% | 23,800 | 14億5425万 | -16.44% | 11.19 | 1.56 |
| 08/06 | 735 | 774 | 721 | 752 | +8.2% | 52,300 | 13億8781万 | -20.68% | 10.68 | 1.49 |
| 08/05 | 722 | 750 | 657 | 695 | -11.13% | 71,300 | 12億8262万 | -27.23% | 9.87 | 1.38 |
| 08/02 | 795 | 811 | 778 | 782 | -4.63% | 68,600 | 14億4318万 | -18.8% | 11.1 | 1.55 |
| 08/01 | 884 | 884 | 795 | 820 | -9.89% | 75,600 | 15億1331万 | -15.11% | 11.64 | 1.63 |
| 07/31 | 887 | 911 | 860 | 910 | +1.11% | 60,300 | 16億7940万 | -5.8% | 12.92 | 1.81 |
| 07/30 | 960 | 960 | 900 | 900 | -9.09% | 79,300 | 16億6095万 | -6.44% | 12.78 | 1.79 |
| 07/29 | 1,006 | 1,006 | 987 | 990 | -0.1% | 70,400 | 18億2704万 | +3.13% | 14.05 | 1.97 |
| 07/26 | 977 | 1,001 | 977 | 991 | +1.54% | 37,100 | 18億2889万 | +3.88% | 14.07 | 1.97 |
| 07/25 | 980 | 988 | 967 | 976 | -0.51% | 28,500 | 18億120万 | +3.28% | 13.86 | 1.94 |
| 07/24 | 994 | 1,000 | 981 | 981 | -0.61% | 33,500 | 18億1043万 | +5.26% | 13.93 | 1.95 |
| 07/23 | 984 | 990 | 976 | 987 | +0.41% | 24,500 | 18億2150万 | +7.87% | 14.01 | 1.96 |
| 07/22 | 1,000 | 1,000 | 983 | 983 | -1.11% | 37,100 | 18億1412万 | +9.47% | 13.95 | 1.95 |
| 07/19 | 998 | 1,010 | 993 | 994 | -0.3% | 27,800 | 18億3442万 | +12.83% | 14.11 | 1.97 |
| 07/18 | 1,000 | 1,000 | 992 | 997 | -0.6% | 19,400 | 18億3996万 | +15.39% | 14.15 | 1.98 |
| 07/17 | 1,029 | 1,029 | 995 | 1,003 | +0.7% | 34,500 | 18億5103万 | +18.42% | 14.24 | 1.99 |
| 07/16 | 1,000 | 1,009 | 993 | 996 | +1.74% | 27,800 | 18億3811万 | +20% | 14.14 | 1.98 |
| 07/12 | 956 | 984 | 956 | 979 | +1.24% | 26,700 | 18億674万 | +20.42% | 13.9 | 1.94 |
| 07/11 | 991 | 993 | 965 | 967 | -1.83% | 31,400 | 17億8459万 | +21.33% | 13.73 | 1.92 |
| 07/10 | 988 | 996 | 978 | 985 | +0.72% | 22,600 | 18億1781万 | +26.12% | 13.98 | 1.96 |
| 07/09 | 1,070 | 1,070 | 961 | 978 | -9.28% | 91,600 | 18億489万 | +28.01% | 13.88 | 1.94 |
| 07/08 | 1,019 | 1,078 | 1,016 | 1,078 | +5.79% | 55,500 | 19億8944万 | +44.12% | 15.3 | 2.14 |
| 07/05 | 1,059 | 1,174 | 987 | 1,019 | -1.74% | 250,400 | 18億8056万 | +40.17% | 14.47 | 2.02 |
| 07/04 | 986 | 1,046 | 979 | 1,037 | +6.36% | 109,500 | 19億1378万 | +46.47% | 14.72 | 2.06 |
| 07/03 | 946 | 980 | 942 | 975 | +4.73% | 70,200 | 17億9936万 | +41.51% | 13.84 | 1.94 |
| 07/02 | 927 | 933 | 920 | 931 | +1.2% | 32,900 | 17億1816万 | +38.54% | 13.22 | 1.85 |
| 07/01 | 921 | 928 | 901 | 920 | +3.95% | 49,000 | 16億9786万 | +40.03% | 13.06 | 1.83 |
| 06/28 | 879 | 890 | 874 | 885 | +2.31% | 47,300 | 16億3326万 | +37.85% | 12.56 | 1.76 |
| 06/27 | 842 | 868 | 835 | 865 | +4.47% | 74,200 | 15億9635万 | +37.74% | 12.28 | 1.72 |
| 06/26 | 817 | 828 | 816 | 828 | +1.6% | 54,700 | 15億2807万 | +34.42% | 11.75 | 1.64 |
| 06/25 | 827 | 828 | 814 | 815 | -2.04% | 95,800 | 15億408万 | +34.71% | 11.57 | 1.62 |
| 06/24 | 863 | 864 | 805 | 832 | -2.92% | 280,900 | 15億3545万 | +40.07% | 11.81 | 1.65 |
| 06/21 | 850 | 965 | 836 | 857 | +13.21% | 1,533,200 | 15億8159万 | +47.25% | 12.17 | 1.7 |
| 06/20 | 757 | 757 | 757 | 757 | +15.22% | 28,500 | 13億9704万 | +33.27% | 10.75 | 1.5 |
| 06/19 | 657 | 657 | 657 | 657 | +17.95% | 9,400 | 12億1249万 | +17.74% | 9.33 | 1.3 |
| 06/18 | 560 | 569 | 551 | 557 | -0.36% | 2,800 | 10億2794万 | +0.72% | 7.91 | 1.11 |
| 06/17 | 554 | 568 | 547 | 559 | -0.89% | 12,000 | 10億3163万 | +1.45% | 7.94 | 1.11 |
| 06/14 | 565 | 569 | 558 | 564 | -0.35% | 5,100 | 10億4086万 | +2.55% | 8.01 | 1.12 |
| 06/13 | 568 | 577 | 565 | 566 | -0.7% | 8,700 | 10億4455万 | +3.28% | 8.04 | 1.12 |
| 06/12 | 563 | 574 | 562 | 570 | +0.71% | 3,900 | 10億5193万 | +4.2% | 8.09 | 1.13 |
| 06/11 | 571 | 578 | 566 | 566 | -0.7% | 5,300 | 10億4455万 | +3.66% | 8.04 | 1.12 |
| 06/10 | 576 | 576 | 564 | 570 | -1.04% | 6,300 | 10億5193万 | +4.59% | 8.09 | 1.13 |
| 06/07 | 565 | 576 | 565 | 576 | +1.23% | 3,600 | 10億6300万 | +5.88% | 8.18 | 1.14 |
| 06/06 | 570 | 581 | 564 | 569 | +0.71% | 13,600 | 10億5008万 | +4.79% | 8.08 | 1.13 |
| 06/05 | 563 | 574 | 563 | 565 | -1.05% | 2,700 | 10億4270万 | +4.05% | 8.02 | 1.12 |
| 06/04 | 563 | 572 | 562 | 571 | +0.53% | 3,800 | 10億5378万 | +5.35% | 8.11 | 1.13 |
| 06/03 | 555 | 572 | 550 | 568 | +3.84% | 15,900 | 10億4824万 | +4.8% | 8.06 | 1.13 |
| 05/31 | 546 | 552 | 546 | 547 | -1.08% | 4,300 | 10億948万 | +0.92% | 7.77 | 1.09 |
| 05/30 | 534 | 553 | 530 | 553 | +0.55% | 12,700 | 10億2056万 | +2.03% | 7.85 | 1.1 |
| 05/29 | 549 | 552 | 537 | 550 | +0.18% | 13,000 | 10億1502万 | +1.29% | 7.81 | 1.09 |
| 05/28 | 546 | 552 | 538 | 549 | -0.18% | 9,100 | 10億1317万 | +0.92% | 7.79 | 1.09 |
| 05/27 | 550 | 551 | 536 | 550 | 0% | 5,100 | 10億1502万 | +0.92% | 7.81 | 1.09 |
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 1月期 | 854 4/27 | 461 12/21 | 6,924,700 4/27 | 15億816万 | 8億5077万 | 10億1133万 1/31 |
| 2024年 1月期 | 703 9/1 | 463 3/29 | 2,813,800 9/1 | 12億9738万 | 8億5446万 | 10億5931万 1/31 |
| 最新 | 950 2024/10/18 | 3,100 | 17億5322万 | |||