時価総額
- 2022年8月31日
- 34億6821万
- 2023年8月31日
- 24億4991万
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 | 402 | 404 | 397 | 400 | +1.52% | 36,000 | 23億9600万 | -17.36% | - | 0.65 |
09/18 | 390 | 401 | 390 | 394 | +2.87% | 44,600 | 23億6006万 | -19.59% | - | 0.64 |
09/17 | 389 | 392 | 373 | 383 | -2.05% | 53,300 | 22億9417万 | -22.78% | - | 0.62 |
09/13 | 392 | 399 | 387 | 391 | 0% | 32,600 | 23億4209万 | -22.27% | - | 0.64 |
09/12 | 388 | 398 | 388 | 391 | +1.82% | 50,200 | 23億4209万 | -23.18% | - | 0.64 |
09/11 | 403 | 403 | 381 | 384 | -1.54% | 99,800 | 23億16万 | -25.44% | - | 0.62 |
09/10 | 443 | 443 | 390 | 390 | -11.96% | 229,100 | 23億3610万 | -25.14% | - | 0.63 |
09/09 | 422 | 446 | 399 | 443 | +1.14% | 197,500 | 26億5357万 | -15.78% | - | 0.72 |
09/06 | 461 | 461 | 426 | 438 | -4.37% | 173,600 | 26億2362万 | -17.36% | - | 0.71 |
09/05 | 461 | 461 | 448 | 458 | -1.93% | 60,600 | 27億4342万 | -14.55% | - | 0.74 |
09/04 | 474 | 479 | 448 | 467 | -3.11% | 164,300 | 27億9733万 | -13.52% | - | 0.76 |
09/03 | 471 | 483 | 461 | 482 | +1.69% | 86,400 | 28億8718万 | -11.56% | - | 0.78 |
09/02 | 460 | 479 | 442 | 474 | +4.87% | 177,600 | 28億3926万 | -13.5% | - | 0.77 |
08/30 | 451 | 458 | 443 | 452 | -3.21% | 240,600 | 27億748万 | -17.97% | - | 0.73 |
08/29 | 467 | 474 | 467 | 467 | -19.06% | 186,700 | 27億9733万 | -15.86% | - | 0.76 |
08/28 | 575 | 577 | 570 | 577 | +0.52% | 115,000 | 34億5623万 | +3.22% | - | 0.94 |
08/27 | 574 | 574 | 569 | 574 | +0.88% | 69,200 | 34億3826万 | +2.68% | - | 0.93 |
08/26 | 573 | 574 | 568 | 569 | -0.18% | 57,200 | 34億831万 | +1.97% | - | 0.92 |
08/23 | 575 | 575 | 564 | 570 | 0% | 35,600 | 34億1430万 | +2.15% | - | 0.93 |
08/22 | 570 | 575 | 569 | 570 | 0% | 32,300 | 34億1430万 | +1.97% | - | 0.93 |
08/21 | 568 | 573 | 566 | 570 | +0.35% | 16,500 | 34億1430万 | +1.97% | - | 0.93 |
08/20 | 568 | 574 | 559 | 568 | -1.05% | 34,400 | 34億232万 | +1.61% | - | 0.92 |
08/19 | 556 | 575 | 554 | 574 | +3.61% | 46,600 | 34億3826万 | +2.87% | - | 0.93 |
08/16 | 558 | 560 | 553 | 554 | 0% | 29,200 | 33億1846万 | -0.54% | - | 0.9 |
08/15 | 554 | 558 | 553 | 554 | +0.18% | 21,100 | 33億1846万 | -0.36% | - | 0.9 |
08/14 | 556 | 556 | 551 | 553 | -0.54% | 25,400 | 33億1247万 | -0.54% | - | 0.9 |
08/13 | 557 | 562 | 551 | 556 | +0.18% | 37,700 | 33億3044万 | -0.18% | - | 0.9 |
08/09 | 554 | 560 | 548 | 555 | +1.46% | 24,600 | 33億2445万 | -0.36% | - | 0.9 |
08/08 | 549 | 555 | 540 | 547 | +1.48% | 17,900 | 32億7653万 | -1.97% | - | 0.89 |
08/07 | 526 | 550 | 524 | 539 | +0.56% | 32,800 | 32億2861万 | -3.41% | - | 0.88 |
08/06 | 484 | 546 | 484 | 536 | +8.28% | 42,000 | 32億1064万 | -4.29% | - | 0.87 |
08/05 | 541 | 541 | 495 | 495 | -11.29% | 85,200 | 29億6505万 | -11.92% | - | 0.8 |
08/02 | 559 | 567 | 549 | 558 | -2.45% | 50,800 | 33億4242万 | -1.41% | - | 0.91 |
08/01 | 578 | 579 | 564 | 572 | -1.04% | 22,900 | 34億2628万 | +0.88% | - | 0.93 |
07/31 | 580 | 582 | 575 | 578 | +0.35% | 29,700 | 34億6222万 | +1.94% | - | 0.94 |
07/30 | 567 | 580 | 567 | 576 | +2.31% | 25,100 | 34億5024万 | +1.41% | - | 0.94 |
07/29 | 564 | 568 | 557 | 563 | +1.26% | 19,800 | 33億7237万 | -0.88% | - | 0.91 |
07/26 | 554 | 563 | 554 | 556 | +0.36% | 9,900 | 33億3044万 | -2.11% | - | 0.9 |
07/25 | 555 | 564 | 554 | 554 | -1.42% | 27,000 | 33億1846万 | -2.46% | - | 0.9 |
07/24 | 573 | 577 | 558 | 562 | -1.23% | 36,800 | 33億6638万 | -1.06% | - | 0.91 |
07/23 | 560 | 570 | 558 | 569 | +1.61% | 17,200 | 34億831万 | +0.18% | - | 0.92 |
07/22 | 577 | 577 | 555 | 560 | -1.75% | 39,500 | 33億5440万 | -1.23% | - | 0.91 |
07/19 | 578 | 578 | 568 | 570 | -1.38% | 25,500 | 34億1430万 | +0.53% | - | 0.93 |
07/18 | 585 | 585 | 570 | 578 | -0.52% | 42,600 | 34億6222万 | +2.3% | - | 0.94 |
07/17 | 570 | 583 | 569 | 581 | +3.38% | 45,000 | 34億8019万 | +3.01% | - | 0.94 |
07/16 | 547 | 569 | 547 | 562 | +3.5% | 28,700 | 33億6638万 | 0% | - | 0.91 |
07/12 | 548 | 554 | 538 | 543 | +0.18% | 23,600 | 32億5257万 | -3.38% | - | 0.88 |
07/11 | 530 | 557 | 521 | 542 | +0.37% | 98,800 | 32億4658万 | -3.39% | - | 0.88 |
07/10 | 561 | 567 | 540 | 540 | -4.42% | 60,400 | 32億3460万 | -3.57% | - | 0.88 |
07/09 | 570 | 574 | 564 | 565 | -0.53% | 19,700 | 33億8435万 | +1.07% | - | 0.92 |
07/08 | 563 | 570 | 562 | 568 | +0.53% | 18,100 | 34億232万 | +1.79% | - | 0.92 |
07/05 | 560 | 567 | 560 | 565 | +0.89% | 18,600 | 33億8435万 | +1.62% | - | 0.92 |
07/04 | 558 | 564 | 554 | 560 | -1.41% | 39,000 | 33億5440万 | +1.08% | - | 0.91 |
07/03 | 575 | 575 | 555 | 568 | -1.22% | 37,600 | 34億232万 | +2.71% | - | 0.92 |
07/02 | 589 | 589 | 572 | 575 | -2.38% | 40,600 | 34億4425万 | +4.36% | - | 0.93 |
07/01 | 596 | 596 | 587 | 589 | -0.84% | 35,500 | 35億2811万 | +7.29% | - | 0.96 |
06/28 | 597 | 597 | 589 | 594 | -0.34% | 29,700 | 35億5806万 | +8.59% | - | 0.97 |
06/27 | 582 | 596 | 573 | 596 | +4.2% | 28,800 | 35億7004万 | +9.56% | - | 0.97 |
06/26 | 580 | 580 | 560 | 572 | -1.89% | 40,900 | 34億2628万 | +5.54% | - | 0.93 |
06/25 | 579 | 585 | 572 | 583 | +0.87% | 19,500 | 34億9217万 | +7.96% | - | 0.95 |
06/24 | 563 | 584 | 563 | 578 | +2.85% | 32,800 | 34億6222万 | +7.24% | - | 0.94 |
06/21 | 557 | 565 | 556 | 562 | +0.72% | 12,700 | 33億6638万 | +4.66% | - | 0.91 |
06/20 | 566 | 566 | 557 | 558 | -0.36% | 15,300 | 33億4242万 | +4.3% | - | 0.91 |
06/19 | 560 | 564 | 558 | 560 | +0.36% | 13,300 | 33億5440万 | +5.07% | - | 0.91 |
06/18 | 549 | 563 | 548 | 558 | +2.01% | 24,800 | 33億4242万 | +4.89% | - | 0.91 |
06/17 | 550 | 553 | 541 | 547 | -0.55% | 16,400 | 32億7653万 | +3.01% | - | 0.89 |
06/14 | 542 | 550 | 538 | 550 | +1.48% | 17,300 | 32億9450万 | +3.58% | - | 0.89 |
06/13 | 548 | 550 | 539 | 542 | 0% | 19,600 | 32億4658万 | +2.26% | - | 0.88 |
06/12 | 538 | 546 | 538 | 542 | 0% | 16,600 | 32億4658万 | +2.46% | - | 0.88 |
06/11 | 539 | 552 | 538 | 542 | +0.56% | 54,700 | 32億4658万 | +2.65% | - | 0.88 |
06/10 | 531 | 540 | 527 | 539 | +2.67% | 42,500 | 32億2861万 | +2.28% | - | 0.88 |
06/07 | 524 | 529 | 520 | 525 | +0.19% | 14,500 | 31億4475万 | 0% | - | 0.85 |
06/06 | 534 | 534 | 524 | 524 | 0% | 11,700 | 31億3876万 | 0% | - | 0.85 |
06/05 | 531 | 531 | 522 | 524 | -0.38% | 17,400 | 31億3876万 | +0.19% | - | 0.85 |
06/04 | 526 | 534 | 525 | 526 | +0.38% | 25,500 | 31億5074万 | +0.96% | - | 0.85 |
06/03 | 520 | 524 | 517 | 524 | +0.58% | 27,900 | 31億3876万 | +0.96% | - | 0.85 |
05/31 | 519 | 524 | 512 | 521 | +1.17% | 29,200 | 31億2079万 | +0.58% | - | 0.85 |
05/30 | 511 | 521 | 505 | 515 | -1.15% | 25,100 | 30億8485万 | -0.19% | - | 0.84 |
05/29 | 529 | 531 | 520 | 521 | -1.33% | 24,900 | 31億2079万 | +1.36% | - | 0.85 |
05/28 | 534 | 534 | 525 | 528 | -1.12% | 16,200 | 31億6272万 | +3.13% | - | 0.86 |
05/27 | 530 | 534 | 526 | 534 | +0.38% | 19,300 | 31億9866万 | +4.91% | - | 0.87 |
05/24 | 536 | 536 | 524 | 532 | -0.75% | 29,400 | 31億8668万 | +5.14% | - | 0.86 |
05/23 | 542 | 542 | 533 | 536 | -0.92% | 23,500 | 32億1064万 | +6.35% | - | 0.87 |
05/22 | 538 | 541 | 533 | 541 | +0.93% | 22,100 | 32億4059万 | +7.98% | - | 0.88 |
05/21 | 534 | 543 | 533 | 536 | +1.32% | 28,000 | 32億1064万 | +7.41% | - | 0.87 |
05/20 | 525 | 536 | 525 | 529 | +0.76% | 42,000 | 31億6871万 | +7.09% | - | 0.86 |
05/17 | 515 | 525 | 508 | 525 | +2.34% | 24,700 | 31億4475万 | +8.02% | - | 0.85 |
05/16 | 534 | 535 | 503 | 513 | -3.02% | 55,300 | 30億7287万 | +7.32% | - | 0.83 |
05/15 | 542 | 549 | 521 | 529 | -2.4% | 49,800 | 31億6871万 | +12.31% | - | 0.86 |
05/14 | 535 | 550 | 534 | 542 | +1.69% | 77,500 | 32億4658万 | +17.06% | - | 0.88 |
05/13 | 526 | 535 | 526 | 533 | +1.33% | 20,600 | 31億9267万 | +17.14% | - | 0.87 |
05/10 | 532 | 543 | 510 | 526 | -0.75% | 100,500 | 31億5074万 | +17.41% | - | 0.85 |
05/09 | 510 | 546 | 510 | 530 | +4.54% | 96,900 | 31億7470万 | +20.45% | - | 0.86 |
05/08 | 509 | 510 | 503 | 507 | +0.6% | 53,200 | 30億3693万 | +17.09% | - | 0.82 |
05/07 | 503 | 508 | 501 | 504 | +0.6% | 38,800 | 30億1896万 | +18.31% | - | 0.82 |
05/02 | 502 | 503 | 498 | 501 | +0.2% | 45,100 | 30億99万 | +19.57% | - | 0.81 |
05/01 | 492 | 502 | 491 | 500 | +2.04% | 64,400 | 29億9500万 | +21.07% | - | 0.81 |
04/30 | 487 | 492 | 485 | 490 | +0.82% | 47,400 | 29億3510万 | +20.69% | - | 0.8 |
04/26 | 483 | 486 | 480 | 486 | +0.41% | 23,200 | 29億1114万 | +21.5% | - | 0.79 |
04/25 | 480 | 485 | 479 | 484 | +1.26% | 27,200 | 28億9916万 | +22.84% | - | 0.79 |
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 8月期 | 665 8/26 | 442 6/27 | 2,274,300 6/23 | 39億8335万 | 25億1498万 | 34億6821万 8/31 |
2023年 8月期 | 632 7/4 | 394 8/17 | 544,500 7/13 | 37億8568万 | 23億6006万 | 24億4991万 8/31 |
最新 | 400 2024/9/19 | 36,000 | 23億9600万 |