時価総額
- 2022年1月31日
- 30億4592万
- 2023年1月31日
- 46億5945万
- 2024年1月31日
- 48億7771万
2024/04/24～2024/09/18
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 |
| 09/18 | 702 | 717 | 702 | 717 | +2.14% | 9,700 | 29億6032万 | -11.81% | 18.17 | 1.2 |
| 09/17 | 718 | 721 | 700 | 702 | -2.64% | 32,100 | 28億9839万 | -13.97% | 17.79 | 1.18 |
| 09/13 | 723 | 733 | 721 | 721 | 0% | 25,900 | 29億7683万 | -11.97% | 18.27 | 1.21 |
| 09/12 | 739 | 739 | 719 | 721 | -0.69% | 19,900 | 29億7683万 | -12.18% | 18.27 | 1.21 |
| 09/11 | 743 | 744 | 720 | 726 | -1.89% | 21,800 | 29億9748万 | -11.68% | 18.4 | 1.22 |
| 09/10 | 782 | 782 | 721 | 740 | -11.9% | 112,300 | 30億5528万 | -9.98% | 18.75 | 1.24 |
| 09/09 | 840 | 840 | 830 | 840 | -1.41% | 6,200 | 34億6816万 | +2.31% | 21.28 | 1.41 |
| 09/06 | 844 | 853 | 840 | 852 | +1.67% | 2,800 | 35億1770万 | +3.65% | 21.59 | 1.43 |
| 09/05 | 843 | 851 | 838 | 838 | 0% | 3,800 | 34億5990万 | +1.82% | 21.23 | 1.41 |
| 09/04 | 850 | 873 | 836 | 838 | -4.01% | 18,500 | 34億5990万 | +1.33% | 21.23 | 1.41 |
| 09/03 | 854 | 873 | 850 | 873 | +2.59% | 14,200 | 36億440万 | +5.18% | 22.12 | 1.46 |
| 09/02 | 842 | 851 | 835 | 851 | +0.83% | 9,000 | 35億1357万 | +2.28% | 21.56 | 1.43 |
| 08/30 | 851 | 852 | 837 | 844 | -2.2% | 9,000 | 34億8467万 | +1.08% | 21.39 | 1.42 |
| 08/29 | 855 | 864 | 850 | 863 | +0.94% | 6,200 | 35億6312万 | +2.86% | 21.87 | 1.45 |
| 08/28 | 857 | 857 | 843 | 855 | +0.12% | 3,700 | 35億3009万 | +1.42% | 21.66 | 1.43 |
| 08/27 | 838 | 855 | 835 | 854 | +1.07% | 18,600 | 35億2596万 | +0.59% | 21.64 | 1.43 |
| 08/26 | 830 | 845 | 822 | 845 | +1.08% | 4,000 | 34億8880万 | -1.17% | 21.41 | 1.42 |
| 08/23 | 833 | 842 | 831 | 836 | +0.6% | 1,900 | 34億5164万 | -3.13% | 21.18 | 1.4 |
| 08/22 | 837 | 850 | 820 | 831 | -0.72% | 5,200 | 34億3100万 | -4.48% | 21.06 | 1.39 |
| 08/21 | 835 | 837 | 824 | 837 | +0.24% | 5,500 | 34億5577万 | -4.78% | 21.21 | 1.4 |
| 08/20 | 826 | 838 | 822 | 835 | +1.83% | 4,700 | 34億4751万 | -5.86% | 21.16 | 1.4 |
| 08/19 | 840 | 840 | 810 | 820 | -1.91% | 6,800 | 33億8558万 | -8.38% | 20.78 | 1.38 |
| 08/16 | 821 | 846 | 821 | 836 | +2.2% | 8,100 | 34億5164万 | -7.42% | 21.18 | 1.4 |
| 08/15 | 813 | 829 | 811 | 818 | -2.73% | 10,900 | 33億7732万 | -10.11% | 20.73 | 1.37 |
| 08/14 | 810 | 850 | 790 | 841 | +5.92% | 13,700 | 34億7228万 | -8.39% | 21.31 | 1.41 |
| 08/13 | 769 | 810 | 769 | 794 | +3.79% | 9,800 | 32億7823万 | -14.16% | 20.12 | 1.33 |
| 08/09 | 776 | 776 | 749 | 765 | +0.26% | 10,400 | 31億5850万 | -18.09% | 19.38 | 1.28 |
| 08/08 | 740 | 770 | 740 | 763 | +2.42% | 19,000 | 31億5024万 | -19.17% | 19.33 | 1.28 |
| 08/07 | 720 | 763 | 708 | 745 | +2.76% | 36,100 | 30億7592万 | -22.07% | 18.88 | 1.25 |
| 08/06 | 720 | 757 | 720 | 725 | +0.69% | 34,400 | 29億9335万 | -25.18% | 18.37 | 1.22 |
| 08/05 | 837 | 837 | 720 | 720 | -17.24% | 49,700 | 29億7270万 | -26.75% | 18.24 | 1.21 |
| 08/02 | 876 | 876 | 850 | 870 | -2.25% | 21,200 | 35億9202万 | -12.74% | 22.04 | 1.46 |
| 08/01 | 927 | 927 | 880 | 890 | -3.58% | 23,500 | 36億7459万 | -11.35% | 22.55 | 1.49 |
| 07/31 | 913 | 923 | 900 | 923 | +1.1% | 17,800 | 38億1084万 | -8.7% | 23.39 | 1.55 |
| 07/30 | 924 | 924 | 905 | 913 | -2.25% | 8,000 | 37億6955万 | -10.14% | 23.13 | 1.53 |
| 07/29 | 939 | 939 | 915 | 934 | +1.08% | 9,200 | 38億5626万 | -8.61% | 23.67 | 1.57 |
| 07/26 | 926 | 933 | 913 | 924 | -1.28% | 15,200 | 38億1497万 | -9.94% | 23.41 | 1.55 |
| 07/25 | 957 | 957 | 894 | 936 | -3.01% | 53,600 | 38億6452万 | -9.21% | 23.72 | 1.57 |
| 07/24 | 985 | 999 | 946 | 965 | -4.08% | 40,500 | 39億8425万 | -6.85% | 24.45 | 1.62 |
| 07/23 | 1,025 | 1,026 | 1,006 | 1,006 | -0.79% | 10,000 | 41億5353万 | -3.18% | 25.49 | 1.69 |
| 07/22 | 1,036 | 1,036 | 1,013 | 1,014 | -1.74% | 17,400 | 41億8656万 | -2.59% | 25.69 | 1.7 |
| 07/19 | 1,027 | 1,032 | 1,016 | 1,032 | +1.18% | 4,800 | 42億6088万 | -1.34% | 26.15 | 1.73 |
| 07/18 | 1,040 | 1,040 | 1,012 | 1,020 | -2.58% | 13,600 | 42億1133万 | -2.76% | 25.84 | 1.71 |
| 07/17 | 1,058 | 1,058 | 1,035 | 1,047 | +0.1% | 2,900 | 43億2281万 | -0.48% | 26.53 | 1.76 |
| 07/16 | 1,044 | 1,055 | 1,034 | 1,046 | +0.77% | 12,400 | 43億1868万 | -0.76% | 26.5 | 1.75 |
| 07/12 | 1,007 | 1,039 | 1,007 | 1,038 | +2.17% | 6,200 | 42億8565万 | -1.8% | 26.3 | 1.74 |
| 07/11 | 1,010 | 1,030 | 1,000 | 1,016 | +0.69% | 11,500 | 41億9482万 | -4.06% | 25.74 | 1.7 |
| 07/10 | 1,017 | 1,024 | 1,000 | 1,009 | -1.08% | 23,600 | 41億6592万 | -4.9% | 25.57 | 1.69 |
| 07/09 | 1,024 | 1,025 | 1,013 | 1,020 | 0% | 13,800 | 42億1133万 | -4.14% | 25.84 | 1.71 |
| 07/08 | 1,012 | 1,024 | 1,009 | 1,020 | +0.89% | 2,600 | 42億1133万 | -4.4% | 25.84 | 1.71 |
| 07/05 | 1,031 | 1,031 | 1,011 | 1,011 | -1.37% | 27,900 | 41億7417万 | -5.51% | 25.62 | 1.7 |
| 07/04 | 1,053 | 1,053 | 1,020 | 1,025 | -2.47% | 31,900 | 42億3198万 | -4.38% | 25.97 | 1.72 |
| 07/03 | 1,074 | 1,074 | 1,038 | 1,051 | -2.23% | 15,900 | 43億3932万 | -2.14% | 26.63 | 1.76 |
| 07/02 | 1,073 | 1,075 | 1,059 | 1,075 | +0.19% | 12,800 | 44億3841万 | 0% | 27.24 | 1.8 |
| 07/01 | 1,065 | 1,075 | 1,060 | 1,073 | +1.32% | 5,800 | 44億3016万 | -0.19% | 27.19 | 1.8 |
| 06/28 | 1,058 | 1,080 | 1,058 | 1,059 | -0.09% | 9,800 | 43億7235万 | -1.58% | 26.83 | 1.78 |
| 06/27 | 1,065 | 1,071 | 1,054 | 1,060 | -0.47% | 7,600 | 43億7648万 | -1.67% | 26.86 | 1.78 |
| 06/26 | 1,056 | 1,066 | 1,051 | 1,065 | +1.91% | 10,500 | 43億9713万 | -1.48% | 26.98 | 1.79 |
| 06/25 | 1,047 | 1,056 | 1,039 | 1,045 | -0.29% | 5,800 | 43億1455万 | -3.69% | 26.48 | 1.75 |
| 06/24 | 1,027 | 1,048 | 1,026 | 1,048 | -0.85% | 18,900 | 43億2694万 | -3.85% | 26.55 | 1.76 |
| 06/21 | 1,048 | 1,067 | 1,047 | 1,057 | +0.86% | 10,000 | 43億6188万 | -3.47% | 26.78 | 1.77 |
| 06/20 | 1,037 | 1,056 | 1,036 | 1,048 | +0.77% | 27,700 | 43億2474万 | -4.55% | 26.55 | 1.76 |
| 06/19 | 1,066 | 1,066 | 1,033 | 1,040 | -1.61% | 12,400 | 42億9172万 | -5.63% | 26.35 | 1.74 |
| 06/18 | 1,048 | 1,058 | 1,038 | 1,057 | +0.86% | 6,600 | 43億6188万 | -4.6% | 26.78 | 1.77 |
| 06/17 | 1,099 | 1,099 | 1,029 | 1,048 | -7.42% | 42,300 | 43億2474万 | -5.76% | 26.55 | 1.76 |
| 06/14 | 1,123 | 1,149 | 1,121 | 1,132 | +1.8% | 30,200 | 46億7138万 | +1.25% | 28.68 | 1.9 |
| 06/13 | 1,100 | 1,128 | 1,100 | 1,112 | +1.18% | 8,400 | 45億8884万 | -0.63% | 28.18 | 1.86 |
| 06/12 | 1,100 | 1,113 | 1,099 | 1,099 | +0.46% | 8,100 | 45億3520万 | -2.05% | 27.85 | 1.84 |
| 06/11 | 1,114 | 1,114 | 1,094 | 1,094 | -1.8% | 3,000 | 45億1456万 | -2.84% | 27.72 | 1.83 |
| 06/10 | 1,098 | 1,115 | 1,090 | 1,114 | +1.46% | 3,300 | 45億9710万 | -1.42% | 28.23 | 1.87 |
| 06/07 | 1,082 | 1,109 | 1,072 | 1,098 | +2.62% | 21,100 | 45億3107万 | -3% | 27.82 | 1.84 |
| 06/06 | 1,085 | 1,095 | 1,070 | 1,070 | -0.09% | 10,200 | 44億1552万 | -5.64% | 27.11 | 1.79 |
| 06/05 | 1,120 | 1,120 | 1,069 | 1,071 | -3.43% | 18,100 | 44億1965万 | -5.8% | 27.14 | 1.8 |
| 06/04 | 1,084 | 1,114 | 1,084 | 1,109 | +1.84% | 3,500 | 45億7646万 | -2.72% | 28.1 | 1.86 |
| 06/03 | 1,118 | 1,118 | 1,074 | 1,089 | +1.78% | 9,500 | 44億9393万 | -4.56% | 27.59 | 1.83 |
| 05/31 | 1,058 | 1,070 | 1,050 | 1,070 | +1.13% | 6,600 | 44億1552万 | -6.55% | 27.11 | 1.79 |
| 05/30 | 1,070 | 1,070 | 1,032 | 1,058 | -1.31% | 16,000 | 44億7184万 | -7.92% | 26.81 | 1.82 |
| 05/29 | 1,085 | 1,125 | 1,072 | 1,072 | -1.2% | 19,000 | 45億3102万 | -7.03% | 27.16 | 1.84 |
| 05/28 | 1,103 | 1,103 | 1,081 | 1,085 | -0.55% | 4,200 | 45億8596万 | -6.14% | 27.49 | 1.86 |
| 05/27 | 1,128 | 1,128 | 1,090 | 1,091 | -2.59% | 9,900 | 46億1132万 | -5.95% | 27.64 | 1.87 |
| 05/24 | 1,137 | 1,137 | 1,111 | 1,120 | -1.67% | 8,900 | 47億3390万 | -3.7% | 28.38 | 1.92 |
| 05/23 | 1,156 | 1,160 | 1,139 | 1,139 | -1.81% | 20,800 | 48億1421万 | -2.32% | 28.86 | 1.96 |
| 05/22 | 1,171 | 1,174 | 1,147 | 1,160 | -0.94% | 5,900 | 49億297万 | -0.85% | 29.39 | 1.99 |
| 05/21 | 1,177 | 1,177 | 1,158 | 1,171 | -0.09% | 5,700 | 49億4946万 | -0.17% | 29.67 | 2.01 |
| 05/20 | 1,155 | 1,183 | 1,153 | 1,172 | +2.99% | 12,100 | 49億5369万 | -0.26% | 29.7 | 2.01 |
| 05/17 | 1,151 | 1,164 | 1,136 | 1,138 | -1.13% | 5,800 | 48億998万 | -3.4% | 28.83 | 1.96 |
| 05/16 | 1,165 | 1,180 | 1,151 | 1,151 | -1.88% | 13,700 | 48億6493万 | -2.62% | 29.16 | 1.98 |
| 05/15 | 1,179 | 1,184 | 1,160 | 1,173 | -0.26% | 5,800 | 49億5791万 | -1.01% | 29.72 | 2.02 |
| 05/14 | 1,186 | 1,191 | 1,169 | 1,176 | 0% | 5,400 | 49億7059万 | -0.93% | 29.8 | 2.02 |
| 05/13 | 1,170 | 1,188 | 1,150 | 1,176 | +0.51% | 6,200 | 49億7059万 | -1.18% | 29.8 | 2.02 |
| 05/10 | 1,196 | 1,196 | 1,170 | 1,170 | -1.35% | 5,800 | 49億4523万 | -1.93% | 29.65 | 2.01 |
| 05/09 | 1,191 | 1,201 | 1,181 | 1,186 | -0.92% | 7,200 | 50億1286万 | -1% | 30.05 | 2.04 |
| 05/08 | 1,202 | 1,202 | 1,183 | 1,197 | -0.42% | 6,000 | 50億5935万 | -0.42% | 30.33 | 2.06 |
| 05/07 | 1,165 | 1,202 | 1,163 | 1,202 | +4.61% | 16,400 | 50億8049万 | -0.25% | 30.46 | 2.07 |
| 05/02 | 1,154 | 1,166 | 1,139 | 1,149 | -0.43% | 3,900 | 48億5647万 | -4.81% | 29.11 | 1.97 |
| 05/01 | 1,134 | 1,159 | 1,133 | 1,154 | +0.44% | 6,300 | 48億7761万 | -4.79% | 29.24 | 1.98 |
| 04/30 | 1,161 | 1,177 | 1,144 | 1,149 | 0% | 21,100 | 48億5647万 | -5.67% | 29.11 | 1.9 |
| 04/26 | 1,142 | 1,150 | 1,129 | 1,149 | +0.88% | 8,300 | 48億5647万 | -6.13% | 29.11 | 1.9 |
| 04/25 | 1,172 | 1,175 | 1,139 | 1,139 | -2.82% | 10,800 | 48億1421万 | -7.47% | 28.86 | 1.89 |
| 04/24 | 1,182 | 1,192 | 1,160 | 1,172 | -0.59% | 19,400 | 49億5369万 | -5.33% | 29.7 | 1.94 |
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
1月期 | 2,560
7,680
3/2 | 496
12/14 | 4,886,100
1,628,700
3/2 | 96億8524万 | 19億3231万 | 30億4592万
1/31 |
2023年
1月期 | 1,508
12/1 | 710
2/24 | 740,600
9/20 | 61億6530万 | 28億2693万 | 46億5945万
1/31 |
2024年
1月期 | 1,390
1/22 | 928
3/23 | 1,671,600
1/22 | 58億1631万 | 38億3607万 | 48億7771万
1/31 |
| 最新 | 717
2024/9/18 | 9,700 | 29億6032万 |
