時価総額
- 2022年1月31日
- 108億3514万
- 2023年1月31日
- 65億4835万
- 2024年1月31日
- 51億8365万
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 | 1,255 | 1,304 | 1,231 | 1,288 | +3.95% | 10,100 | 70億8773万 | +4.29% | - | 1.39 |
09/18 | 1,243 | 1,282 | 1,215 | 1,239 | +1.98% | 8,800 | 68億1809万 | +0.9% | - | 1.34 |
09/17 | 1,249 | 1,328 | 1,190 | 1,215 | -7.95% | 25,100 | 66億8602万 | -0.57% | - | 1.31 |
09/13 | 1,310 | 1,320 | 1,260 | 1,320 | +4.35% | 12,900 | 72億6382万 | +8.64% | - | 1.42 |
09/12 | 1,275 | 1,290 | 1,262 | 1,265 | +2.85% | 4,900 | 69億6116万 | +4.98% | - | 1.36 |
09/11 | 1,270 | 1,270 | 1,228 | 1,230 | -3.15% | 4,200 | 67億6856万 | +2.76% | - | 1.33 |
09/10 | 1,226 | 1,273 | 1,226 | 1,270 | +5.66% | 10,900 | 69億8868万 | +7.17% | - | 1.37 |
09/09 | 1,180 | 1,243 | 1,155 | 1,202 | -1.15% | 9,500 | 66億1448万 | +2.47% | - | 1.3 |
09/06 | 1,240 | 1,244 | 1,216 | 1,216 | -3.65% | 3,400 | 66億9152万 | +3.58% | - | 1.31 |
09/05 | 1,230 | 1,284 | 1,229 | 1,262 | +4.99% | 3,700 | 69億4465万 | +7.04% | - | 1.36 |
09/04 | 1,250 | 1,250 | 1,200 | 1,202 | -6.46% | 11,000 | 66億1448万 | +1.43% | - | 1.3 |
09/03 | 1,307 | 1,307 | 1,281 | 1,285 | -1.76% | 900 | 70億7122万 | +7.8% | - | 1.39 |
09/02 | 1,329 | 1,329 | 1,272 | 1,308 | -1.65% | 5,100 | 71億9779万 | +9.46% | - | 1.41 |
08/30 | 1,246 | 1,345 | 1,246 | 1,330 | +6.74% | 16,300 | 73億1885万 | +11.11% | - | 1.43 |
08/29 | 1,250 | 1,268 | 1,231 | 1,246 | 0% | 4,300 | 68億5661万 | +4.18% | - | 1.34 |
08/28 | 1,254 | 1,265 | 1,210 | 1,246 | +1.8% | 10,600 | 68億5661万 | +3.83% | - | 1.34 |
08/27 | 1,171 | 1,224 | 1,171 | 1,224 | +4.53% | 6,300 | 67億3554万 | +1.58% | - | 1.32 |
08/26 | 1,159 | 1,180 | 1,150 | 1,171 | -0.59% | 4,500 | 64億4389万 | -3.14% | - | 1.26 |
08/23 | 1,180 | 1,188 | 1,162 | 1,178 | -0.17% | 1,400 | 64億8241万 | -3.28% | - | 1.27 |
08/22 | 1,178 | 1,195 | 1,177 | 1,180 | +0.17% | 2,500 | 64億9342万 | -3.75% | - | 1.27 |
08/21 | 1,191 | 1,200 | 1,160 | 1,178 | -2.64% | 8,600 | 64億8241万 | -4.62% | - | 1.27 |
08/20 | 1,203 | 1,219 | 1,183 | 1,210 | +1.85% | 8,500 | 66億5850万 | -2.73% | - | 1.3 |
08/19 | 1,195 | 1,239 | 1,170 | 1,188 | -7.55% | 40,500 | 65億3744万 | -5.19% | - | 1.28 |
08/16 | 1,188 | 1,285 | 1,188 | 1,285 | +12.82% | 64,300 | 70億7122万 | +2.07% | - | 1.39 |
08/15 | 1,123 | 1,173 | 1,123 | 1,139 | +2.61% | 15,200 | 62億6780万 | -10.17% | - | 1.23 |
08/14 | 1,108 | 1,110 | 1,072 | 1,110 | +1.56% | 8,900 | 61億821万 | -13.48% | - | 1.2 |
08/13 | 1,024 | 1,099 | 1,023 | 1,093 | +6.12% | 23,200 | 60億1466万 | -15.86% | - | 1.18 |
08/09 | 1,096 | 1,096 | 1,025 | 1,030 | -4.28% | 11,200 | 56億6798万 | -21.79% | - | 1.11 |
08/08 | 1,051 | 1,082 | 1,025 | 1,076 | +1.8% | 10,600 | 59億2112万 | -19.46% | - | 1.16 |
08/07 | 993 | 1,074 | 965 | 1,057 | +11.5% | 37,900 | 58億1656万 | -21.99% | - | 1.14 |
08/06 | 1,095 | 1,110 | 863 | 948 | -1.25% | 261,800 | 52億1674万 | -30.9% | - | 1.02 |
08/05 | 1,148 | 1,150 | 950 | 960 | -21.63% | 57,100 | 52億8278万 | -31.18% | - | 1.04 |
08/02 | 1,300 | 1,327 | 1,209 | 1,225 | -8.1% | 25,400 | 67億4105万 | -13.79% | - | 1.32 |
08/01 | 1,425 | 1,428 | 1,321 | 1,333 | -6.65% | 10,300 | 73億3536万 | -7.56% | - | 1.44 |
07/31 | 1,333 | 1,442 | 1,326 | 1,428 | +4.77% | 21,400 | 78億5814万 | -1.65% | - | 1.54 |
07/30 | 1,341 | 1,363 | 1,333 | 1,363 | -0.51% | 2,700 | 75億45万 | -6.52% | - | 1.47 |
07/29 | 1,376 | 1,385 | 1,351 | 1,370 | +1.56% | 4,100 | 75億3897万 | -6.55% | - | 1.48 |
07/26 | 1,325 | 1,359 | 1,300 | 1,349 | +3.29% | 6,100 | 74億2341万 | -8.17% | - | 1.45 |
07/25 | 1,319 | 1,336 | 1,306 | 1,306 | -3.47% | 7,600 | 71億8678万 | -11.16% | - | 1.41 |
07/24 | 1,355 | 1,366 | 1,330 | 1,353 | -0.66% | 5,800 | 74億4542万 | -7.83% | - | 1.46 |
07/23 | 1,338 | 1,387 | 1,338 | 1,362 | +1.79% | 15,700 | 74億9494万 | -7.09% | - | 1.47 |
07/22 | 1,382 | 1,382 | 1,319 | 1,338 | -3.18% | 7,100 | 73億6288万 | -8.48% | - | 1.44 |
07/19 | 1,390 | 1,390 | 1,356 | 1,382 | -1% | 8,500 | 76億500万 | -5.28% | - | 1.49 |
07/18 | 1,381 | 1,416 | 1,380 | 1,396 | -0.29% | 5,600 | 76億8204万 | -3.92% | - | 1.51 |
07/17 | 1,410 | 1,410 | 1,381 | 1,400 | -0.78% | 6,100 | 77億406万 | -3.18% | - | 1.51 |
07/16 | 1,406 | 1,428 | 1,383 | 1,411 | -0.21% | 12,200 | 77億6459万 | -2.01% | - | 1.52 |
07/12 | 1,308 | 1,438 | 1,306 | 1,414 | +5.68% | 51,200 | 77億8110万 | -1.26% | - | 1.52 |
07/11 | 1,525 | 1,525 | 1,306 | 1,338 | -12.38% | 108,700 | 73億6288万 | -6.17% | - | 1.44 |
07/10 | 1,494 | 1,544 | 1,492 | 1,527 | +1.13% | 17,800 | 84億292万 | +7.16% | - | 1.65 |
07/09 | 1,497 | 1,523 | 1,441 | 1,510 | +1.07% | 23,200 | 83億937万 | +6.26% | - | 1.63 |
07/08 | 1,545 | 1,547 | 1,462 | 1,494 | -3.3% | 30,800 | 82億2133万 | +5.81% | - | 1.61 |
07/05 | 1,512 | 1,581 | 1,506 | 1,545 | +1.31% | 25,200 | 85億198万 | +10.04% | - | 1.67 |
07/04 | 1,530 | 1,535 | 1,493 | 1,525 | -0.78% | 22,600 | 83億9192万 | +9.16% | - | 1.64 |
07/03 | 1,502 | 1,557 | 1,502 | 1,537 | +3.02% | 39,900 | 84億5795万 | +10.58% | - | 1.66 |
07/02 | 1,515 | 1,557 | 1,473 | 1,492 | -1.84% | 38,200 | 82億1032万 | +8.19% | - | 1.61 |
07/01 | 1,570 | 1,620 | 1,500 | 1,520 | -5.12% | 65,900 | 83億6440万 | +10.95% | - | 1.64 |
06/28 | 1,752 | 1,752 | 1,580 | 1,602 | -8.93% | 155,400 | 88億1564万 | +17.79% | - | 1.73 |
06/27 | 1,584 | 1,784 | 1,584 | 1,759 | +10.98% | 174,100 | 96億7960万 | +30.88% | - | 1.9 |
06/26 | 1,560 | 1,619 | 1,543 | 1,585 | +0.44% | 57,200 | 87億2209万 | +19.8% | - | 1.71 |
06/25 | 1,547 | 1,578 | 1,485 | 1,578 | +0.96% | 79,400 | 86億8357万 | +20.64% | - | 1.7 |
06/24 | 1,477 | 1,645 | 1,451 | 1,563 | +8.02% | 183,400 | 86億103万 | +20.42% | - | 1.69 |
06/21 | 1,363 | 1,563 | 1,341 | 1,447 | +6.16% | 251,600 | 79億6269万 | +12.26% | - | 1.56 |
06/20 | 1,316 | 1,404 | 1,309 | 1,363 | +7.24% | 85,100 | 75億45万 | +5.58% | - | 1.47 |
06/19 | 1,281 | 1,281 | 1,258 | 1,271 | -0.78% | 14,100 | 69億9418万 | -1.63% | - | 1.37 |
06/18 | 1,265 | 1,334 | 1,263 | 1,281 | +1.43% | 33,300 | 70億4921万 | -1.69% | - | 1.38 |
06/17 | 1,266 | 1,324 | 1,240 | 1,263 | -1.64% | 39,300 | 69億5016万 | -4.1% | - | 1.36 |
06/14 | 1,240 | 1,366 | 1,204 | 1,284 | +5.85% | 153,000 | 70億6572万 | -2.8% | - | 1.38 |
06/13 | 1,245 | 1,245 | 1,212 | 1,213 | -2.18% | 30,000 | 66億7501万 | -7.55% | - | 1.31 |
06/12 | 1,231 | 1,253 | 1,220 | 1,240 | +0.73% | 18,500 | 68億2359万 | -4.76% | - | 1.34 |
06/11 | 1,210 | 1,236 | 1,200 | 1,231 | +1.65% | 21,200 | 67億7406万 | -4.57% | - | 1.33 |
06/10 | 1,270 | 1,296 | 1,211 | 1,211 | -5.54% | 41,600 | 66億6401万 | -5.32% | - | 1.31 |
06/07 | 1,281 | 1,285 | 1,252 | 1,282 | -1.08% | 19,700 | 70億5471万 | +1.1% | - | 1.38 |
06/06 | 1,389 | 1,407 | 1,270 | 1,296 | -9.75% | 115,800 | 71億3175万 | +3.35% | - | 1.4 |
06/05 | 1,376 | 1,589 | 1,370 | 1,436 | +11.4% | 664,500 | 79億216万 | +15.9% | - | 1.55 |
06/04 | 1,316 | 1,325 | 1,267 | 1,289 | -0.15% | 24,400 | 70億9323万 | +5.83% | - | 1.39 |
06/03 | 1,368 | 1,383 | 1,280 | 1,291 | -5.21% | 41,500 | 71億424万 | +7.23% | - | 1.39 |
05/31 | 1,331 | 1,365 | 1,309 | 1,362 | +0.89% | 49,400 | 74億9494万 | +14.55% | - | 1.47 |
05/30 | 1,238 | 1,437 | 1,235 | 1,350 | +7.48% | 122,400 | 74億2891万 | +15.19% | - | 1.46 |
05/29 | 1,276 | 1,299 | 1,233 | 1,256 | -1.57% | 17,900 | 69億1164万 | +8.84% | - | 1.35 |
05/28 | 1,281 | 1,312 | 1,247 | 1,276 | -0.47% | 39,400 | 70億2170万 | +11.93% | - | 1.38 |
05/27 | 1,189 | 1,322 | 1,189 | 1,282 | +8.46% | 56,600 | 70億5471万 | +13.85% | - | 1.38 |
05/24 | 1,238 | 1,250 | 1,167 | 1,182 | -5.74% | 25,000 | 65億442万 | +6.39% | - | 1.27 |
05/23 | 1,210 | 1,298 | 1,193 | 1,254 | +3.64% | 48,100 | 69億63万 | +14% | - | 1.35 |
05/22 | 1,280 | 1,289 | 1,205 | 1,210 | -7.63% | 79,700 | 66億5850万 | +11.21% | - | 1.3 |
05/21 | 1,324 | 1,388 | 1,260 | 1,310 | -2.89% | 119,300 | 72億879万 | +21.75% | - | 1.41 |
05/20 | 1,400 | 1,430 | 1,330 | 1,349 | -10.07% | 270,700 | 74億2341万 | +27.14% | - | 1.45 |
05/17 | 1,358 | 1,511 | 1,311 | 1,500 | +9.49% | 295,200 | 82億5435万 | +43.54% | - | 1.62 |
05/16 | 1,430 | 1,546 | 1,273 | 1,370 | -11.5% | 574,300 | 75億3897万 | +33.92% | - | 1.48 |
05/15 | 1,691 | 1,700 | 1,467 | 1,548 | -6.24% | 834,500 | 85億1848万 | +53.88% | - | 1.67 |
05/14 | 1,411 | 1,651 | 1,313 | 1,651 | +22.21% | 1,043,700 | 90億8528万 | +68.3% | - | 1.78 |
05/13 | 1,081 | 1,351 | 1,081 | 1,351 | +28.54% | 797,500 | 74億3441万 | +41.91% | - | 1.46 |
05/10 | 965 | 1,060 | 947 | 1,051 | +8.91% | 40,400 | 57億8354万 | +12.29% | - | 1.13 |
05/09 | 956 | 968 | 950 | 965 | +0.63% | 5,400 | 53億1029万 | +3.65% | - | 1.04 |
05/08 | 949 | 960 | 937 | 959 | +0.95% | 4,000 | 52億7728万 | +3.01% | - | 1.03 |
05/07 | 947 | 950 | 932 | 950 | +0.96% | 3,700 | 52億2775万 | +2.04% | - | 1.02 |
05/02 | 923 | 945 | 922 | 941 | +1.95% | 4,200 | 51億7822万 | +1.07% | - | 1.01 |
05/01 | 920 | 923 | 905 | 923 | +1.21% | 2,300 | 50億7917万 | -0.86% | - | 1 |
04/30 | 911 | 920 | 911 | 912 | -0.55% | 2,900 | 50億1864万 | -2.15% | - | 0.95 |
04/26 | 930 | 930 | 916 | 917 | -1.61% | 2,000 | 50億4615万 | -1.71% | - | 0.96 |
04/25 | 930 | 932 | 929 | 932 | +0.22% | 500 | 51億2870万 | -0.21% | - | 0.97 |
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 | 9,890 2/26 | 1,900 1/31 | 6,808,900 3/2 | 524億5656万 | 104億5551万 | 108億3514万 1/31 |
2023年 1月期 | 3,145 3/31 | 1,026 12/28 | 763,400 11/17 | 173億662万 | 56億4597万 | 65億4835万 1/31 |
2024年 1月期 | 1,233 2/1 | 866 12/25 | 79,600 6/14 | 67億8507万 | 47億6551万 | 51億8365万 1/31 |
最新 | 1,288 2024/9/19 | 10,100 | 70億8773万 |