時価総額
- 2021年12月30日
- 113億3980万
- 2022年12月30日
- 20億7148万
- 2023年12月29日
- 10億2552万
2023/11/21~2024/04/18
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 |
04/18 | 513 | 515 | 513 | 513 | -1.35% | 1,500 | 10億6737万 | -1.35% | - | 2.52 |
04/17 | 512 | 520 | 512 | 520 | +0.39% | 500 | 10億8194万 | 0% | - | 2.55 |
04/16 | 514 | 518 | 511 | 518 | +0.19% | 500 | 10億7777万 | -0.38% | - | 2.54 |
04/15 | 517 | 517 | 517 | 517 | 0% | 100 | 10億7569万 | -0.58% | - | 2.54 |
04/12 | 525 | 525 | 517 | 517 | -0.19% | 2,000 | 10億7569万 | -0.58% | - | 2.54 |
04/11 | 522 | 522 | 518 | 518 | -2.63% | 3,000 | 10億7777万 | -0.38% | - | 2.54 |
04/10 | 526 | 532 | 523 | 532 | 0% | 1,700 | 11億690万 | +2.5% | - | 2.61 |
04/09 | 536 | 536 | 524 | 532 | +0.38% | 1,900 | 11億446万 | +2.5% | - | 2.61 |
04/08 | 534 | 534 | 530 | 530 | +1.92% | 600 | 11億274万 | +2.32% | - | 2.6 |
04/05 | 519 | 536 | 519 | 520 | -0.38% | 6,900 | 10億8194万 | +0.58% | - | 2.55 |
04/04 | 519 | 524 | 518 | 522 | +1.95% | 5,300 | 10億8610万 | +1.16% | - | 2.56 |
04/03 | 521 | 523 | 511 | 512 | -0.39% | 2,300 | 10億6529万 | -0.58% | - | 2.52 |
04/02 | 512 | 514 | 512 | 514 | -0.19% | 1,200 | 10億6945万 | 0% | - | 2.53 |
04/01 | 519 | 519 | 515 | 515 | -0.39% | 3,300 | 10億7153万 | +0.39% | - | 2.53 |
03/29 | 520 | 522 | 517 | 517 | -0.77% | 2,400 | 10億7569万 | +0.98% | - | 2.54 |
03/28 | 520 | 521 | 520 | 521 | 0% | 200 | 10億8402万 | +1.96% | - | 2.56 |
03/27 | 518 | 535 | 518 | 521 | +0.77% | 1,200 | 10億8402万 | +2.16% | - | 2.56 |
03/26 | 522 | 523 | 517 | 517 | -0.96% | 2,200 | 10億7569万 | +1.37% | - | 2.54 |
03/25 | 530 | 530 | 522 | 522 | +0.38% | 1,000 | 10億8610万 | +2.55% | - | 2.56 |
03/22 | 522 | 522 | 520 | 520 | -2.26% | 2,200 | 10億8194万 | +2.56% | - | 2.55 |
03/21 | 524 | 544 | 524 | 532 | +1.53% | 8,000 | 11億446万 | +5.14% | - | 2.61 |
03/19 | 525 | 525 | 513 | 524 | -0.19% | 2,700 | 10億8785万 | +3.76% | - | 2.57 |
03/18 | 519 | 526 | 514 | 525 | +2.54% | 4,800 | 10億8992万 | +4.17% | - | 2.58 |
03/15 | 508 | 518 | 508 | 512 | +0.2% | 1,900 | 10億6294万 | +1.79% | - | 2.52 |
03/14 | 516 | 516 | 511 | 511 | -1.16% | 700 | 10億6086万 | +1.79% | - | 2.51 |
03/13 | 517 | 525 | 511 | 517 | +0.39% | 3,600 | 10億7332万 | +2.99% | - | 2.54 |
03/12 | 510 | 515 | 507 | 515 | +0.98% | 4,400 | 10億6916万 | +2.59% | - | 2.53 |
03/11 | 510 | 522 | 504 | 510 | -0.39% | 7,900 | 10億5878万 | +1.8% | - | 2.51 |
03/08 | 510 | 518 | 508 | 512 | -1.54% | 7,400 | 10億6294万 | +2.2% | - | 2.52 |
03/07 | 515 | 520 | 508 | 520 | +1.56% | 3,800 | 10億7954万 | +4% | - | 2.55 |
03/06 | 511 | 520 | 511 | 512 | 0% | 4,200 | 10億6294万 | +2.81% | - | 2.52 |
03/05 | 518 | 523 | 511 | 512 | -0.58% | 1,900 | 10億6294万 | +3.02% | - | 2.52 |
03/04 | 526 | 526 | 506 | 515 | +1.78% | 6,500 | 10億6916万 | +3.83% | - | 2.53 |
03/01 | 495 | 525 | 495 | 506 | +2.43% | 12,300 | 10億5048万 | +2.22% | - | 2.49 |
02/29 | 500 | 502 | 494 | 494 | +0.41% | 3,200 | 10億2557万 | 0% | - | 2.43 |
02/28 | 498 | 498 | 490 | 492 | +0.61% | 1,900 | 10億2141万 | -0.2% | - | 2.42 |
02/27 | 487 | 495 | 486 | 489 | +0.41% | 2,800 | 10億1519万 | -0.81% | - | 2.4 |
02/26 | 491 | 498 | 486 | 487 | -0.2% | 1,500 | 10億1103万 | -1.02% | - | 2.39 |
02/22 | 492 | 498 | 486 | 488 | -1.81% | 5,200 | 10億1311万 | -0.81% | - | 2.4 |
02/21 | 502 | 502 | 497 | 497 | -0.8% | 2,700 | 10億3179万 | +1.02% | - | 2.44 |
02/20 | 500 | 508 | 500 | 501 | -1.96% | 10,800 | 10億4010万 | +2.04% | - | 2.46 |
02/19 | 496 | 513 | 496 | 511 | +3.02% | 3,900 | 10億6086万 | +4.07% | - | 2.51 |
02/16 | 481 | 502 | 481 | 496 | +2.48% | 8,700 | 10億2972万 | +1.22% | - | 2.44 |
02/15 | 484 | 498 | 483 | 484 | -1.22% | 3,600 | 10億481万 | -1.22% | - | 2.38 |
02/14 | 489 | 493 | 482 | 490 | -1.21% | 5,300 | 10億1726万 | 0% | - | 2.41 |
02/13 | 503 | 508 | 494 | 496 | -1% | 6,900 | 10億2972万 | +1.02% | - | 2.44 |
02/09 | 502 | 509 | 501 | 501 | -0.2% | 3,600 | 10億4010万 | +2.04% | - | 2.46 |
02/08 | 504 | 510 | 502 | 502 | -0.2% | 2,800 | 10億4217万 | +2.24% | - | 2.47 |
02/07 | 507 | 507 | 503 | 503 | -0.79% | 3,200 | 10億4425万 | +2.44% | - | 2.47 |
02/06 | 524 | 524 | 502 | 507 | -1.74% | 3,900 | 10億5255万 | +3.47% | - | 2.49 |
02/05 | 499 | 543 | 494 | 516 | +4.45% | 28,700 | 10億7124万 | +5.52% | - | 2.54 |
02/02 | 494 | 494 | 486 | 494 | 0% | 1,600 | 10億2557万 | +1.44% | - | 2.43 |
02/01 | 492 | 494 | 486 | 494 | +0.61% | 7,000 | 10億2557万 | +1.44% | - | 2.43 |
01/31 | 487 | 492 | 483 | 491 | +2.29% | 7,700 | 10億1934万 | +1.03% | - | 2.41 |
01/30 | 487 | 487 | 480 | 480 | -1.44% | 12,700 | 9億9650万 | -1.23% | - | 2.36 |
01/29 | 488 | 496 | 486 | 487 | 0% | 5,300 | 10億1103万 | 0% | - | 2.39 |
01/26 | 484 | 488 | 484 | 487 | +1.46% | 1,600 | 10億1103万 | -0.61% | - | 2.39 |
01/25 | 481 | 483 | 480 | 480 | 0% | 1,700 | 9億9650万 | -2.83% | - | 2.36 |
01/24 | 480 | 486 | 473 | 480 | -0.41% | 7,900 | 9億9650万 | -4.19% | - | 2.36 |
01/23 | 478 | 485 | 478 | 482 | +0.84% | 1,000 | 10億65万 | -4.17% | - | 2.37 |
01/22 | 476 | 485 | 474 | 478 | +0.63% | 1,700 | 9億9235万 | -5.35% | - | 2.35 |
01/19 | 480 | 484 | 475 | 475 | -1.04% | 7,000 | 9億8612万 | -6.31% | - | 2.33 |
01/18 | 486 | 486 | 480 | 480 | -0.83% | 3,800 | 9億9650万 | -5.88% | - | 2.36 |
01/17 | 475 | 489 | 473 | 484 | +0.21% | 9,200 | 10億481万 | -5.65% | - | 2.38 |
01/16 | 487 | 489 | 481 | 483 | -0.82% | 2,500 | 10億273万 | -6.4% | - | 2.37 |
01/15 | 493 | 493 | 485 | 487 | -1.02% | 7,600 | 10億1103万 | -5.98% | - | 2.39 |
01/12 | 495 | 495 | 491 | 492 | -0.4% | 4,100 | 10億2141万 | -5.57% | - | 2.42 |
01/11 | 494 | 502 | 494 | 494 | 0% | 1,900 | 10億2557万 | -5.73% | - | 2.43 |
01/10 | 501 | 505 | 492 | 494 | -1.2% | 6,100 | 10億2557万 | -6.26% | - | 2.43 |
01/09 | 503 | 509 | 500 | 500 | -0.6% | 4,100 | 10億3802万 | -5.66% | - | 2.46 |
01/05 | 499 | 507 | 493 | 503 | +0.8% | 8,400 | 10億4425万 | -5.63% | - | 2.47 |
01/04 | 494 | 503 | 489 | 499 | +1.01% | 10,000 | 10億3595万 | -6.9% | - | 2.45 |
2023 |
12/29 | 482 | 494 | 482 | 494 | +1.02% | 6,600 | 10億2557万 | -8.35% | - | 2.42 |
12/28 | 474 | 494 | 474 | 489 | +3.16% | 19,200 | 10億1519万 | -9.78% | - | 2.4 |
12/27 | 468 | 483 | 468 | 474 | +1.72% | 22,000 | 9億8405万 | -13.19% | - | 2.32 |
12/26 | 490 | 504 | 466 | 466 | -4.9% | 87,800 | 9億6744万 | -15.43% | - | 2.28 |
12/25 | 481 | 530 | 477 | 490 | +1.45% | 119,100 | 10億1726万 | -11.71% | - | 2.4 |
12/22 | 490 | 501 | 483 | 483 | -1.43% | 44,800 | 10億273万 | -13.6% | - | 2.37 |
12/21 | 493 | 500 | 488 | 490 | -3.35% | 51,600 | 10億1726万 | -12.81% | - | 2.4 |
12/20 | 561 | 622 | 498 | 507 | -9.46% | 675,300 | 10億5255万 | -10.42% | - | 2.49 |
12/19 | 628 | 642 | 554 | 560 | -6.35% | 257,400 | 11億6259万 | -1.58% | - | 2.75 |
12/18 | 644 | 734 | 586 | 598 | -5.68% | 2,382,500 | 12億4148万 | +4.91% | - | 2.93 |
12/15 | 539 | 634 | 533 | 634 | +18.73% | 624,100 | 13億1621万 | +11.42% | - | 3.11 |
12/14 | 542 | 542 | 533 | 534 | +0.19% | 1,000 | 11億861万 | -5.82% | - | 2.62 |
12/13 | 530 | 538 | 527 | 533 | -0.74% | 7,400 | 11億653万 | -6.33% | - | 2.61 |
12/12 | 550 | 550 | 537 | 537 | -2.36% | 6,600 | 11億1484万 | -5.95% | - | 2.63 |
12/11 | 550 | 553 | 550 | 550 | 0% | 1,800 | 11億4183万 | -3.85% | - | 2.7 |
12/08 | 552 | 552 | 548 | 550 | -0.36% | 3,100 | 11億4183万 | -4.01% | - | 2.7 |
12/07 | 550 | 555 | 550 | 552 | 0% | 2,000 | 11億4598万 | -3.83% | - | 2.71 |
12/06 | 553 | 553 | 550 | 552 | -0.54% | 10,100 | 11億4598万 | -4% | - | 2.71 |
12/05 | 550 | 567 | 550 | 555 | +0.54% | 3,400 | 11億5221万 | -3.65% | - | 2.72 |
12/04 | 568 | 568 | 548 | 552 | -2.82% | 7,000 | 11億4598万 | -4.5% | - | 2.71 |
12/01 | 572 | 572 | 568 | 568 | -1.05% | 4,400 | 11億7919万 | -1.9% | - | 2.78 |
11/30 | 574 | 578 | 574 | 574 | 0% | 1,000 | 11億9165万 | -1.03% | - | 2.81 |
11/29 | 579 | 584 | 574 | 574 | -0.69% | 1,300 | 11億9165万 | -1.2% | - | 2.81 |
11/28 | 580 | 580 | 576 | 578 | -0.34% | 600 | 11億9995万 | -0.52% | - | 2.83 |
11/27 | 580 | 587 | 580 | 580 | +0.35% | 1,200 | 12億411万 | -0.34% | - | 2.84 |
11/24 | 578 | 585 | 575 | 578 | -1.7% | 6,800 | 11億9995万 | -0.86% | - | 2.83 |
11/22 | 581 | 595 | 580 | 588 | +0.51% | 3,200 | 12億2072万 | +0.68% | - | 2.88 |
11/21 | 580 | 585 | 578 | 585 | +1.74% | 1,600 | 12億1367万 | +0.17% | - | 2.87 |
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 | 6,400 12/22 | 5,100 12/22 | 642,000 12/22 | 129億3667万 | 103億891万 | 113億3980万 12/30 |
2022年 12月期 | 5,530 1/4 | 933 12/26 | 123,800 11/14 | 111億7809万 | 19億3453万 | 20億7148万 12/30 |
2023年 12月期 | 1,124 1/27 | 466 12/26 | 2,382,500 12/18 | 23億3067万 | 9億6744万 | 10億2552万 12/29 |
最新 | 513 2024/4/18 | 1,500 | 10億6737万 |