時価総額
- 2022年9月30日
- 102億6597万
- 2023年9月29日
- 72億406万
2023/11/27~2024/04/23
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 |
04/23 | 495 | 498 | 486 | 495 | +0.61% | 7,100 | 56億3040万 | -4.99% | 26.43 | 2.38 |
04/22 | 482 | 492 | 481 | 492 | +1.86% | 5,800 | 55億9381万 | -6.11% | 26.27 | 2.36 |
04/19 | 485 | 490 | 472 | 483 | -2.42% | 25,200 | 54億9149万 | -8.35% | 25.79 | 2.32 |
04/18 | 480 | 496 | 480 | 495 | +2.27% | 16,800 | 56億2792万 | -6.6% | 26.43 | 2.38 |
04/17 | 488 | 490 | 478 | 484 | -1.63% | 24,700 | 55億286万 | -9.36% | 25.85 | 2.32 |
04/16 | 506 | 506 | 487 | 492 | -2.77% | 38,500 | 55億9381万 | -8.55% | 26.27 | 2.36 |
04/15 | 515 | 515 | 503 | 506 | -1.75% | 24,400 | 57億5299万 | -6.47% | 27.02 | 2.43 |
04/12 | 520 | 523 | 515 | 515 | -0.77% | 5,700 | 58億5531万 | -5.5% | 27.5 | 2.47 |
04/11 | 521 | 523 | 516 | 519 | -0.38% | 3,600 | 59億79万 | -5.29% | 27.72 | 2.49 |
04/10 | 526 | 531 | 521 | 521 | -0.57% | 15,400 | 59億2353万 | -5.44% | 27.82 | 2.5 |
04/09 | 514 | 525 | 511 | 524 | +2.54% | 16,000 | 59億5502万 | -5.42% | 27.98 | 2.52 |
04/08 | 513 | 513 | 506 | 511 | -0.39% | 7,900 | 58億983万 | -8.09% | 27.29 | 2.45 |
04/05 | 514 | 514 | 506 | 513 | -0.19% | 10,400 | 58億3257万 | -8.23% | 27.39 | 2.46 |
04/04 | 511 | 514 | 504 | 514 | +0.98% | 14,900 | 58億4394万 | -8.54% | 27.45 | 2.47 |
04/03 | 512 | 513 | 502 | 509 | -1.17% | 26,800 | 57億8709万 | -10.07% | 27.18 | 2.44 |
04/02 | 540 | 540 | 514 | 515 | -4.63% | 77,300 | 58億5531万 | -9.65% | 27.5 | 2.47 |
04/01 | 555 | 555 | 537 | 540 | -2.17% | 52,300 | 61億3955万 | -5.92% | 28.84 | 2.59 |
03/29 | 544 | 553 | 542 | 552 | +0.36% | 31,000 | 62億7599万 | -4.17% | 29.48 | 2.65 |
03/28 | 550 | 554 | 540 | 550 | +1.66% | 40,600 | 62億5325万 | -4.84% | 29.37 | 2.64 |
03/27 | 540 | 542 | 535 | 541 | +0.19% | 13,200 | 61億5092万 | -6.72% | 28.89 | 2.6 |
03/26 | 540 | 542 | 533 | 540 | +0.19% | 34,300 | 61億3955万 | -7.22% | 28.84 | 2.59 |
03/25 | 547 | 552 | 537 | 539 | -1.1% | 81,900 | 61億2818万 | -7.71% | 28.78 | 2.59 |
03/22 | 562 | 562 | 542 | 545 | -3.02% | 81,500 | 61億9640万 | -6.84% | 29.1 | 2.62 |
03/21 | 563 | 568 | 561 | 562 | -0.18% | 24,900 | 63億8687万 | -4.26% | 30.01 | 2.7 |
03/19 | 568 | 568 | 555 | 563 | -0.18% | 40,200 | 63億9824万 | -4.25% | 30.06 | 2.7 |
03/18 | 567 | 574 | 564 | 564 | -0.35% | 19,100 | 64億960万 | -4.24% | 30.12 | 2.71 |
03/15 | 574 | 574 | 563 | 566 | -1.39% | 60,600 | 64億3233万 | -4.07% | 30.23 | 2.72 |
03/14 | 580 | 580 | 573 | 574 | -1.03% | 18,700 | 65億2325万 | -2.88% | 30.65 | 2.76 |
03/13 | 586 | 587 | 577 | 580 | -1.36% | 9,000 | 65億9143万 | -2.03% | 30.97 | 2.79 |
03/12 | 584 | 590 | 574 | 588 | +0.68% | 16,300 | 66億8235万 | -0.84% | 31.4 | 2.82 |
03/11 | 596 | 600 | 583 | 584 | -2.5% | 18,100 | 66億3689万 | -1.68% | 31.19 | 2.8 |
03/08 | 590 | 606 | 587 | 599 | +0.67% | 40,200 | 68億736万 | +0.67% | 31.99 | 2.88 |
03/07 | 611 | 619 | 590 | 595 | +1.19% | 67,800 | 67億6190万 | -0.17% | 31.77 | 2.86 |
03/06 | 581 | 593 | 580 | 588 | +0.86% | 15,100 | 66億8235万 | -1.51% | 31.4 | 2.82 |
03/05 | 581 | 592 | 578 | 583 | -0.34% | 27,600 | 66億2553万 | -2.51% | 31.13 | 2.8 |
03/04 | 587 | 594 | 580 | 585 | -0.34% | 26,800 | 66億4826万 | -2.5% | 31.24 | 2.81 |
03/01 | 600 | 600 | 583 | 587 | -2% | 32,400 | 66億7098万 | -2.49% | 31.35 | 2.82 |
02/29 | 597 | 606 | 596 | 599 | -0.5% | 25,500 | 68億736万 | -0.66% | 31.99 | 2.88 |
02/28 | 613 | 618 | 602 | 602 | -1.15% | 32,300 | 68億4145万 | -0.17% | 32.15 | 2.89 |
02/27 | 611 | 615 | 592 | 609 | +0.5% | 41,600 | 69億2100万 | +0.83% | 32.52 | 2.92 |
02/26 | 591 | 614 | 590 | 606 | +2.54% | 40,100 | 68億8691万 | +0.33% | 32.36 | 2.91 |
02/22 | 599 | 600 | 585 | 591 | -1.66% | 12,000 | 67億1644万 | -2.15% | 31.56 | 2.84 |
02/21 | 610 | 613 | 594 | 601 | -1.8% | 21,000 | 67億8471万 | -0.5% | 32.09 | 2.89 |
02/20 | 605 | 618 | 600 | 612 | +2.34% | 32,000 | 69億889万 | +1.32% | 32.68 | 2.94 |
02/19 | 583 | 601 | 577 | 598 | +4.36% | 34,300 | 67億5085万 | -1.16% | 31.93 | 2.87 |
02/16 | 583 | 585 | 565 | 573 | -1.72% | 55,400 | 64億6862万 | -5.45% | 30.6 | 2.75 |
02/15 | 619 | 619 | 579 | 583 | +0.69% | 43,000 | 65億8151万 | -4.11% | 31.13 | 2.8 |
02/14 | 590 | 595 | 578 | 579 | -1.03% | 33,300 | 65億3635万 | -5.08% | 30.92 | 2.78 |
02/13 | 592 | 593 | 581 | 585 | -1.35% | 28,700 | 66億409万 | -4.26% | 31.24 | 2.81 |
02/09 | 595 | 600 | 592 | 593 | +0.34% | 10,000 | 66億9440万 | -3.26% | 31.67 | 2.85 |
02/08 | 597 | 600 | 588 | 591 | -0.84% | 18,600 | 66億7182万 | -3.9% | 31.56 | 2.84 |
02/07 | 603 | 603 | 596 | 596 | -1.16% | 10,700 | 67億2827万 | -3.56% | 31.83 | 2.86 |
02/06 | 612 | 612 | 600 | 603 | +0.17% | 5,500 | 68億729万 | -2.58% | 32.2 | 2.9 |
02/05 | 600 | 607 | 596 | 602 | -0.17% | 12,800 | 67億9600万 | -2.9% | 32.15 | 2.89 |
02/02 | 610 | 613 | 597 | 603 | -0.99% | 23,200 | 68億729万 | -2.58% | 32.2 | 2.9 |
02/01 | 615 | 619 | 606 | 609 | -1.46% | 8,300 | 68億7503万 | -1.46% | 32.52 | 2.92 |
01/31 | 627 | 627 | 612 | 618 | -0.16% | 5,600 | 69億7663万 | +0.16% | 33 | 2.97 |
01/30 | 620 | 624 | 607 | 619 | +0.16% | 23,700 | 69億8792万 | +0.32% | 33.06 | 2.97 |
01/29 | 632 | 632 | 617 | 618 | -1.75% | 18,700 | 69億7663万 | +0.32% | 33 | 2.97 |
01/26 | 631 | 638 | 625 | 629 | -0.63% | 14,600 | 71億81万 | +2.28% | 33.59 | 3.02 |
01/25 | 619 | 634 | 617 | 633 | +2.76% | 30,000 | 71億4596万 | +3.26% | 33.8 | 3.04 |
01/24 | 611 | 618 | 610 | 616 | +0.49% | 5,300 | 69億5405万 | +0.65% | 32.9 | 2.96 |
01/23 | 619 | 619 | 607 | 613 | -0.97% | 7,400 | 69億2018万 | +0.33% | 32.73 | 2.94 |
01/22 | 607 | 619 | 604 | 619 | +3.17% | 17,500 | 69億8792万 | +1.64% | 33.06 | 2.97 |
01/19 | 605 | 611 | 600 | 600 | -0.66% | 12,700 | 67億7342万 | -1.48% | 32.04 | 2.88 |
01/18 | 594 | 611 | 594 | 604 | +0.83% | 9,000 | 68億1858万 | -0.66% | 32.25 | 2.9 |
01/17 | 611 | 617 | 596 | 599 | -2.76% | 36,800 | 67億6213万 | -1.32% | 31.99 | 2.88 |
01/16 | 629 | 629 | 615 | 616 | -1.28% | 10,800 | 69億5405万 | +1.48% | 32.9 | 2.96 |
01/15 | 615 | 630 | 606 | 624 | +1.46% | 26,300 | 70億4436万 | +2.97% | 33.32 | 3 |
01/12 | 617 | 617 | 604 | 615 | -1.13% | 22,200 | 69億4276万 | +1.49% | 32.84 | 2.95 |
01/11 | 631 | 632 | 615 | 622 | -1.74% | 28,000 | 70億2178万 | +2.64% | 33.22 | 2.99 |
01/10 | 624 | 637 | 624 | 633 | +1.28% | 26,700 | 71億4596万 | +4.28% | 33.8 | 3.04 |
01/09 | 635 | 635 | 615 | 625 | -0.64% | 30,100 | 70億5565万 | +2.97% | 33.38 | 3 |
01/05 | 642 | 642 | 624 | 629 | -2.18% | 22,300 | 71億81万 | +3.45% | 33.59 | 3.02 |
01/04 | 644 | 657 | 643 | 643 | -1.08% | 27,900 | 72億5885万 | +5.76% | 34.34 | 3.09 |
2023 |
12/29 | 640 | 656 | 633 | 650 | +0.93% | 19,800 | 73億3788万 | +7.08% | 34.71 | 3.1 |
12/28 | 620 | 659 | 617 | 644 | +3.37% | 80,200 | 72億7014万 | +6.27% | 34.39 | 3.07 |
12/27 | 574 | 625 | 567 | 623 | +9.88% | 114,500 | 70億3307万 | +2.81% | 33.27 | 2.97 |
12/26 | 581 | 587 | 567 | 567 | -2.41% | 65,600 | 64億89万 | -6.74% | 30.28 | 2.7 |
12/25 | 597 | 601 | 580 | 581 | -2.68% | 73,800 | 65億5893万 | -4.91% | 31.03 | 2.77 |
12/22 | 601 | 603 | 592 | 597 | -0.67% | 56,500 | 67億3956万 | -2.61% | 31.88 | 2.85 |
12/21 | 591 | 605 | 591 | 601 | +0.17% | 53,900 | 67億7990万 | -2.28% | 32.09 | 2.86 |
12/20 | 593 | 608 | 590 | 600 | +0.33% | 30,500 | 67億6862万 | -2.6% | 32.04 | 2.86 |
12/19 | 580 | 599 | 580 | 598 | +2.57% | 32,700 | 67億4606万 | -3.08% | 31.93 | 2.85 |
12/18 | 584 | 587 | 580 | 583 | -1.52% | 15,400 | 65億7685万 | -5.51% | 31.13 | 2.78 |
12/15 | 585 | 594 | 580 | 592 | +1.2% | 34,100 | 66億7838万 | -4.21% | 31.61 | 2.82 |
12/14 | 599 | 599 | 580 | 585 | +0.34% | 24,600 | 65億9941万 | -5.49% | 31.24 | 2.79 |
12/13 | 599 | 599 | 583 | 583 | -2.67% | 30,500 | 65億7685万 | -5.97% | 31.13 | 2.78 |
12/12 | 595 | 602 | 590 | 599 | +1.01% | 18,000 | 67億5734万 | -3.54% | 31.99 | 2.85 |
12/11 | 600 | 605 | 591 | 593 | +1.37% | 36,100 | 66億8966万 | -4.51% | 31.67 | 2.82 |
12/08 | 587 | 594 | 577 | 585 | -0.34% | 44,100 | 65億9941万 | -5.95% | 31.24 | 2.79 |
12/07 | 596 | 600 | 587 | 587 | -2.33% | 41,800 | 66億2197万 | -5.48% | 31.35 | 2.8 |
12/06 | 605 | 607 | 596 | 601 | -1.31% | 35,700 | 67億7990万 | -3.38% | 32.09 | 2.86 |
12/05 | 622 | 622 | 599 | 609 | -3.03% | 25,700 | 68億7015万 | -2.09% | 32.52 | 2.9 |
12/04 | 632 | 632 | 626 | 628 | -0.63% | 12,600 | 70億8449万 | +1.13% | 33.54 | 2.99 |
12/01 | 647 | 647 | 628 | 632 | -2.47% | 17,800 | 71億2962万 | +1.94% | 33.75 | 3.01 |
11/30 | 643 | 651 | 639 | 648 | +0.78% | 12,700 | 73億1011万 | +4.68% | 34.6 | 3.09 |
11/29 | 623 | 648 | 623 | 643 | +3.04% | 21,400 | 72億5371万 | +4.21% | 34.34 | 3.06 |
11/28 | 631 | 635 | 621 | 624 | -1.11% | 13,300 | 70億3937万 | +1.46% | 33.32 | 2.97 |
11/27 | 623 | 638 | 623 | 631 | +0.48% | 10,600 | 71億1834万 | +2.6% | 33.7 | 3.01 |
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 9月期 | 1,095 9/28 | 427 2/24 | 8,884,300 12/23 | 120億2271万 | 46億7912万 | 102億6597万 9/30 |
2023年 9月期 | 1,370 11/28 | 583 8/16 | 1,785,800 11/16 | 150億4211万 | 65億5032万 | 72億406万 9/29 |
最新 | 495 2024/4/23 | 7,100 | 56億3040万 |