時価総額
- 2023年1月31日
- 49億9303万
- 2024年1月31日
- 50億292万
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 1,001 | 1,043 | 1,001 | 1,043 | +1.76% | 800 | 51億5617万 | +4.2% | 27.71 | 6.02 |
| 08/29 | 1,022 | 1,044 | 1,018 | 1,025 | -2.19% | 2,000 | 50億6719万 | +2.6% | 27.23 | 5.92 |
| 08/28 | 1,066 | 1,066 | 1,030 | 1,048 | -0.19% | 1,000 | 51億8089万 | +5.12% | 27.84 | 6.05 |
| 08/27 | 1,037 | 1,050 | 1,037 | 1,050 | -1.59% | 400 | 51億9078万 | +5.42% | 27.9 | 6.06 |
| 08/26 | 1,068 | 1,068 | 1,012 | 1,067 | +0.38% | 4,400 | 52億7482万 | +7.34% | 28.35 | 6.16 |
| 08/23 | 1,065 | 1,067 | 1,007 | 1,063 | +0.76% | 11,800 | 52億5504万 | +7.27% | 28.24 | 6.14 |
| 08/22 | 1,055 | 1,060 | 1,022 | 1,055 | +0.29% | 9,500 | 52億1549万 | +6.67% | 28.03 | 6.09 |
| 08/21 | 1,045 | 1,052 | 1,030 | 1,052 | +0.67% | 2,600 | 52億66万 | +6.69% | 27.95 | 6.08 |
| 08/20 | 1,024 | 1,045 | 1,024 | 1,045 | +0.48% | 4,000 | 51億6606万 | +6.2% | 27.76 | 6.03 |
| 08/19 | 1,021 | 1,040 | 1,021 | 1,040 | +0.48% | 1,400 | 51億4134万 | +5.8% | 27.63 | 6.01 |
| 08/16 | 1,033 | 1,040 | 1,010 | 1,035 | +0.49% | 7,300 | 51億1662万 | +5.5% | 27.5 | 5.98 |
| 08/15 | 1,020 | 1,032 | 1,018 | 1,030 | +1.88% | 5,600 | 50億9190万 | +5.1% | 27.37 | 5.95 |
| 08/14 | 988 | 1,011 | 988 | 1,011 | 0% | 2,800 | 49億9797万 | +3.37% | 26.86 | 5.84 |
| 08/13 | 974 | 1,017 | 970 | 1,011 | +8.83% | 13,000 | 49億9797万 | +3.27% | 26.86 | 5.84 |
| 08/09 | 914 | 965 | 912 | 929 | +3.34% | 2,500 | 45億9260万 | -5.11% | 24.68 | 5.36 |
| 08/08 | 909 | 909 | 881 | 899 | +0.56% | 1,000 | 44億4429万 | -8.45% | 23.89 | 5.19 |
| 08/07 | 880 | 941 | 860 | 894 | +0.45% | 5,700 | 44億1957万 | -9.42% | 23.75 | 5.16 |
| 08/06 | 866 | 900 | 841 | 890 | +1.02% | 10,800 | 43億9980万 | -10.19% | 23.65 | 5.14 |
| 08/05 | 960 | 960 | 880 | 881 | -8.7% | 10,800 | 43億5531万 | -11.55% | 23.41 | 5.09 |
| 08/02 | 978 | 979 | 953 | 965 | -2.03% | 9,900 | 47億7057万 | -3.69% | 25.64 | 5.57 |
| 08/01 | 998 | 998 | 980 | 985 | -0.4% | 1,700 | 48億6944万 | -1.89% | 26.17 | 5.69 |
| 07/31 | 996 | 999 | 975 | 989 | -1.2% | 3,600 | 48億8922万 | -1.59% | 26.28 | 5.71 |
| 07/30 | 1,012 | 1,012 | 995 | 1,001 | -1.48% | 2,900 | 49億4854万 | -0.5% | 26.6 | 5.78 |
| 07/29 | 1,002 | 1,033 | 995 | 1,016 | +2.21% | 8,900 | 50億2269万 | +0.89% | 26.99 | 5.87 |
| 07/26 | 993 | 1,006 | 993 | 994 | +0.2% | 11,400 | 49億1393万 | -1.29% | 26.41 | 5.74 |
| 07/25 | 998 | 998 | 992 | 992 | -0.3% | 4,800 | 49億405万 | -1.49% | 26.36 | 5.73 |
| 07/24 | 997 | 1,000 | 995 | 995 | -0.6% | 3,000 | 49億1888万 | -1.29% | 26.44 | 5.75 |
| 07/23 | 997 | 1,010 | 997 | 1,001 | +0.2% | 1,700 | 49億4854万 | -0.69% | 26.6 | 5.78 |
| 07/22 | 1,003 | 1,003 | 999 | 999 | -0.4% | 2,800 | 49億3865万 | -0.99% | 26.54 | 5.77 |
| 07/19 | 998 | 1,003 | 998 | 1,003 | +0.2% | 2,200 | 49億5843万 | -0.69% | 26.65 | 5.79 |
| 07/18 | 1,000 | 1,001 | 999 | 1,001 | +0.1% | 2,100 | 49億4854万 | -0.99% | 26.6 | 5.78 |
| 07/17 | 1,000 | 1,008 | 997 | 1,000 | -0.2% | 5,200 | 49億4360万 | -1.19% | 26.57 | 5.77 |
| 07/16 | 1,003 | 1,003 | 998 | 1,002 | -0.1% | 1,800 | 49億5348万 | -1.09% | 26.62 | 5.79 |
| 07/12 | 1,001 | 1,007 | 996 | 1,003 | +0.2% | 2,300 | 49億5843万 | -0.99% | 26.65 | 5.79 |
| 07/11 | 1,000 | 1,002 | 1,000 | 1,001 | +0.1% | 1,600 | 49億4854万 | -1.18% | 26.6 | 5.78 |
| 07/10 | 1,000 | 1,006 | 997 | 1,000 | 0% | 2,100 | 49億4360万 | -1.38% | 26.57 | 5.77 |
| 07/09 | 1,012 | 1,012 | 1,000 | 1,000 | -1.38% | 5,800 | 49億4360万 | -1.48% | 26.57 | 5.77 |
| 07/08 | 1,009 | 1,014 | 1,009 | 1,014 | +0.5% | 1,300 | 50億1281万 | -0.29% | 26.94 | 5.86 |
| 07/05 | 1,014 | 1,014 | 1,009 | 1,009 | -0.49% | 1,200 | 49億8809万 | -0.98% | 26.81 | 5.83 |
| 07/04 | 1,010 | 1,014 | 1,010 | 1,014 | 0% | 1,500 | 50億1281万 | -0.59% | 26.94 | 5.86 |
| 07/03 | 1,016 | 1,017 | 1,013 | 1,014 | -0.2% | 2,200 | 50億1281万 | -0.59% | 26.94 | 5.86 |
| 07/02 | 1,016 | 1,018 | 1,016 | 1,016 | -0.1% | 2,700 | 50億2269万 | -0.49% | 26.99 | 5.87 |
| 07/01 | 1,012 | 1,018 | 1,008 | 1,017 | 0% | 5,600 | 50億2764万 | -0.39% | 27.02 | 5.87 |
| 06/28 | 1,019 | 1,019 | 1,002 | 1,017 | +0.3% | 2,300 | 50億2764万 | -0.39% | 27.02 | 5.87 |
| 06/27 | 1,011 | 1,019 | 1,011 | 1,014 | +0.3% | 2,200 | 50億1281万 | -0.59% | 26.94 | 5.86 |
| 06/26 | 1,017 | 1,017 | 1,011 | 1,011 | -0.59% | 2,200 | 49億9797万 | -0.88% | 26.86 | 5.84 |
| 06/25 | 1,020 | 1,020 | 1,010 | 1,017 | -0.1% | 2,200 | 50億2764万 | -0.2% | 27.02 | 5.87 |
| 06/24 | 1,012 | 1,018 | 1,012 | 1,018 | +0.59% | 800 | 50億3258万 | 0% | 27.05 | 5.88 |
| 06/21 | 1,012 | 1,012 | 1,000 | 1,012 | 0% | 3,000 | 50億292万 | -0.59% | 26.89 | 5.84 |
| 06/20 | 1,001 | 1,012 | 1,000 | 1,012 | +1.1% | 2,100 | 50億292万 | -0.49% | 26.89 | 5.84 |
| 06/19 | 1,000 | 1,004 | 990 | 1,001 | +0.1% | 5,600 | 49億4854万 | -1.48% | 26.6 | 5.78 |
| 06/18 | 1,022 | 1,022 | 998 | 1,000 | -2.15% | 4,500 | 49億4360万 | -1.57% | 26.57 | 5.77 |
| 06/17 | 1,006 | 1,026 | 991 | 1,022 | -0.78% | 11,200 | 50億5235万 | +0.59% | 27.15 | 5.9 |
| 06/14 | 1,014 | 1,038 | 1,014 | 1,030 | +0.59% | 6,800 | 50億9190万 | +1.48% | 27.37 | 5.95 |
| 06/13 | 1,035 | 1,035 | 1,016 | 1,024 | -0.78% | 2,900 | 50億6224万 | +1.09% | 27.21 | 5.91 |
| 06/12 | 1,007 | 1,041 | 1,007 | 1,032 | +1.88% | 3,700 | 51億179万 | +1.98% | 27.42 | 5.96 |
| 06/11 | 1,006 | 1,033 | 1,006 | 1,013 | +0.6% | 7,800 | 50億786万 | +0.2% | 26.91 | 5.85 |
| 06/10 | 1,018 | 1,022 | 1,005 | 1,007 | -0.49% | 5,800 | 49億7820万 | -0.3% | 26.75 | 5.82 |
| 06/07 | 1,004 | 1,012 | 1,004 | 1,012 | -0.39% | 4,800 | 50億292万 | +0.2% | 26.89 | 5.84 |
| 06/06 | 1,030 | 1,030 | 1,015 | 1,016 | -1.26% | 1,400 | 50億2269万 | +0.59% | 26.99 | 5.87 |
| 06/05 | 1,056 | 1,056 | 1,029 | 1,029 | -2.56% | 3,700 | 50億8696万 | +1.98% | 27.34 | 5.94 |
| 06/04 | 1,050 | 1,056 | 1,046 | 1,056 | +0.57% | 1,300 | 52億2044万 | +4.76% | 28.06 | 6.1 |
| 06/03 | 1,036 | 1,050 | 1,036 | 1,050 | +1.35% | 3,300 | 51億9078万 | +4.37% | 27.9 | 6.06 |
| 05/31 | 1,041 | 1,043 | 1,032 | 1,036 | +0.58% | 2,300 | 51億2156万 | +3.19% | 27.53 | 5.98 |
| 05/30 | 1,022 | 1,032 | 1,012 | 1,030 | +0.78% | 1,400 | 50億9190万 | +2.79% | 27.37 | 5.95 |
| 05/29 | 1,038 | 1,038 | 1,020 | 1,022 | -0.2% | 6,000 | 50億5235万 | +2.1% | 27.15 | 5.9 |
| 05/28 | 1,026 | 1,036 | 1,016 | 1,024 | +1.19% | 4,700 | 50億6224万 | +2.5% | 27.21 | 5.91 |
| 05/27 | 1,058 | 1,058 | 1,007 | 1,012 | +0.8% | 13,300 | 50億292万 | +1.4% | 26.89 | 5.84 |
| 05/24 | 998 | 1,004 | 993 | 1,004 | +0.6% | 2,400 | 49億6337万 | +0.7% | 26.67 | 5.8 |
| 05/23 | 999 | 1,005 | 998 | 998 | -0.2% | 1,600 | 49億3371万 | +0.1% | 26.52 | 5.76 |
| 05/22 | 999 | 1,008 | 999 | 1,000 | -0.2% | 3,700 | 49億4360万 | +0.3% | 26.57 | 5.77 |
| 05/21 | 998 | 1,013 | 998 | 1,002 | +0.6% | 4,400 | 49億5348万 | +0.5% | 26.62 | 5.79 |
| 05/20 | 1,000 | 1,000 | 996 | 996 | +0.3% | 500 | 49億2382万 | -0.1% | 26.46 | 5.75 |
| 05/17 | 991 | 996 | 991 | 993 | -0.9% | 2,700 | 49億899万 | -0.5% | 26.38 | 5.73 |
| 05/16 | 991 | 1,005 | 988 | 1,002 | +1.11% | 9,300 | 49億5348万 | +0.4% | 26.62 | 5.79 |
| 05/15 | 997 | 997 | 991 | 991 | -0.7% | 600 | 48億9910万 | -0.6% | 26.33 | 5.72 |
| 05/14 | 993 | 998 | 993 | 998 | +0.3% | 800 | 49億3371万 | +0.1% | 26.52 | 5.76 |
| 05/13 | 1,001 | 1,001 | 993 | 995 | +0.1% | 1,700 | 49億1888万 | -0.2% | 26.44 | 5.75 |
| 05/10 | 994 | 995 | 994 | 994 | 0% | 400 | 49億1393万 | -0.3% | 26.41 | 5.74 |
| 05/09 | 993 | 999 | 993 | 994 | -0.2% | 700 | 49億1393万 | -0.4% | 26.41 | 5.74 |
| 05/08 | 999 | 1,003 | 995 | 996 | -0.5% | 1,600 | 49億2382万 | -0.2% | 26.46 | 5.75 |
| 05/07 | 1,005 | 1,005 | 995 | 1,001 | -0.2% | 1,600 | 49億4854万 | +0.3% | 26.6 | 5.78 |
| 05/02 | 1,001 | 1,003 | 998 | 1,003 | +0.3% | 800 | 49億5843万 | +0.4% | 26.65 | 5.79 |
| 05/01 | 1,000 | 1,000 | 1,000 | 1,000 | +0.1% | 300 | 49億4360万 | +0.1% | 26.57 | 5.77 |
| 04/30 | 1,006 | 1,006 | 996 | 999 | -0.1% | 5,700 | 49億3865万 | 0% | 26.54 | 5.77 |
| 04/26 | 998 | 1,003 | 995 | 1,000 | +0.2% | 3,100 | 49億4360万 | +0.1% | 26.57 | 5.77 |
| 04/25 | 1,010 | 1,010 | 998 | 998 | -0.8% | 3,500 | 49億3371万 | -0.2% | 26.52 | 5.76 |
| 04/24 | 1,000 | 1,010 | 996 | 1,006 | +1.11% | 4,900 | 49億7326万 | +0.6% | 26.73 | 5.81 |
| 04/23 | 1,008 | 1,008 | 995 | 995 | -0.2% | 600 | 49億1888万 | -0.5% | 26.44 | 5.75 |
| 04/22 | 985 | 997 | 985 | 997 | +1.73% | 1,500 | 49億2876万 | -0.3% | 26.49 | 5.76 |
| 04/19 | 999 | 999 | 980 | 980 | -1.41% | 3,900 | 48億4472万 | -2.39% | 26.04 | 5.66 |
| 04/18 | 993 | 994 | 987 | 994 | -0.1% | 1,600 | 49億1393万 | -1.29% | 26.41 | 5.74 |
| 04/17 | 995 | 995 | 995 | 995 | 0% | 300 | 49億1888万 | -1.29% | 26.44 | 5.75 |
| 04/16 | 998 | 1,000 | 995 | 995 | -0.9% | 1,700 | 49億1888万 | -1.39% | 26.44 | 5.75 |
| 04/15 | 995 | 1,004 | 995 | 1,004 | +0.5% | 1,600 | 49億6337万 | -0.59% | 26.67 | 5.8 |
| 04/12 | 1,000 | 1,000 | 994 | 999 | -0.5% | 600 | 49億3865万 | -1.58% | 26.54 | 5.77 |
| 04/11 | 1,010 | 1,019 | 1,000 | 1,004 | -0.1% | 5,700 | 49億6337万 | -1.08% | 26.67 | 5.8 |
| 04/10 | 1,005 | 1,005 | 997 | 1,005 | +0.6% | 2,000 | 49億6831万 | -0.89% | 26.7 | 5.8 |
| 04/09 | 996 | 1,001 | 992 | 999 | +0.6% | 2,100 | 49億3865万 | -1.38% | 26.54 | 5.77 |
| 04/08 | 996 | 996 | 983 | 993 | +0.51% | 2,600 | 49億899万 | -1.97% | 26.38 | 5.73 |
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 | |
| 2023年 1月期 | 1,231 4,925 2/14 | 368 1,470 6/20 | 26,581,600 6,645,400 2/14 | 119億6184万 | 36億3354万 | 49億9303万 1/31 |
| 2024年 1月期 | 1,136 3/17 | 925 12/25 8/16 | 58,100 1/16 | 56億1592万 | 45億7283万 | 50億292万 1/31 |
| 最新 | 1,043 2024/8/30 | 800 | 51億5617万 | |||