時価総額
- 2022年4月28日
- 109億2358万
- 2023年4月28日
- 98億1710万
- 2024年4月30日
- 65億3273万
2024/05/02~2024/09/26
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 |
09/26 | 840 | 840 | 839 | 839 | 0% | 226,900 | 90億1476万 | +23.2% | 108.61 | 13.33 |
09/25 | 839 | 840 | 839 | 839 | 0% | 101,800 | 90億1476万 | +25.22% | 108.61 | 13.33 |
09/24 | 839 | 840 | 839 | 839 | 0% | 239,900 | 90億1476万 | +27.31% | 108.61 | 13.33 |
09/20 | 839 | 840 | 839 | 839 | 0% | 111,300 | 90億1476万 | +29.68% | 108.61 | 13.33 |
09/19 | 839 | 840 | 839 | 839 | +0.12% | 55,300 | 90億1476万 | +31.92% | 108.61 | 13.33 |
09/18 | 839 | 840 | 838 | 838 | -0.12% | 138,100 | 90億402万 | +34.29% | 108.48 | 13.32 |
09/17 | 839 | 840 | 838 | 839 | 0% | 265,100 | 90億1476万 | +37.09% | 108.61 | 13.33 |
09/13 | 839 | 840 | 839 | 839 | 0% | 298,400 | 90億1476万 | +39.83% | 108.61 | 13.33 |
09/12 | 839 | 840 | 838 | 839 | -0.12% | 473,900 | 90億1476万 | +42.93% | 108.61 | 13.33 |
09/11 | 839 | 840 | 838 | 840 | +13.98% | 1,120,900 | 90億2551万 | +46.85% | 108.74 | 13.35 |
09/10 | 737 | 737 | 737 | 737 | +15.7% | 21,900 | 79億1881万 | +31.84% | 95.41 | 11.71 |
09/09 | 637 | 637 | 637 | 637 | +18.62% | 15,000 | 68億4434万 | +16.03% | 82.46 | 10.12 |
09/06 | 520 | 560 | 520 | 537 | +1.51% | 62,300 | 57億6988万 | -1.83% | 69.52 | 8.54 |
09/05 | 523 | 538 | 520 | 529 | +0.76% | 21,300 | 56億8392万 | -3.99% | 68.48 | 8.41 |
09/04 | 522 | 545 | 522 | 525 | -4.89% | 41,800 | 56億4094万 | -5.58% | 67.96 | 8.34 |
09/03 | 555 | 569 | 547 | 552 | -0.72% | 29,700 | 59億3105万 | -1.43% | 71.46 | 8.77 |
09/02 | 582 | 582 | 555 | 556 | -1.07% | 21,600 | 59億7403万 | -1.24% | 71.98 | 8.84 |
08/30 | 563 | 572 | 562 | 562 | -0.18% | 5,800 | 60億3849万 | -0.53% | 72.75 | 8.93 |
08/29 | 565 | 575 | 559 | 563 | -2.43% | 15,300 | 60億4924万 | -0.71% | 72.88 | 8.95 |
08/28 | 594 | 596 | 575 | 577 | -2.86% | 13,900 | 61億9966万 | +1.41% | 74.69 | 9.17 |
08/27 | 585 | 596 | 580 | 594 | +2.06% | 16,000 | 63億8232万 | +4.39% | 76.9 | 9.44 |
08/26 | 556 | 585 | 556 | 582 | +4.68% | 27,300 | 62億5339万 | +2.46% | 75.34 | 9.25 |
08/23 | 553 | 566 | 548 | 556 | 0% | 18,400 | 59億7403万 | -2.28% | 71.98 | 8.84 |
08/22 | 570 | 573 | 556 | 556 | -2.46% | 19,700 | 59億7403万 | -2.63% | 71.98 | 8.84 |
08/21 | 564 | 571 | 561 | 570 | -0.35% | 16,500 | 61億2445万 | -0.52% | 73.79 | 9.06 |
08/20 | 555 | 575 | 555 | 572 | +3.25% | 30,600 | 61億4594万 | -0.35% | 74.05 | 9.09 |
08/19 | 553 | 564 | 543 | 554 | +1.47% | 28,900 | 59億5254万 | -3.65% | 71.72 | 8.81 |
08/16 | 553 | 557 | 546 | 546 | -1.27% | 20,200 | 58億6658万 | -5.37% | 70.68 | 8.68 |
08/15 | 544 | 560 | 544 | 553 | +1.84% | 17,400 | 59億4179万 | -4.33% | 71.59 | 8.79 |
08/14 | 542 | 549 | 537 | 543 | +0.18% | 16,100 | 58億3435万 | -6.38% | 70.29 | 8.63 |
08/13 | 538 | 555 | 533 | 542 | +1.5% | 20,600 | 58億2360万 | -7.03% | 70.16 | 8.61 |
08/09 | 513 | 572 | 513 | 534 | +4.91% | 81,800 | 57億3764万 | -8.87% | 69.13 | 8.49 |
08/08 | 499 | 527 | 480 | 509 | +7.16% | 62,500 | 54億6903万 | -13.58% | 65.89 | 8.09 |
08/07 | 492 | 520 | 470 | 475 | -5.38% | 195,300 | 51億371万 | -19.9% | 61.49 | 7.55 |
08/06 | 482 | 542 | 482 | 502 | +2.45% | 97,700 | 53億9381万 | -15.91% | 64.99 | 7.98 |
08/05 | 560 | 567 | 490 | 490 | -16.95% | 80,700 | 52億6488万 | -18.33% | 63.43 | 7.79 |
08/02 | 615 | 618 | 590 | 590 | -7.52% | 67,700 | 63億3934万 | -2.32% | 76.38 | 9.38 |
08/01 | 660 | 660 | 632 | 638 | -2% | 46,200 | 68億5509万 | +5.8% | 82.59 | 10.14 |
07/31 | 631 | 663 | 630 | 651 | +3.01% | 62,300 | 69億9477万 | +8.5% | 84.27 | 10.35 |
07/30 | 645 | 645 | 632 | 632 | +0.64% | 31,500 | 67億9062万 | +5.86% | 81.81 | 10.04 |
07/29 | 624 | 637 | 612 | 628 | +2.95% | 30,900 | 67億4764万 | +5.72% | 81.3 | 9.98 |
07/26 | 620 | 625 | 592 | 610 | -1.45% | 45,200 | 65億5424万 | +3.04% | 78.97 | 9.7 |
07/25 | 594 | 619 | 586 | 619 | +2.82% | 28,300 | 66億5094万 | +4.92% | 80.13 | 9.84 |
07/24 | 590 | 609 | 577 | 602 | +3.61% | 17,500 | 64億6828万 | +2.38% | 77.93 | 9.57 |
07/23 | 573 | 589 | 573 | 581 | +0.87% | 17,800 | 62億4264万 | -0.85% | 75.21 | 9.23 |
07/22 | 589 | 590 | 574 | 576 | -2.37% | 21,200 | 61億8892万 | -1.37% | 74.57 | 9.15 |
07/19 | 604 | 604 | 590 | 590 | -2.32% | 26,500 | 63億3934万 | +1.37% | 76.38 | 9.38 |
07/18 | 611 | 621 | 604 | 604 | -1.15% | 24,000 | 64億8977万 | +4.14% | 78.19 | 9.6 |
07/17 | 602 | 619 | 598 | 611 | +1.5% | 31,300 | 65億6498万 | +5.89% | 79.1 | 9.71 |
07/16 | 600 | 611 | 599 | 602 | +0.67% | 27,200 | 64億6828万 | +4.88% | 77.93 | 9.57 |
07/12 | 591 | 604 | 591 | 598 | +0.84% | 18,100 | 64億2530万 | +4.91% | 77.41 | 9.5 |
07/11 | 580 | 593 | 570 | 593 | +2.24% | 35,500 | 63億7158万 | +4.59% | 76.77 | 9.43 |
07/10 | 614 | 614 | 580 | 580 | -4.92% | 41,000 | 62億3190万 | +3.02% | 75.08 | 9.22 |
07/09 | 620 | 620 | 606 | 610 | -0.65% | 18,200 | 65億5424万 | +8.93% | 78.97 | 9.7 |
07/08 | 625 | 625 | 605 | 614 | -0.16% | 38,000 | 65億9722万 | +10.23% | 79.48 | 9.76 |
07/05 | 615 | 631 | 610 | 615 | +1.49% | 37,200 | 66億796万 | +11.41% | 79.61 | 9.77 |
07/04 | 607 | 614 | 603 | 606 | 0% | 33,200 | 65億1126万 | +10.79% | 78.45 | 9.63 |
07/03 | 580 | 615 | 580 | 606 | +4.84% | 73,400 | 65億1126万 | +11.81% | 78.45 | 9.63 |
07/02 | 580 | 584 | 574 | 578 | 0% | 11,000 | 62億1041万 | +7.43% | 74.82 | 9.19 |
07/01 | 583 | 586 | 572 | 578 | 0% | 22,000 | 62億1041万 | +7.64% | 74.82 | 9.19 |
06/28 | 586 | 590 | 575 | 578 | -1.2% | 25,500 | 62億1041万 | +8.04% | 74.82 | 9.19 |
06/27 | 560 | 596 | 560 | 585 | +3.54% | 56,300 | 62億8562万 | +9.76% | 75.73 | 9.3 |
06/26 | 561 | 568 | 557 | 565 | +0.18% | 18,300 | 60億7073万 | +6.2% | 73.14 | 8.98 |
06/25 | 573 | 573 | 564 | 564 | -0.35% | 13,500 | 60億5998万 | +6.02% | 73.01 | 8.96 |
06/24 | 570 | 573 | 563 | 566 | -0.35% | 21,200 | 60億8147万 | +5.99% | 73.27 | 9 |
06/21 | 557 | 571 | 557 | 568 | +1.61% | 18,900 | 61億296万 | +5.97% | 73.53 | 9.03 |
06/20 | 576 | 576 | 556 | 559 | -1.24% | 28,900 | 60億626万 | +4.1% | 72.36 | 8.88 |
06/19 | 550 | 576 | 545 | 566 | +3.85% | 62,800 | 60億8147万 | +4.81% | 73.27 | 9 |
06/18 | 541 | 550 | 531 | 545 | +0.37% | 44,100 | 58億5583万 | +0.55% | 70.55 | 8.66 |
06/17 | 541 | 545 | 526 | 543 | +1.31% | 59,100 | 58億3435万 | -0.37% | 70.29 | 8.63 |
06/14 | 525 | 536 | 522 | 536 | +2.1% | 22,800 | 57億5913万 | -2.37% | 69.39 | 8.52 |
06/13 | 543 | 543 | 525 | 525 | -3.67% | 41,500 | 56億4094万 | -5.06% | 67.96 | 8.34 |
06/12 | 524 | 557 | 524 | 545 | +4.01% | 89,000 | 58億5583万 | -2.15% | 70.55 | 8.66 |
06/11 | 508 | 527 | 507 | 524 | +2.95% | 41,000 | 56億3020万 | -6.76% | 67.83 | 8.33 |
06/10 | 508 | 533 | 500 | 509 | 0% | 128,300 | 54億6903万 | -10.23% | 65.89 | 8.09 |
06/07 | 511 | 523 | 503 | 509 | +1.8% | 93,900 | 54億6903万 | -11.01% | 65.89 | 8.09 |
06/06 | 515 | 515 | 497 | 500 | -1.77% | 31,800 | 53億7233万 | -13.19% | 64.73 | 7.95 |
06/05 | 520 | 521 | 506 | 509 | -2.68% | 31,300 | 54億6903万 | -12.39% | 65.89 | 8.09 |
06/04 | 497 | 538 | 497 | 523 | +5.44% | 68,400 | 56億1945万 | -10.6% | 67.7 | 8.31 |
06/03 | 485 | 505 | 485 | 496 | +1.22% | 39,000 | 53億2935万 | -15.65% | 64.21 | 7.88 |
05/31 | 482 | 500 | 481 | 490 | 0% | 49,700 | 52億6488万 | -17.37% | 63.43 | 7.79 |
05/30 | 501 | 509 | 487 | 490 | -4.11% | 56,900 | 52億6488万 | -18.06% | 63.43 | 7.79 |
05/29 | 539 | 542 | 511 | 511 | -4.13% | 53,700 | 54億9052万 | -15.4% | 66.15 | 8.12 |
05/28 | 523 | 540 | 520 | 533 | +1.14% | 40,100 | 57億2690万 | -12.34% | 69 | 8.47 |
05/27 | 523 | 535 | 523 | 527 | -2.04% | 49,600 | 56億6243万 | -13.75% | 68.22 | 8.38 |
05/24 | 550 | 550 | 527 | 538 | -2.54% | 68,100 | 57億8062万 | -12.52% | 69.65 | 8.55 |
05/23 | 583 | 587 | 552 | 552 | -5.15% | 51,700 | 59億3105万 | -10.68% | 71.46 | 8.77 |
05/22 | 602 | 605 | 582 | 582 | -3% | 43,600 | 62億5339万 | -6.28% | 75.34 | 9.25 |
05/21 | 610 | 610 | 600 | 600 | -1.64% | 20,400 | 64億4679万 | -3.54% | 77.67 | 9.54 |
05/20 | 617 | 617 | 608 | 610 | -0.81% | 18,300 | 65億5424万 | -2.09% | 78.97 | 9.7 |
05/17 | 602 | 619 | 601 | 615 | 0% | 23,200 | 66億796万 | -1.28% | 79.61 | 9.77 |
05/16 | 629 | 629 | 607 | 615 | -0.97% | 17,900 | 66億796万 | -1.28% | 79.61 | 9.77 |
05/15 | 632 | 632 | 621 | 621 | -0.96% | 13,200 | 66億7243万 | -0.16% | 80.39 | 9.87 |
05/14 | 626 | 636 | 626 | 627 | -1.1% | 9,700 | 67億3690万 | +0.97% | 81.17 | 9.97 |
05/13 | 630 | 636 | 622 | 634 | -0.16% | 18,900 | 68億1211万 | +2.09% | 82.07 | 10.08 |
05/10 | 639 | 646 | 630 | 635 | -0.78% | 10,500 | 68億2285万 | +2.25% | 82.2 | 10.09 |
05/09 | 645 | 650 | 635 | 640 | -1.23% | 32,600 | 68億7658万 | +3.23% | 82.85 | 10.17 |
05/08 | 666 | 666 | 638 | 648 | -2.41% | 37,800 | 69億6253万 | +4.52% | 83.89 | 10.3 |
05/07 | 662 | 676 | 651 | 664 | +4.9% | 83,800 | 71億3445万 | +7.1% | 85.96 | 10.55 |
05/02 | 617 | 640 | 616 | 633 | +2.59% | 37,700 | 68億136万 | +2.1% | 81.94 | 10.06 |
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 4月期 | 1,857 3/30 | 412 2/24 | 21,922,400 2/18 | 195億8020万 | 43億4412万 | 109億2358万 4/28 |
2023年 4月期 | 1,398 6/10 | 765 1/6 | 10,329,100 2/9 | 147億4051万 | 81億2806万 | 98億1710万 4/28 |
2024年 4月期 | 1,200 6/21 | 593 4/8 | 1,228,800 6/8 | 128億1890万 | 63億7158万 | 65億3273万 4/30 |
最新 | 839 2024/9/26 | 226,900 | 90億1476万 |