時価総額
- 2022年9月30日
- 277億8348万
- 2023年9月29日
- 203億6131万
2023/11/22~2024/04/19
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 |
04/19 | 280 | 280 | 272 | 276 | -2.13% | 81,400 | 176億5960万 | -4.5% | 31.82 | 1.84 |
04/18 | 270 | 282 | 270 | 282 | +4.83% | 56,900 | 180億4350万 | -2.42% | 32.51 | 1.88 |
04/17 | 274 | 274 | 265 | 269 | -1.82% | 115,100 | 172億1171万 | -6.92% | 31.01 | 1.8 |
04/16 | 278 | 282 | 273 | 274 | -2.84% | 66,300 | 175億3163万 | -5.52% | 31.59 | 1.83 |
04/15 | 273 | 291 | 273 | 282 | +1.08% | 102,400 | 180億4350万 | -2.76% | 32.51 | 1.88 |
04/12 | 283 | 285 | 277 | 279 | -0.71% | 82,200 | 178億5155万 | -3.79% | 32.16 | 1.86 |
04/11 | 276 | 281 | 274 | 281 | +0.36% | 83,600 | 179億7952万 | -3.44% | 32.39 | 1.88 |
04/10 | 278 | 282 | 277 | 280 | +1.08% | 63,600 | 179億1554万 | -3.78% | 32.28 | 1.87 |
04/09 | 286 | 288 | 269 | 277 | -2.46% | 169,600 | 177億428万 | -4.81% | 31.93 | 1.85 |
04/08 | 294 | 295 | 283 | 284 | -3.4% | 139,100 | 181億7147万 | -2.41% | 32.74 | 1.9 |
04/05 | 288 | 294 | 285 | 294 | +1.03% | 71,900 | 188億1131万 | +1.03% | 33.89 | 1.96 |
04/04 | 290 | 293 | 288 | 291 | +1.39% | 46,200 | 186億1936万 | 0% | 33.55 | 1.94 |
04/03 | 290 | 296 | 286 | 287 | -1.71% | 113,700 | 183億6342万 | -1.37% | 33.09 | 1.92 |
04/02 | 301 | 301 | 292 | 292 | -2.67% | 135,700 | 186億8334万 | +0.34% | 33.66 | 1.95 |
04/01 | 303 | 304 | 297 | 300 | 0% | 117,100 | 191億9522万 | +2.74% | 34.58 | 2 |
03/29 | 296 | 300 | 293 | 300 | +1.01% | 82,100 | 191億9522万 | +3.09% | 34.58 | 2 |
03/28 | 291 | 299 | 289 | 297 | +2.06% | 61,200 | 190億327万 | +1.71% | 34.24 | 1.98 |
03/27 | 291 | 295 | 288 | 291 | 0% | 96,400 | 186億1936万 | +0.34% | 33.55 | 1.94 |
03/26 | 297 | 297 | 289 | 291 | -1.36% | 86,200 | 186億1936万 | +1.39% | 33.55 | 1.94 |
03/25 | 299 | 309 | 295 | 295 | -1.34% | 126,600 | 188億7530万 | +3.51% | 34.01 | 1.97 |
03/22 | 300 | 301 | 295 | 299 | -0.99% | 100,700 | 191億3123万 | +6.03% | 34.47 | 2 |
03/21 | 305 | 308 | 299 | 302 | -0.98% | 232,600 | 193億214万 | +7.09% | 34.82 | 2.02 |
03/19 | 294 | 307 | 294 | 305 | +4.1% | 151,100 | 194億9388万 | +8.16% | 35.16 | 2.04 |
03/18 | 295 | 302 | 293 | 293 | 0% | 153,300 | 187億2691万 | +3.9% | 33.78 | 1.96 |
03/15 | 288 | 299 | 285 | 293 | +1.03% | 87,200 | 187億2691万 | +3.53% | 33.78 | 1.96 |
03/14 | 289 | 292 | 285 | 290 | +2.84% | 149,700 | 185億3516万 | +2.11% | 33.43 | 1.94 |
03/13 | 284 | 287 | 276 | 282 | -0.7% | 128,700 | 180億2385万 | -1.05% | 32.51 | 1.88 |
03/12 | 284 | 287 | 279 | 284 | 0% | 231,200 | 181億5168万 | -0.7% | 32.74 | 1.9 |
03/11 | 288 | 288 | 280 | 284 | -2.07% | 159,200 | 181億5168万 | -1.39% | 32.74 | 1.9 |
03/08 | 280 | 297 | 280 | 290 | +2.84% | 228,800 | 185億3516万 | +0.35% | 33.43 | 1.94 |
03/07 | 286 | 291 | 282 | 282 | -1.05% | 180,600 | 180億2385万 | -3.09% | 32.51 | 1.88 |
03/06 | 279 | 286 | 277 | 285 | +1.79% | 202,900 | 182億1559万 | -2.73% | 32.86 | 1.9 |
03/05 | 273 | 280 | 271 | 280 | +2.19% | 161,200 | 178億9602万 | -5.08% | 32.28 | 1.87 |
03/04 | 288 | 288 | 271 | 274 | -4.86% | 316,700 | 175億1253万 | -7.43% | 31.59 | 1.83 |
03/01 | 290 | 292 | 284 | 288 | -0.69% | 183,900 | 184億734万 | -3.36% | 33.2 | 1.92 |
02/29 | 293 | 297 | 287 | 290 | -1.36% | 160,600 | 185億3516万 | -3.33% | 33.43 | 1.94 |
02/28 | 298 | 305 | 294 | 294 | -1.01% | 174,400 | 187億9082万 | -2.33% | 33.89 | 1.96 |
02/27 | 305 | 305 | 296 | 297 | -2.3% | 165,000 | 189億8256万 | -1.98% | 34.24 | 1.98 |
02/26 | 296 | 311 | 295 | 304 | +3.05% | 311,600 | 194億2997万 | +0.33% | 35.05 | 2.03 |
02/22 | 328 | 341 | 284 | 295 | -7.23% | 1,630,800 | 188億5474万 | -2.96% | 34.01 | 1.97 |
02/21 | 318 | 318 | 318 | 318 | +33.61% | 381,100 | 203億2477万 | +4.61% | 36.66 | 2.12 |
02/20 | 234 | 239 | 234 | 238 | +1.71% | 151,000 | 152億1162万 | -21.71% | 27.44 | 1.59 |
02/19 | 237 | 237 | 227 | 234 | +2.18% | 265,500 | 149億5596万 | -24.03% | 26.98 | 1.56 |
02/16 | 231 | 233 | 222 | 229 | -0.43% | 320,600 | 146億3639万 | -26.37% | 26.4 | 1.53 |
02/15 | 243 | 252 | 224 | 230 | -23.08% | 830,800 | 147億30万 | -26.98% | 26.51 | 1.54 |
02/14 | 301 | 303 | 293 | 299 | -1.32% | 309,100 | 191億1039万 | -6.56% | 34.47 | 2 |
02/13 | 307 | 307 | 299 | 303 | -0.33% | 379,200 | 193億6605万 | -5.9% | 34.93 | 2.02 |
02/09 | 304 | 308 | 304 | 304 | -0.65% | 75,200 | 194億2997万 | -5.88% | 35.05 | 2.03 |
02/08 | 316 | 316 | 305 | 306 | -2.24% | 99,900 | 195億5779万 | -6.13% | 35.28 | 2.04 |
02/07 | 313 | 314 | 308 | 313 | 0% | 98,900 | 200億519万 | -4.57% | 36.08 | 2.09 |
02/06 | 319 | 319 | 311 | 313 | -2.8% | 86,300 | 200億519万 | -5.15% | 36.08 | 2.09 |
02/05 | 325 | 325 | 318 | 322 | +0.31% | 90,100 | 205億8042万 | -2.72% | 37.12 | 2.15 |
02/02 | 322 | 327 | 319 | 321 | -0.31% | 88,200 | 205億1651万 | -3.02% | 37.01 | 2.14 |
02/01 | 330 | 330 | 318 | 322 | -3.59% | 136,900 | 205億8042万 | -2.72% | 37.12 | 2.15 |
01/31 | 330 | 334 | 326 | 334 | +0.6% | 85,700 | 213億4740万 | +0.6% | 38.5 | 2.23 |
01/30 | 328 | 332 | 325 | 332 | +1.22% | 83,300 | 212億1957万 | 0% | 38.27 | 2.22 |
01/29 | 320 | 330 | 320 | 328 | +2.82% | 86,300 | 209億6391万 | -1.2% | 37.81 | 2.19 |
01/26 | 321 | 324 | 319 | 319 | -1.85% | 129,600 | 185億9850万 | -3.63% | 36.77 | 2.13 |
01/25 | 327 | 330 | 322 | 325 | -0.61% | 62,800 | 189億4832万 | -1.81% | 37.47 | 2.17 |
01/24 | 327 | 335 | 327 | 327 | +0.31% | 97,500 | 190億6493万 | -0.91% | 37.7 | 2.18 |
01/23 | 329 | 337 | 326 | 326 | -0.61% | 98,900 | 190億662万 | -0.91% | 37.58 | 2.18 |
01/22 | 318 | 331 | 316 | 328 | +4.46% | 167,700 | 191億2323万 | 0% | 37.81 | 2.19 |
01/19 | 317 | 317 | 308 | 314 | +0.64% | 130,900 | 183億699万 | -3.98% | 36.2 | 2.1 |
01/18 | 311 | 315 | 309 | 312 | -0.32% | 90,000 | 181億9039万 | -4.59% | 35.97 | 2.08 |
01/17 | 321 | 328 | 313 | 313 | -0.63% | 130,100 | 182億4869万 | -4.28% | 36.08 | 2.09 |
01/16 | 319 | 322 | 310 | 315 | -1.25% | 156,100 | 183億6529万 | -3.67% | 36.31 | 2.1 |
01/15 | 321 | 322 | 315 | 319 | -1.54% | 170,600 | 185億9850万 | -2.74% | 36.77 | 2.13 |
01/12 | 330 | 331 | 317 | 324 | -2.11% | 246,400 | 188億9002万 | -1.22% | 37.35 | 2.16 |
01/11 | 343 | 343 | 323 | 331 | -2.65% | 285,700 | 192億9814万 | +0.91% | 38.16 | 2.21 |
01/10 | 345 | 348 | 338 | 340 | -2.3% | 86,900 | 198億2286万 | +3.34% | 39.2 | 2.27 |
01/09 | 345 | 349 | 342 | 348 | +0.87% | 76,400 | 202億8928万 | +5.78% | 40.12 | 2.32 |
01/05 | 370 | 370 | 345 | 345 | -5.74% | 159,300 | 201億1437万 | +4.86% | 39.77 | 2.3 |
01/04 | 360 | 371 | 355 | 366 | +1.67% | 215,300 | 213億3872万 | +11.25% | 42.19 | 2.44 |
2023 |
12/29 | 358 | 364 | 350 | 360 | +1.41% | 115,600 | 209億8891万 | +9.42% | 41.5 | 2.21 |
12/28 | 346 | 358 | 345 | 355 | +2.6% | 152,100 | 206億9740万 | +7.9% | 40.92 | 2.18 |
12/27 | 327 | 350 | 327 | 346 | +5.17% | 209,200 | 201億7267万 | +4.85% | 39.89 | 2.12 |
12/26 | 327 | 342 | 326 | 329 | +0.61% | 163,100 | 191億8153万 | -0.6% | 37.93 | 2.02 |
12/25 | 336 | 338 | 327 | 327 | -2.68% | 93,700 | 190億6493万 | -1.8% | 37.7 | 2 |
12/22 | 347 | 354 | 332 | 336 | -2.33% | 254,200 | 195億8965万 | +0.6% | 38.73 | 2.06 |
12/21 | 325 | 348 | 315 | 344 | +7.5% | 332,700 | 200億5579万 | +2.69% | 39.66 | 2.11 |
12/20 | 318 | 343 | 316 | 320 | +2.56% | 394,300 | 186億5655万 | -4.19% | 36.89 | 1.96 |
12/19 | 306 | 313 | 305 | 312 | +1.63% | 153,800 | 181億9013万 | -6.59% | 35.97 | 1.91 |
12/18 | 310 | 312 | 303 | 307 | -0.32% | 82,900 | 178億9862万 | -8.08% | 35.39 | 1.88 |
12/15 | 317 | 317 | 304 | 308 | -0.32% | 71,100 | 179億5692万 | -8.06% | 35.51 | 1.89 |
12/14 | 311 | 318 | 307 | 309 | +1.98% | 220,900 | 180億1523万 | -7.76% | 35.62 | 1.89 |
12/13 | 302 | 310 | 299 | 303 | +0.33% | 120,800 | 176億6542万 | -9.55% | 34.93 | 1.86 |
12/12 | 316 | 316 | 302 | 302 | -3.82% | 72,600 | 176億711万 | -10.12% | 34.82 | 1.85 |
12/11 | 309 | 314 | 307 | 314 | +2.28% | 62,800 | 183億673万 | -6.82% | 36.2 | 1.92 |
12/08 | 311 | 317 | 307 | 307 | -3.15% | 159,400 | 178億9862万 | -8.9% | 35.39 | 1.88 |
12/07 | 325 | 325 | 317 | 317 | -3.35% | 101,200 | 184億8164万 | -5.93% | 36.54 | 1.94 |
12/06 | 331 | 335 | 328 | 328 | -0.61% | 121,200 | 191億2296万 | -2.67% | 37.81 | 2.01 |
12/05 | 320 | 333 | 319 | 330 | +2.17% | 124,600 | 192億3956万 | -1.79% | 38.04 | 2.02 |
12/04 | 334 | 334 | 320 | 323 | -4.72% | 115,500 | 188億3145万 | -3.58% | 37.24 | 1.98 |
12/01 | 347 | 347 | 336 | 339 | -2.31% | 95,600 | 197億6428万 | +1.5% | 39.08 | 2.08 |
11/30 | 347 | 348 | 338 | 347 | -0.57% | 95,200 | 202億3069万 | +4.2% | 40 | 2.13 |
11/29 | 347 | 353 | 344 | 349 | 0% | 84,900 | 203億4729万 | +5.44% | 40.23 | 2.14 |
11/28 | 356 | 356 | 343 | 349 | -0.85% | 92,000 | 203億4729万 | +5.76% | 40.23 | 2.14 |
11/27 | 378 | 378 | 350 | 352 | -4.86% | 254,900 | 205億2220万 | +7.32% | 40.58 | 2.16 |
11/24 | 380 | 380 | 368 | 370 | -1.6% | 161,700 | 215億7163万 | +13.15% | 42.65 | 2.27 |
11/22 | 384 | 384 | 366 | 376 | -0.27% | 169,200 | 219億2144万 | +15.69% | 43.35 | 2.3 |
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 | 909 11/15 | 290 3/7 | 4,279,600 8/17 | - | 168億9628万 | 277億8348万 9/30 |
2023年 9月期 | 700 12/14 12/13 | 331 8/22 | 1,088,500 3/31 | 408億87万 | 192億9705万 | 203億6131万 9/29 |
最新 | 276 2024/4/19 | 81,400 | 176億5960万 |