時価総額
- 2022年3月31日
- 87億7571万
- 2023年3月31日
- 52億2082万
- 2024年3月29日
- 197億6633万
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 2,166 | 2,166 | 2,121 | 2,134 | -0.37% | 16,800 | 130億2713万 | -2.47% | 22.89 | 6.21 |
09/19 | 2,190 | 2,190 | 2,099 | 2,142 | +0.05% | 42,800 | 130億7596万 | -1.79% | 22.98 | 6.24 |
09/18 | 2,165 | 2,188 | 2,110 | 2,141 | +0.28% | 21,500 | 130億6986万 | -1.56% | 22.97 | 6.23 |
09/17 | 2,263 | 2,263 | 2,100 | 2,135 | -3.52% | 36,700 | 130億3323万 | -1.43% | 22.9 | 6.22 |
09/13 | 2,242 | 2,274 | 2,210 | 2,213 | -1.21% | 26,400 | 135億939万 | +2.88% | 23.74 | 6.44 |
09/12 | 2,290 | 2,306 | 2,231 | 2,240 | +1.27% | 20,700 | 136億7421万 | +5.21% | 24.03 | 6.52 |
09/11 | 2,279 | 2,307 | 2,160 | 2,212 | -2.68% | 29,800 | 135億328万 | +4.78% | 23.73 | 6.44 |
09/10 | 2,276 | 2,327 | 2,221 | 2,273 | +0.62% | 28,700 | 138億7566万 | +9.02% | 24.39 | 6.62 |
09/09 | 2,111 | 2,273 | 2,107 | 2,259 | +2.17% | 37,900 | 137億9020万 | +10.09% | 24.24 | 6.58 |
09/06 | 2,263 | 2,314 | 2,200 | 2,211 | -1.29% | 43,600 | 134億9718万 | +8.65% | 23.72 | 6.44 |
09/05 | 2,221 | 2,317 | 2,219 | 2,240 | -1.84% | 44,800 | 136億7421万 | +10.51% | 24.03 | 6.52 |
09/04 | 2,291 | 2,370 | 2,260 | 2,282 | -5.31% | 87,700 | 139億3060万 | +12.91% | 24.48 | 6.64 |
09/03 | 2,510 | 2,610 | 2,403 | 2,410 | -0.5% | 131,000 | 147億1198万 | +19.66% | 25.85 | 7.02 |
09/02 | 2,440 | 2,496 | 2,376 | 2,422 | +6.41% | 159,000 | 147億8524万 | +20.8% | 25.98 | 7.05 |
08/30 | 2,113 | 2,308 | 2,113 | 2,276 | +7.71% | 41,300 | 137億6743万 | +14.2% | 24.42 | 6.63 |
08/29 | 2,248 | 2,248 | 2,112 | 2,113 | -5.33% | 23,000 | 127億8145万 | +6.45% | 22.67 | 6.15 |
08/28 | 2,300 | 2,365 | 2,232 | 2,232 | -3.54% | 29,700 | 135億127万 | +12.44% | 23.95 | 6.5 |
08/27 | 2,195 | 2,337 | 2,140 | 2,314 | +6.15% | 47,200 | 139億9729万 | +16.69% | 24.83 | 6.74 |
08/26 | 2,139 | 2,192 | 2,122 | 2,180 | +2.59% | 25,100 | 131億8673万 | +10.21% | 23.39 | 6.35 |
08/23 | 2,007 | 2,125 | 1,986 | 2,125 | +5.77% | 37,500 | 128億5404万 | +7.27% | 22.8 | 6.19 |
08/22 | 2,003 | 2,044 | 1,991 | 2,009 | +0.95% | 12,300 | 121億5236万 | +0.95% | 21.55 | 5.85 |
08/21 | 2,039 | 2,072 | 1,988 | 1,990 | -3.77% | 22,300 | 120億3504万 | -0.8% | 21.35 | 5.79 |
08/20 | 2,070 | 2,103 | 2,042 | 2,068 | +2.83% | 18,700 | 125億676万 | +2.17% | 22.19 | 6.02 |
08/19 | 2,065 | 2,245 | 2,011 | 2,011 | -2.43% | 36,900 | 121億6204万 | -1.32% | 21.57 | 5.86 |
08/16 | 2,010 | 2,072 | 2,007 | 2,061 | +4.62% | 29,100 | 124億6443万 | +0.49% | 22.11 | 6 |
08/15 | 1,995 | 2,000 | 1,942 | 1,970 | -1.25% | 31,100 | 119億1408万 | -4.37% | 21.13 | 5.74 |
08/14 | 2,175 | 2,200 | 1,968 | 1,995 | +4.72% | 84,200 | 120億6528万 | -3.72% | 21.4 | 5.81 |
08/13 | 1,873 | 1,957 | 1,835 | 1,905 | +8.67% | 52,900 | 115億2098万 | -8.5% | 20.44 | 5.55 |
08/09 | 1,700 | 1,753 | 1,681 | 1,753 | +4.22% | 12,300 | 106億172万 | -16.36% | 18.81 | 5.1 |
08/08 | 1,694 | 1,765 | 1,682 | 1,682 | -5.19% | 12,900 | 101億7233万 | -20.7% | 18.04 | 4.9 |
08/07 | 1,533 | 1,852 | 1,533 | 1,774 | +12.78% | 26,200 | 107億2872万 | -17.53% | 19.03 | 5.17 |
08/06 | 1,540 | 1,665 | 1,511 | 1,573 | +8.86% | 27,300 | 95億1312万 | -27.74% | 16.88 | 4.58 |
08/05 | 1,710 | 1,757 | 1,440 | 1,445 | -21.47% | 80,700 | 87億3901万 | -34.62% | 15.5 | 4.21 |
08/02 | 1,906 | 1,931 | 1,764 | 1,840 | -8.59% | 84,900 | 111億2787万 | -18.26% | 19.74 | 5.36 |
08/01 | 2,080 | 2,080 | 1,999 | 2,013 | -3.68% | 15,000 | 121億7414万 | -11.67% | 21.6 | 5.86 |
07/31 | 2,078 | 2,136 | 2,055 | 2,090 | -0.24% | 5,500 | 126億3981万 | -9.09% | 22.42 | 6.09 |
07/30 | 2,188 | 2,188 | 2,089 | 2,095 | -4.38% | 11,000 | 126億7005万 | -9.62% | 22.48 | 6.1 |
07/29 | 2,128 | 2,220 | 2,128 | 2,191 | +3.84% | 19,100 | 132億5064万 | -6.09% | 23.51 | 6.38 |
07/26 | 2,059 | 2,130 | 2,059 | 2,110 | +1.49% | 8,800 | 127億6077万 | -9.94% | 22.64 | 6.14 |
07/25 | 2,076 | 2,121 | 2,050 | 2,079 | -1.89% | 39,200 | 125億7329万 | -11.87% | 22.3 | 6.05 |
07/24 | 2,180 | 2,202 | 2,119 | 2,119 | -2.89% | 15,700 | 128億1520万 | -10.78% | 22.73 | 6.17 |
07/23 | 2,206 | 2,240 | 2,160 | 2,182 | -0.59% | 12,900 | 131億9621万 | -8.59% | 23.41 | 6.35 |
07/22 | 2,300 | 2,300 | 2,160 | 2,195 | -2.44% | 25,600 | 132億7483万 | -8.27% | 23.55 | 6.39 |
07/19 | 2,380 | 2,380 | 2,250 | 2,250 | -3.85% | 30,900 | 136億746万 | -6.21% | 24.14 | 6.55 |
07/18 | 2,390 | 2,408 | 2,331 | 2,340 | -3.11% | 21,600 | 141億5175万 | -2.66% | 25.1 | 6.81 |
07/17 | 2,465 | 2,480 | 2,411 | 2,415 | -1.67% | 23,000 | 146億534万 | +0.46% | 25.91 | 7.03 |
07/16 | 2,449 | 2,456 | 2,391 | 2,456 | +2.38% | 24,900 | 148億5329万 | +2.21% | 26.35 | 7.15 |
07/12 | 2,323 | 2,440 | 2,323 | 2,399 | +2.78% | 43,400 | 145億857万 | +0.04% | 25.74 | 6.99 |
07/11 | 2,300 | 2,361 | 2,274 | 2,334 | +2.1% | 41,700 | 141億1547万 | -2.71% | 25.04 | 6.8 |
07/10 | 2,292 | 2,292 | 2,225 | 2,286 | +0.66% | 19,000 | 138億2517万 | -4.79% | 24.52 | 6.66 |
07/09 | 2,270 | 2,286 | 2,251 | 2,271 | +0.75% | 14,900 | 137億3446万 | -5.61% | 24.36 | 6.61 |
07/08 | 2,266 | 2,270 | 2,210 | 2,254 | -0.49% | 20,100 | 136億3165万 | -6.63% | 24.18 | 6.56 |
07/05 | 2,351 | 2,351 | 2,236 | 2,265 | -4.23% | 55,400 | 136億9817万 | -6.52% | 24.3 | 6.6 |
07/04 | 2,453 | 2,453 | 2,360 | 2,365 | -2.83% | 48,700 | 143億295万 | -2.79% | 25.37 | 6.89 |
07/03 | 2,430 | 2,441 | 2,400 | 2,434 | +0.25% | 16,300 | 147億2024万 | 0% | 26.11 | 7.09 |
07/02 | 2,390 | 2,430 | 2,373 | 2,428 | +1.38% | 20,900 | 146億8396万 | -0.16% | 26.05 | 7.07 |
07/01 | 2,479 | 2,555 | 2,384 | 2,395 | -3.27% | 64,200 | 144億8438万 | -1.48% | 25.69 | 6.97 |
06/28 | 2,563 | 2,598 | 2,450 | 2,476 | -2.13% | 77,000 | 149億7425万 | +1.81% | 26.56 | 7.14 |
06/27 | 2,524 | 2,575 | 2,499 | 2,530 | +0.24% | 13,400 | 153億83万 | +4.2% | 27.14 | 7.3 |
06/26 | 2,564 | 2,584 | 2,515 | 2,524 | -0.98% | 27,500 | 152億6454万 | +4.17% | 27.08 | 7.28 |
06/25 | 2,500 | 2,549 | 2,478 | 2,549 | +3.37% | 23,800 | 154億1574万 | +5.2% | 27.35 | 7.35 |
06/24 | 2,457 | 2,499 | 2,446 | 2,466 | +0.61% | 15,600 | 149億1377万 | +1.65% | 26.46 | 7.11 |
06/21 | 2,536 | 2,563 | 2,442 | 2,451 | -1.96% | 27,400 | 148億1913万 | +0.86% | 26.29 | 7.07 |
06/20 | 2,534 | 2,616 | 2,453 | 2,500 | +0.24% | 60,100 | 151億1540万 | +2.63% | 26.82 | 7.21 |
06/19 | 2,421 | 2,511 | 2,381 | 2,494 | +3.57% | 25,100 | 150億7912万 | +2.13% | 26.76 | 7.19 |
06/18 | 2,333 | 2,414 | 2,333 | 2,408 | +3.26% | 23,300 | 145億5915万 | -1.55% | 25.83 | 6.94 |
06/17 | 2,400 | 2,400 | 2,331 | 2,332 | -1.35% | 19,500 | 140億9964万 | -4.82% | 25.02 | 6.73 |
06/14 | 2,321 | 2,381 | 2,321 | 2,364 | +0.47% | 9,500 | 142億9312万 | -4.14% | 25.36 | 6.82 |
06/13 | 2,363 | 2,394 | 2,350 | 2,353 | -0.3% | 9,700 | 142億2661万 | -5.2% | 25.24 | 6.79 |
06/12 | 2,371 | 2,371 | 2,340 | 2,360 | -0.38% | 12,700 | 142億6893万 | -5.56% | 25.32 | 6.81 |
06/11 | 2,353 | 2,422 | 2,336 | 2,369 | +1.02% | 21,700 | 143億2335万 | -5.81% | 25.42 | 6.83 |
06/10 | 2,404 | 2,423 | 2,306 | 2,345 | -3.34% | 68,500 | 141億7824万 | -7.39% | 25.16 | 6.76 |
06/07 | 2,374 | 2,426 | 2,367 | 2,426 | +1.51% | 10,800 | 146億6798万 | -4.71% | 26.03 | 7 |
06/06 | 2,430 | 2,430 | 2,365 | 2,390 | -0.83% | 11,700 | 144億5032万 | -6.6% | 25.64 | 6.89 |
06/05 | 2,489 | 2,489 | 2,390 | 2,410 | -2.15% | 19,300 | 145億7124万 | -6.34% | 25.85 | 6.95 |
06/04 | 2,485 | 2,534 | 2,463 | 2,463 | -0.48% | 14,000 | 148億9169万 | -4.98% | 26.42 | 7.1 |
06/03 | 2,568 | 2,568 | 2,475 | 2,475 | -1.71% | 16,400 | 149億6424万 | -5.1% | 26.55 | 7.14 |
05/31 | 2,443 | 2,519 | 2,394 | 2,518 | +5.05% | 29,800 | 152億2423万 | -4.11% | 27.01 | 7.26 |
05/30 | 2,364 | 2,425 | 2,323 | 2,397 | +1.27% | 17,600 | 144億9264万 | -9.27% | 25.72 | 6.91 |
05/29 | 2,404 | 2,431 | 2,350 | 2,367 | -1.95% | 18,700 | 143億1126万 | -11.12% | 25.39 | 6.83 |
05/28 | 2,426 | 2,452 | 2,401 | 2,414 | +0.21% | 14,000 | 145億9543万 | -10.03% | 25.9 | 6.96 |
05/27 | 2,351 | 2,409 | 2,273 | 2,409 | +0.96% | 70,000 | 145億6519万 | -10.98% | 25.84 | 6.95 |
05/24 | 2,397 | 2,412 | 2,340 | 2,386 | -0.91% | 22,800 | 144億2613万 | -12.47% | 25.6 | 6.88 |
05/23 | 2,535 | 2,585 | 2,387 | 2,408 | -4.29% | 83,400 | 145億5915万 | -12.28% | 25.83 | 6.94 |
05/22 | 2,632 | 2,649 | 2,515 | 2,516 | -4.55% | 19,200 | 152億1213万 | -9.1% | 26.99 | 7.26 |
05/21 | 2,636 | 2,758 | 2,586 | 2,636 | +3.25% | 53,300 | 159億3451万 | -5.55% | 28.28 | 7.6 |
05/20 | 2,610 | 2,640 | 2,541 | 2,553 | -2.18% | 17,600 | 154億3278万 | -9.21% | 27.39 | 7.36 |
05/17 | 2,600 | 2,668 | 2,529 | 2,610 | -1.32% | 30,700 | 157億7734万 | -7.97% | 28 | 7.53 |
05/16 | 2,640 | 2,700 | 2,586 | 2,645 | +1.89% | 42,000 | 159億8891万 | -7.36% | 28.38 | 7.63 |
05/15 | 2,530 | 2,600 | 2,503 | 2,596 | +4.01% | 45,600 | 156億9271万 | -9.58% | 27.85 | 7.49 |
05/14 | 2,548 | 2,577 | 2,392 | 2,496 | -9.17% | 168,900 | 150億8822万 | -13.54% | 26.78 | 7.2 |
05/13 | 2,779 | 2,819 | 2,712 | 2,748 | -0.07% | 76,400 | 166億1155万 | -5.5% | 29.48 | 7.92 |
05/10 | 2,818 | 2,840 | 2,726 | 2,750 | -1.01% | 27,000 | 166億2364万 | -5.89% | 29.5 | 7.93 |
05/09 | 2,756 | 2,792 | 2,680 | 2,778 | +0.22% | 32,300 | 167億9289万 | -5.45% | 29.8 | 8.01 |
05/08 | 2,791 | 2,850 | 2,759 | 2,772 | -0.68% | 20,100 | 167億5662万 | -6.16% | 29.74 | 7.99 |
05/07 | 2,788 | 2,820 | 2,701 | 2,791 | +3.26% | 25,900 | 168億7148万 | -6.15% | 29.94 | 8.05 |
05/02 | 2,756 | 2,813 | 2,703 | 2,703 | -1.92% | 19,800 | 163億3952万 | -9.69% | 29 | 7.79 |
05/01 | 2,713 | 2,757 | 2,664 | 2,756 | +0.58% | 17,100 | 166億5990万 | -8.8% | 29.57 | 7.95 |
04/30 | 2,880 | 2,880 | 2,702 | 2,740 | -4.3% | 77,200 | 165億6319万 | -10.31% | 29.4 | 7.9 |
04/26 | 2,908 | 2,908 | 2,814 | 2,863 | -0.38% | 16,900 | 173億672万 | -7.53% | 30.71 | 8.25 |
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 3月期 | 4,655 9,310 12/14 | 918 1,835 2/24 | 9,512,200 4,756,100 12/14 | 264億5808万 | 53億5489万 | 87億7571万 3/31 |
2023年 3月期 | 1,778 3,555 4/5 | 815 1,630 3/20 | 539,400 269,700 4/5 | 103億7420万 | 48億4983万 | 52億2082万 3/31 |
2024年 3月期 | 3,885 7,770 3/25 | 847 1,693 4/6 | 990,800 495,400 2/8 | 234億8466万 | 50億3728万 | 197億6633万 3/29 |
最新 | 2,134 2024/9/20 | 16,800 | 130億2713万 |