時価総額
- 2020年12月30日
- 102億9922万
- 2021年12月30日
- 48億7339万
- 2022年12月30日
- 32億9558万
- 2023年12月29日
- 32億7192万
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 149 | 154 | 149 | 151 | +2.03% | 1,126,300 | 40億222万 | -11.7% | - | 1.87 |
09/18 | 152 | 156 | 147 | 148 | -1.99% | 1,079,000 | 39億2271万 | -13.45% | - | 1.83 |
09/17 | 155 | 157 | 146 | 151 | -3.21% | 1,668,800 | 40億222万 | -11.18% | - | 1.87 |
09/13 | 159 | 161 | 154 | 156 | -1.89% | 783,900 | 41億3474万 | -8.24% | - | 1.93 |
09/12 | 160 | 164 | 157 | 159 | +1.92% | 1,001,000 | 42億1426万 | -5.92% | - | 1.97 |
09/11 | 166 | 166 | 154 | 156 | -6.02% | 1,719,400 | 41億3474万 | -6.59% | - | 1.93 |
09/10 | 169 | 172 | 165 | 166 | 0% | 832,000 | 43億9979万 | 0% | - | 2.05 |
09/09 | 162 | 170 | 161 | 166 | -2.92% | 1,305,700 | 43億9979万 | +1.22% | - | 2.05 |
09/06 | 175 | 179 | 170 | 171 | -3.39% | 1,802,800 | 45億3232万 | +4.27% | - | 2.11 |
09/05 | 178 | 186 | 175 | 177 | -0.56% | 2,247,500 | 46億9134万 | +7.93% | - | 2.19 |
09/04 | 182 | 186 | 177 | 178 | -5.82% | 2,570,500 | 47億1785万 | +8.54% | - | 2.2 |
09/03 | 196 | 205 | 184 | 189 | -6.9% | 5,363,900 | 50億940万 | +15.95% | - | 2.34 |
09/02 | 230 | 231 | 203 | 203 | -13.98% | 10,591,900 | 53億8047万 | +24.54% | - | 2.51 |
08/30 | 218 | 240 | 209 | 236 | +6.79% | 19,149,600 | 62億5513万 | +46.58% | - | 2.92 |
08/29 | 213 | 237 | 197 | 221 | -2.64% | 25,248,800 | 58億5756万 | +38.99% | - | 2.73 |
08/28 | 197 | 227 | 195 | 227 | +28.25% | 30,577,000 | 60億1658万 | +44.59% | - | 2.81 |
08/27 | 168 | 179 | 166 | 177 | +4.73% | 1,129,600 | 46億9134万 | +14.19% | - | 2.19 |
08/26 | 167 | 170 | 161 | 169 | +2.42% | 965,200 | 44億7931万 | +9.03% | - | 2.09 |
08/23 | 160 | 166 | 158 | 165 | +3.13% | 1,982,100 | 43億7329万 | +6.45% | - | 2.04 |
08/22 | 160 | 174 | 155 | 160 | +6.67% | 6,685,700 | 42億4076万 | +2.56% | - | 1.98 |
08/21 | 153 | 155 | 148 | 150 | -1.96% | 631,000 | 39億132万 | -4.46% | - | 1.85 |
08/20 | 149 | 155 | 149 | 153 | +2.68% | 1,454,600 | 39億7934万 | -2.55% | - | 1.89 |
08/19 | 173 | 175 | 149 | 149 | +0.68% | 5,394,700 | 38億7531万 | -5.7% | - | 1.84 |
08/16 | 150 | 153 | 143 | 148 | 0% | 663,100 | 38億4930万 | -6.33% | - | 1.83 |
08/15 | 141 | 149 | 141 | 148 | +2.78% | 386,600 | 38億4930万 | -6.92% | - | 1.83 |
08/14 | 140 | 145 | 138 | 144 | +3.6% | 543,900 | 37億4526万 | -9.43% | - | 1.78 |
08/13 | 130 | 139 | 130 | 139 | +6.11% | 485,700 | 36億1522万 | -13.13% | - | 1.72 |
08/09 | 134 | 134 | 128 | 131 | 0% | 714,600 | 34億715万 | -19.14% | - | 1.62 |
08/08 | 137 | 147 | 128 | 131 | -0.76% | 1,785,900 | 34億715万 | -20.12% | - | 1.62 |
08/07 | 126 | 137 | 126 | 132 | +0.76% | 477,500 | 34億3316万 | -20.48% | - | 1.63 |
08/06 | 122 | 137 | 122 | 131 | +11.97% | 674,500 | 34億715万 | -22.02% | - | 1.62 |
08/05 | 147 | 150 | 111 | 117 | -25.48% | 1,793,400 | 30億4302万 | -31.18% | - | 1.45 |
08/02 | 164 | 165 | 156 | 157 | -6.55% | 678,400 | 40億8338万 | -8.72% | - | 1.94 |
08/01 | 170 | 171 | 165 | 168 | -2.89% | 338,400 | 43億6947万 | -2.89% | - | 2.08 |
07/31 | 172 | 173 | 166 | 173 | +2.37% | 259,400 | 44億9952万 | 0% | - | 2.14 |
07/30 | 167 | 174 | 167 | 169 | +0.6% | 197,000 | 43億9548万 | -2.31% | - | 2.09 |
07/29 | 169 | 173 | 167 | 168 | +1.2% | 213,100 | 43億6947万 | -2.89% | - | 2.08 |
07/26 | 173 | 176 | 165 | 166 | -3.49% | 480,500 | 43億1746万 | -3.49% | - | 2.05 |
07/25 | 175 | 180 | 171 | 172 | -1.71% | 519,100 | 44億7351万 | -0.58% | - | 2.13 |
07/24 | 178 | 180 | 173 | 175 | -2.23% | 420,500 | 45億5154万 | +1.16% | - | 2.16 |
07/23 | 182 | 183 | 177 | 179 | -1.65% | 253,000 | 46億5557万 | +3.47% | - | 2.21 |
07/22 | 179 | 184 | 174 | 182 | +3.41% | 457,500 | 47億3360万 | +5.81% | - | 2.25 |
07/19 | 177 | 191 | 173 | 176 | -0.56% | 1,526,300 | 45億7754万 | +2.33% | - | 2.18 |
07/18 | 176 | 179 | 174 | 177 | -0.56% | 242,100 | 46億355万 | +3.51% | - | 2.19 |
07/17 | 172 | 178 | 171 | 178 | +4.71% | 390,300 | 46億2956万 | +4.09% | - | 2.2 |
07/16 | 167 | 171 | 166 | 170 | +1.8% | 254,200 | 44億2149万 | -0.58% | - | 2.1 |
07/12 | 164 | 169 | 164 | 167 | +2.45% | 367,200 | 43億4346万 | -2.34% | - | 2.06 |
07/11 | 161 | 164 | 160 | 163 | +1.88% | 172,600 | 42億3943万 | -4.68% | - | 2.01 |
07/10 | 160 | 161 | 158 | 160 | -0.62% | 228,600 | 41億6140万 | -6.43% | - | 1.98 |
07/09 | 163 | 166 | 160 | 161 | -1.23% | 342,100 | 41億8741万 | -5.29% | - | 1.99 |
07/08 | 174 | 174 | 161 | 163 | -9.94% | 1,130,800 | 42億3943万 | -4.12% | - | 2.01 |
07/05 | 180 | 184 | 177 | 181 | +1.12% | 213,700 | 47億759万 | +6.47% | - | 2.24 |
07/04 | 184 | 186 | 179 | 179 | -2.72% | 326,800 | 46億5557万 | +5.92% | - | 2.21 |
07/03 | 176 | 185 | 176 | 184 | +5.14% | 536,700 | 47億8561万 | +9.52% | - | 2.27 |
07/02 | 178 | 180 | 175 | 175 | -1.69% | 299,400 | 45億5154万 | +5.42% | - | 2.16 |
07/01 | 176 | 184 | 173 | 178 | +1.71% | 377,100 | 46億2956万 | +7.23% | - | 2.2 |
06/28 | 178 | 178 | 173 | 175 | -1.69% | 228,100 | 45億5154万 | +6.06% | - | 2.12 |
06/27 | 169 | 180 | 169 | 178 | +5.95% | 514,900 | 46億2956万 | +8.54% | - | 2.16 |
06/26 | 170 | 171 | 167 | 168 | -1.18% | 137,000 | 43億6947万 | +3.07% | - | 2.04 |
06/25 | 168 | 171 | 168 | 170 | +1.19% | 100,300 | 44億2149万 | +4.29% | - | 2.06 |
06/24 | 166 | 169 | 164 | 168 | +0.6% | 128,800 | 43億6947万 | +3.7% | - | 2.04 |
06/21 | 171 | 177 | 166 | 167 | -1.76% | 335,700 | 43億4346万 | +3.09% | - | 2.03 |
06/20 | 180 | 180 | 169 | 170 | -6.08% | 577,700 | 44億2149万 | +4.94% | - | 2.06 |
06/19 | 172 | 182 | 171 | 181 | +7.74% | 800,600 | 47億759万 | +11.73% | - | 2.2 |
06/18 | 168 | 172 | 167 | 168 | +1.2% | 227,400 | 43億6947万 | +4.35% | - | 2.04 |
06/17 | 167 | 168 | 165 | 166 | -1.19% | 143,800 | 43億1746万 | +3.75% | - | 2.01 |
06/14 | 167 | 170 | 165 | 168 | +1.2% | 110,400 | 43億6947万 | +5% | - | 2.04 |
06/13 | 171 | 171 | 165 | 166 | -2.35% | 211,400 | 43億1746万 | +3.75% | - | 2.01 |
06/12 | 171 | 173 | 167 | 170 | +0.59% | 293,500 | 44億2149万 | +6.92% | - | 2.06 |
06/11 | 173 | 177 | 167 | 169 | -3.98% | 969,700 | 43億9548万 | +6.29% | - | 2.05 |
06/10 | 168 | 195 | 165 | 176 | +10.69% | 5,859,600 | 45億7754万 | +11.39% | - | 2.13 |
06/07 | 162 | 163 | 158 | 159 | -2.45% | 277,000 | 41億3539万 | +1.27% | - | 1.93 |
06/06 | 174 | 181 | 159 | 163 | +4.49% | 3,438,800 | 42億3943万 | +4.49% | - | 1.98 |
06/05 | 158 | 158 | 155 | 156 | -0.64% | 28,800 | 40億5737万 | 0% | - | 1.89 |
06/04 | 156 | 158 | 155 | 157 | +0.64% | 40,800 | 40億8338万 | +1.29% | - | 1.9 |
06/03 | 154 | 158 | 154 | 156 | +0.65% | 33,100 | 40億5737万 | +0.65% | - | 1.89 |
05/31 | 154 | 155 | 151 | 155 | +1.31% | 49,500 | 40億3136万 | 0% | - | 1.88 |
05/30 | 150 | 154 | 149 | 153 | +2.68% | 82,500 | 39億7934万 | -0.65% | - | 1.86 |
05/29 | 156 | 156 | 149 | 149 | -4.49% | 126,000 | 38億7531万 | -3.25% | - | 1.81 |
05/28 | 154 | 158 | 154 | 156 | 0% | 48,400 | 40億5737万 | +1.3% | - | 1.89 |
05/27 | 154 | 156 | 152 | 156 | -0.64% | 73,300 | 40億5737万 | +1.3% | - | 1.89 |
05/24 | 156 | 158 | 154 | 157 | 0% | 26,000 | 40億8338万 | +2.61% | - | 1.9 |
05/23 | 158 | 158 | 153 | 157 | 0% | 114,100 | 40億8338万 | +2.61% | - | 1.9 |
05/22 | 160 | 160 | 157 | 157 | -2.48% | 61,900 | 40億8338万 | +3.29% | - | 1.9 |
05/21 | 163 | 167 | 159 | 161 | -1.23% | 104,100 | 41億8741万 | +5.92% | - | 1.95 |
05/20 | 161 | 164 | 160 | 163 | +1.88% | 100,900 | 42億3943万 | +7.95% | - | 1.98 |
05/17 | 156 | 162 | 155 | 160 | +0.63% | 73,900 | 41億6140万 | +5.96% | - | 1.94 |
05/16 | 159 | 159 | 154 | 159 | +0.63% | 73,100 | 41億3539万 | +5.3% | - | 1.93 |
05/15 | 159 | 159 | 155 | 158 | -1.25% | 79,100 | 41億939万 | +4.64% | - | 1.92 |
05/14 | 158 | 163 | 157 | 160 | +1.91% | 107,200 | 41億6140万 | +6.67% | - | 1.94 |
05/13 | 162 | 162 | 154 | 157 | -1.26% | 116,900 | 40億8338万 | +4.67% | - | 1.9 |
05/10 | 158 | 163 | 158 | 159 | +1.27% | 161,300 | 41億3539万 | +6% | - | 1.93 |
05/09 | 155 | 165 | 153 | 157 | 0% | 230,200 | 40億8338万 | +4.67% | - | 1.9 |
05/08 | 150 | 160 | 149 | 157 | +5.37% | 279,600 | 40億8338万 | +3.97% | - | 1.9 |
05/07 | 148 | 153 | 148 | 149 | +1.36% | 76,900 | 38億7531万 | -1.97% | - | 1.81 |
05/02 | 148 | 148 | 145 | 147 | -0.68% | 37,100 | 38億2329万 | -3.29% | - | 1.78 |
05/01 | 147 | 149 | 146 | 148 | 0% | 57,200 | 38億4930万 | -3.27% | - | 1.79 |
04/30 | 147 | 150 | 147 | 148 | +1.37% | 66,200 | 38億4930万 | -3.9% | - | 1.79 |
04/26 | 147 | 149 | 146 | 146 | -1.35% | 44,300 | 37億9728万 | -5.81% | - | 1.77 |
04/25 | 152 | 154 | 146 | 148 | -2.63% | 144,400 | 38億4930万 | -5.73% | - | 1.79 |
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 | |
2020年 12月期 | 843 12/25 | 609 12/30 | 12,678,500 12/25 | 141億1746万 | 101億9874万 | 102億9922万 12/30 |
2021年 12月期 | 744 1/6 | 238 12/28 | 3,411,900 12/3 | 124億5954万 | 41億2270万 | 48億7339万 12/30 |
2022年 12月期 | 307 3/25 | 146 12/28 | 6,093,800 11/21 | 55億1577万 | 31億2438万 | 32億9558万 12/30 |
2023年 12月期 | 286 2/16 | 122 12/25 | 39,232,300 2/16 | 65億241万 | 29億5685万 | 32億7192万 12/29 |
最新 | 151 2024/9/19 | 1,126,300 | 40億222万 |