時価総額
- 2022年3月31日
- 48億9191万
- 2023年3月31日
- 35億428万
2023/10/27~2024/03/28
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 |
03/28 | 332 | 337 | 325 | 325 | -2.99% | 269,000 | 38億4475万 | -15.58% | - | 2.58 |
03/27 | 332 | 342 | 332 | 335 | 0% | 221,300 | 39億6305万 | -14.76% | - | 2.65 |
03/26 | 350 | 350 | 335 | 335 | -4.56% | 424,700 | 39億6305万 | -16.46% | - | 2.65 |
03/25 | 364 | 366 | 350 | 351 | -3.31% | 402,400 | 41億5233万 | -14.18% | - | 2.78 |
03/22 | 369 | 369 | 356 | 363 | -2.16% | 344,400 | 42億9429万 | -12.95% | - | 2.88 |
03/21 | 364 | 375 | 360 | 371 | +2.49% | 340,800 | 43億8893万 | -11.88% | - | 2.94 |
03/19 | 355 | 371 | 354 | 362 | +1.12% | 383,700 | 42億8246万 | -15.02% | - | 2.87 |
03/18 | 347 | 367 | 347 | 358 | +0.85% | 423,100 | 42億3514万 | -17.13% | - | 2.84 |
03/15 | 369 | 369 | 354 | 355 | -5.08% | 378,100 | 41億9965万 | -18.95% | - | 2.81 |
03/14 | 366 | 374 | 361 | 374 | +2.75% | 243,600 | 44億2442万 | -15.77% | - | 2.96 |
03/13 | 376 | 376 | 360 | 364 | -2.15% | 311,400 | 43億612万 | -19.11% | - | 2.88 |
03/12 | 370 | 378 | 362 | 372 | +1.09% | 352,000 | 44億76万 | -18.6% | - | 2.95 |
03/11 | 380 | 384 | 361 | 368 | -4.17% | 646,200 | 43億5344万 | -21.03% | - | 2.92 |
03/08 | 391 | 398 | 381 | 384 | -2.29% | 369,900 | 45億4272万 | -19.5% | - | 3.04 |
03/07 | 404 | 411 | 391 | 393 | -3.2% | 333,600 | 46億4919万 | -19.14% | - | 3.11 |
03/06 | 403 | 414 | 397 | 406 | +2.53% | 470,000 | 48億298万 | -17.81% | - | 3.22 |
03/05 | 400 | 404 | 388 | 396 | -1.98% | 580,000 | 46億8468万 | -21.43% | - | 3.14 |
03/04 | 416 | 417 | 398 | 404 | -5.16% | 768,000 | 47億7932万 | -21.25% | - | 3.2 |
03/01 | 428 | 494 | 416 | 426 | -2.29% | 3,116,900 | 50億3958万 | -18.39% | - | 3.38 |
02/29 | 444 | 448 | 417 | 436 | -0.46% | 1,117,600 | 51億5788万 | -17.74% | - | 3.45 |
02/28 | 467 | 467 | 431 | 438 | -6.01% | 1,463,000 | 51億8154万 | -18.28% | - | 3.47 |
02/27 | 500 | 531 | 453 | 466 | +3.33% | 9,342,800 | 55億1278万 | -14.5% | - | 3.69 |
02/26 | 365 | 451 | 365 | 451 | +21.56% | 3,049,900 | 53億3533万 | -18.15% | - | 3.57 |
02/22 | 386 | 403 | 362 | 371 | -11.24% | 2,912,500 | 43億8893万 | -33.51% | - | 2.94 |
02/21 | 418 | 418 | 418 | 418 | -19.31% | 34,100 | 49億4494万 | -26.41% | - | 3.31 |
02/20 | 540 | 540 | 507 | 518 | -3.36% | 636,600 | 61億2794万 | -10.23% | - | 4.1 |
02/19 | 521 | 541 | 513 | 536 | -0.37% | 772,200 | 63億4088万 | -7.9% | - | 4.25 |
02/16 | 565 | 580 | 538 | 538 | -3.06% | 1,299,400 | 63億6454万 | -8.5% | - | 4.26 |
02/15 | 524 | 555 | 507 | 555 | +16.84% | 633,700 | 65億6565万 | -6.41% | - | 4.4 |
02/14 | 486 | 490 | 470 | 475 | -3.26% | 507,800 | 56億1925万 | -20.57% | - | 3.76 |
02/13 | 485 | 500 | 478 | 491 | -1.21% | 509,900 | 58億853万 | -19.11% | - | 3.89 |
02/09 | 497 | 511 | 494 | 497 | -1.97% | 330,500 | 58億7951万 | -19.45% | - | 3.94 |
02/08 | 504 | 516 | 498 | 507 | -1.55% | 521,500 | 59億9781万 | -18.88% | - | 4.02 |
02/07 | 521 | 530 | 498 | 515 | -1.72% | 923,200 | 60億9245万 | -18.25% | - | 4.08 |
02/06 | 544 | 549 | 516 | 524 | -3.68% | 996,200 | 61億9892万 | -17.22% | - | 4.15 |
02/05 | 561 | 588 | 541 | 544 | -9.33% | 1,486,100 | 64億3552万 | -14.06% | - | 4.31 |
02/02 | 625 | 630 | 600 | 600 | -4.91% | 488,000 | 70億9800万 | -5.06% | - | 4.75 |
02/01 | 600 | 643 | 592 | 631 | +3.78% | 682,400 | 74億6473万 | +0.16% | - | 5 |
01/31 | 605 | 615 | 596 | 608 | +0.5% | 356,000 | 71億9264万 | -2.88% | - | 4.82 |
01/30 | 638 | 648 | 605 | 605 | -5.17% | 585,100 | 71億5715万 | -3.2% | - | 4.79 |
01/29 | 644 | 656 | 632 | 638 | -0.31% | 360,200 | 75億4754万 | +2.08% | - | 5.06 |
01/26 | 633 | 651 | 619 | 640 | +1.11% | 534,900 | 75億7120万 | +2.73% | - | 5.07 |
01/25 | 620 | 635 | 599 | 633 | +2.59% | 680,300 | 74億8839万 | +1.61% | - | 5.02 |
01/24 | 601 | 630 | 599 | 617 | +3.87% | 624,900 | 72億9911万 | -1.12% | - | 4.89 |
01/23 | 648 | 648 | 590 | 594 | -8.33% | 1,255,500 | 70億2702万 | -4.65% | - | 4.71 |
01/22 | 630 | 655 | 626 | 648 | +3.18% | 406,200 | 76億3992万 | +4.01% | - | 5.13 |
01/19 | 630 | 642 | 615 | 628 | -0.16% | 420,300 | 74億412万 | +1.13% | - | 4.98 |
01/18 | 610 | 629 | 603 | 629 | +1.94% | 525,700 | 74億1591万 | +1.45% | - | 4.98 |
01/17 | 637 | 645 | 610 | 617 | -1.91% | 916,100 | 72億7443万 | -0.96% | - | 4.89 |
01/16 | 657 | 671 | 629 | 629 | -4.41% | 1,002,200 | 74億1591万 | 0% | - | 4.98 |
01/15 | 689 | 703 | 658 | 658 | -4.08% | 1,016,900 | 77億5782万 | +3.79% | - | 5.21 |
01/12 | 666 | 691 | 646 | 686 | +3% | 974,300 | 80億8794万 | +7.69% | - | 5.44 |
01/11 | 686 | 693 | 635 | 666 | -1.48% | 1,539,700 | 78億5214万 | +4.39% | - | 5.28 |
01/10 | 679 | 704 | 656 | 676 | -3.43% | 1,806,800 | 79億7004万 | +5.46% | - | 5.36 |
01/09 | 730 | 765 | 689 | 700 | -3.85% | 2,054,600 | 82億5300万 | +8.86% | - | 5.55 |
01/05 | 710 | 744 | 683 | 728 | +2.97% | 2,896,100 | 85億8312万 | +13.04% | - | 5.77 |
01/04 | 620 | 718 | 620 | 707 | +14.4% | 3,490,500 | 83億3553万 | +9.95% | - | 5.6 |
2023 |
12/29 | 599 | 626 | 575 | 618 | +4.92% | 2,622,300 | 72億8622万 | -4.33% | - | 4.88 |
12/28 | 533 | 605 | 529 | 589 | +11.55% | 2,792,300 | 69億4431万 | -9.52% | - | 4.65 |
12/27 | 600 | 615 | 527 | 528 | -0.56% | 4,704,600 | 62億2512万 | -20% | - | 4.17 |
12/26 | 527 | 548 | 524 | 531 | -1.12% | 728,200 | 62億6049万 | -20.51% | - | 4.19 |
12/25 | 545 | 553 | 518 | 537 | -0.19% | 954,000 | 63億3123万 | -20.68% | - | 4.24 |
12/22 | 582 | 601 | 530 | 538 | -7.56% | 1,911,800 | 63億4302万 | -21.11% | - | 4.25 |
12/21 | 590 | 605 | 581 | 582 | -2.35% | 477,500 | 68億4397万 | -14.66% | - | 4.58 |
12/20 | 590 | 613 | 579 | 596 | -0.5% | 762,100 | 70億860万 | -12.09% | - | 4.69 |
12/19 | 631 | 634 | 590 | 599 | -6.84% | 1,366,600 | 70億4388万 | -10.86% | - | 4.72 |
12/18 | 634 | 679 | 634 | 643 | -0.16% | 1,202,200 | 75億6129万 | -3.31% | - | 5.06 |
12/15 | 596 | 653 | 570 | 644 | +5.92% | 1,759,500 | 75億7305万 | -1.83% | - | 5.07 |
12/14 | 614 | 623 | 584 | 608 | +1% | 739,200 | 71億4971万 | -6.32% | - | 4.79 |
12/13 | 595 | 632 | 587 | 602 | +2.56% | 1,121,200 | 70億7915万 | -6.23% | - | 4.74 |
12/12 | 595 | 612 | 559 | 587 | -3.77% | 1,687,500 | 69億276万 | -7.85% | - | 4.62 |
12/11 | 686 | 695 | 589 | 610 | -10.82% | 2,963,500 | 71億7323万 | -3.33% | - | 4.8 |
12/08 | 755 | 760 | 669 | 684 | -11.86% | 1,774,400 | 80億4342万 | +9.79% | - | 5.39 |
12/07 | 774 | 794 | 741 | 776 | +1.44% | 880,800 | 91億2529万 | +26.59% | - | 6.11 |
12/06 | 734 | 777 | 730 | 765 | +4.79% | 865,000 | 89億9594万 | +27.71% | - | 6.03 |
12/05 | 701 | 736 | 685 | 730 | +2.38% | 1,038,700 | 85億8436万 | +24.57% | - | 5.75 |
12/04 | 746 | 783 | 711 | 713 | -4.3% | 1,383,200 | 83億8445万 | +24.22% | - | 5.62 |
12/01 | 713 | 751 | 691 | 745 | +2.48% | 1,561,600 | 87億6075万 | +32.09% | - | 5.87 |
11/30 | 694 | 741 | 689 | 727 | +3.27% | 1,579,600 | 85億4908万 | +31.23% | - | 5.73 |
11/29 | 695 | 725 | 662 | 704 | -0.56% | 2,189,400 | 82億7861万 | +28.94% | - | 5.54 |
11/28 | 793 | 795 | 695 | 708 | -9% | 3,014,600 | 83億2565万 | +32.34% | - | 5.58 |
11/27 | 732 | 797 | 712 | 778 | +5.28% | 3,557,500 | 91億4881万 | +48.47% | - | 6.13 |
11/24 | 807 | 874 | 716 | 739 | -11.71% | 7,169,000 | 86億9019万 | +44.34% | - | 5.82 |
11/22 | 727 | 879 | 721 | 837 | +14.81% | 7,921,600 | 98億4261万 | +67.07% | - | 6.59 |
11/21 | 758 | 780 | 687 | 729 | -2.67% | 8,027,600 | 85億7260万 | +50% | - | 5.74 |
11/20 | 640 | 749 | 632 | 749 | +15.41% | 9,525,600 | 88億779万 | +57.35% | - | 5.9 |
11/17 | 599 | 649 | 575 | 649 | +18.21% | 10,612,100 | 76億3185万 | +38.97% | - | 5.11 |
11/16 | 510 | 549 | 501 | 549 | +17.06% | 2,146,800 | 64億5591万 | +18.83% | - | 4.32 |
11/15 | 457 | 480 | 442 | 469 | +4.22% | 991,600 | 55億1515万 | +1.08% | - | 3.69 |
11/14 | 436 | 460 | 433 | 450 | +5.14% | 1,508,100 | 52億9173万 | -3.64% | - | 3.54 |
11/13 | 424 | 433 | 419 | 428 | -0.47% | 364,400 | 50億3302万 | -8.94% | - | 3.37 |
11/09 | 460 | 460 | 424 | 430 | -6.11% | 990,100 | 50億5654万 | -9.28% | - | 3.39 |
11/08 | 449 | 461 | 442 | 458 | +2.69% | 791,800 | 53億8580万 | -3.98% | - | 3.61 |
11/07 | 451 | 477 | 442 | 446 | -2.19% | 1,484,600 | 52億4469万 | -6.69% | - | 3.51 |
11/06 | 489 | 512 | 456 | 456 | +4.83% | 3,194,200 | 53億6228万 | -4.8% | - | 3.59 |
11/02 | 430 | 448 | 427 | 435 | +1.87% | 507,800 | 51億1533万 | -9.19% | - | 3.43 |
11/01 | 426 | 432 | 414 | 427 | +2.15% | 622,700 | 50億2126万 | -10.67% | - | 3.36 |
10/31 | 442 | 455 | 413 | 418 | -3.46% | 1,488,400 | 49億1542万 | -12.37% | - | 3.29 |
10/30 | 427 | 443 | 420 | 433 | -0.46% | 736,400 | 50億9182万 | -9.22% | - | 3.41 |
10/27 | 437 | 448 | 406 | 435 | -1.58% | 1,879,200 | 51億1533万 | -8.61% | - | 3.43 |
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 | 1,022 6/22 | 285 1/27 | 9,496,500 6/22 | 119億4350万 | 33億5142万 | 48億9191万 3/31 |
2023年 3月期 | 627 5/23 | 289 12/26 12/23 | 7,097,300 5/23 | 73億7314万 | 33億9846万 | 35億428万 3/31 |
最新 | 325 2024/3/28 | 269,000 | 38億4475万 |